Dark

NVDA20260821C130
NVDA Aug 21 2026 130.00 Call (NVDA260821C00130000)
option OPRA

EOD

Aug 14, 2026

95.28-0.853%(-0.82)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	95.4300	95.4300	95.2800	95.2800	-0.853%	21	638	0.000%
2026-08-13	95.6000	96.2500	95.4700	96.1000	+2.452%	6	636	-0.853%
2026-08-12	93.2500	93.8000	93.2500	93.8000	+6.530%	3	641	+1.578%
2026-08-10	90.0000	90.0000	88.0500	88.0500	-6.230%	4	642	+8.211%
2026-08-07	93.9000	93.9000	93.9000	93.9000	+4.102%	1	644	+1.470%
2026-08-06	91.9500	91.9500	86.6000	90.2000	+0.222%	5	644	+5.632%
2026-08-05	90.0000	90.0000	90.0000	90.0000	+8.683%	2	645	+5.867%
2026-08-04	80.3500	82.8100	80.3500	82.8100	+28.607%	4	645	+15.059%
2026-07-30	66.1100	66.1100	64.3900	64.3900	+2.532%	6	646	+47.973%
2026-07-29	62.4500	62.8000	62.4500	62.8000	-7.197%	3	646	+51.720%
2026-07-28	68.5800	68.5800	67.6600	67.6700	+0.654%	15	647	+40.801%
2026-07-27	69.8000	69.8000	67.2300	67.2300	-13.808%	2	653	+41.722%
2026-07-23	78.0000	78.0000	78.0000	78.0000	-7.220%	50	654	+22.154%
2026-07-22	83.0500	84.0700	83.0500	84.0700	+10.983%	6	704	+13.334%
2026-07-21	75.7500	75.7500	75.7500	75.7500	-0.329%	1	706	+25.782%
2026-07-20	76.0000	76.0000	76.0000	76.0000	0.000%	1	706	+25.368%
2026-07-17	76.0000	76.0000	76.0000	76.0000	-2.489%	1	707	+25.368%
2026-07-16	79.0000	79.0000	77.9400	77.9400	-3.885%	22	706	+22.248%
2026-07-15	79.0700	81.0900	79.0700	81.0900	-1.230%	5	712	+17.499%
2026-07-14	75.1100	82.1000	75.1100	82.1000	+5.486%	25	708	+16.054%
2026-07-13	78.2200	78.2200	77.8300	77.8300	-4.032%	2	694	+22.421%
2026-07-10	75.1200	81.1000	74.9500	81.1000	+13.268%	12	694	+17.485%
2026-07-09	70.9100	71.6000	70.9100	71.6000	-4.278%	2	691	+33.073%
2026-07-08	68.2200	74.8000	68.2200	74.8000	+10.536%	5	690	+27.380%
2026-07-07	63.2700	68.7000	63.2700	67.6700	+0.148%	9	692	+40.801%
2026-07-06	66.5000	67.5700	66.5000	67.5700	+5.249%	20	691	+41.009%
2026-07-02	69.2300	69.6800	64.2000	64.2000	-4.322%	9	690	+48.411%
2026-07-01	66.8000	67.1000	66.8000	67.1000	-3.896%	16	690	+41.997%
2026-06-30	68.8600	69.8200	68.8600	69.8200	+6.482%	5	695	+36.465%
2026-06-29	65.5700	65.5700	65.5700	65.5700	+0.722%	1	695	+45.310%
2026-06-26	63.7500	66.0700	63.7500	65.1000	-0.989%	21	694	+46.359%
2026-06-25	67.0200	67.0500	65.7500	65.7500	-4.889%	11	704	+44.913%
2026-06-24	71.9400	71.9400	68.4400	69.1300	-5.650%	13	695	+37.827%
2026-06-23	72.2800	74.9500	72.2800	73.2700	-9.128%	7	700	+30.040%
2026-06-22	84.5900	84.8000	80.6300	80.6300	-0.897%	11	703	+18.169%
2026-06-18	76.0000	81.5700	76.0000	81.3600	+7.434%	16	690	+17.109%
2026-06-17	80.1300	80.1300	75.7300	75.7300	-6.193%	14	690	+25.815%
2026-06-16	80.7300	80.7300	80.7300	80.7300	-3.548%	3	690	+18.023%
2026-06-15	81.8900	83.9600	80.2100	83.7000	+13.646%	18	671	+13.835%
2026-06-11	73.6500	73.6500	73.6500	73.6500	-1.300%	1	671	+29.369%
2026-06-10	74.6200	74.6200	74.6200	74.6200	-3.129%	1	671	+27.687%
2026-06-09	76.6400	78.1300	76.2800	77.0300	-3.652%	20	671	+23.692%
2026-06-08	80.9400	81.2600	78.0900	79.9500	-11.881%	48	656	+19.174%
2026-06-04	86.4100	91.0000	86.4100	90.7300	+4.012%	7	617	+5.015%
2026-06-03	87.5800	87.5800	86.8800	87.2300	-13.419%	29	622	+9.228%
2026-06-02	100.7500	100.7500	100.7500	100.7500	+5.277%	25	622	-5.429%
2026-06-01	93.0000	95.7200	91.0000	95.7000	+8.750%	36	602	-0.439%
2026-05-29	88.0000	88.0000	88.0000	88.0000	+4.700%	25	603	+8.273%
2026-05-28	84.0500	84.0500	84.0500	84.0500	+0.719%	3	578	+13.361%
2026-05-27	82.8000	83.4500	82.8000	83.4500	-2.909%	2	577	+14.176%
2026-05-26	86.5000	86.5000	84.3800	85.9500	-1.861%	8	577	+10.855%
2026-05-22	87.5800	87.5800	87.5800	87.5800	-3.684%	10	569	+8.792%
2026-05-19	90.9300	90.9300	90.9300	90.9300	-2.769%	1	569	+4.784%
2026-05-18	93.5200	93.5200	93.5200	93.5200	-7.314%	1	568	+1.882%
2026-05-15	98.4100	100.9000	98.4100	100.9000	-6.296%	2	568	-5.570%
2026-05-14	106.1400	107.6800	106.1400	107.6800	+8.889%	2	569	-11.516%
2026-05-13	98.8900	98.8900	98.8900	98.8900	+9.210%	2	568	-3.651%
2026-05-12	94.8000	95.0000	90.5500	90.5500	-1.092%	61	568	+5.224%
2026-05-11	91.5500	93.3500	91.5500	91.5500	+4.212%	4	568	+4.074%
2026-05-08	87.2000	87.8500	87.2000	87.8500	+3.426%	5	517	+8.458%
2026-05-07	85.6000	85.8100	84.8200	84.9400	+7.329%	19	513	+12.173%
2026-05-06	76.9200	79.1400	76.9200	79.1400	+13.170%	26	511	+20.394%
2026-05-05	69.9700	69.9700	69.9300	69.9300	+1.746%	12	510	+36.251%
2026-05-04	68.7300	68.7300	68.7300	68.7300	-7.122%	1	510	+38.629%
2026-05-01	74.0000	74.0000	74.0000	74.0000	-8.608%	1	510	+28.757%
2026-04-30	80.9700	80.9700	80.9700	80.9700	-5.519%	5	510	+17.673%
2026-04-28	85.7000	85.7000	85.7000	85.7000	-2.547%	6	515	+11.179%
2026-04-27	85.6100	87.9400	85.6100	87.9400	+6.775%	3	515	+8.347%
2026-04-24	82.5400	82.5400	82.3600	82.3600	+9.014%	2	516	+15.687%
2026-04-23	75.3300	75.5500	75.3300	75.5500	+0.613%	10	516	+26.115%
2026-04-22	73.3000	75.0900	73.3000	75.0900	+3.146%	2	519	+26.888%
2026-04-20	72.8000	72.8000	72.8000	72.8000	-2.439%	1	520	+30.879%
2026-04-17	73.3200	74.6200	73.3200	74.6200	+4.218%	23	521	+27.687%
2026-04-16	72.1700	72.5500	71.6000	71.6000	-0.459%	10	521	+33.073%
2026-04-15	70.8000	73.1000	69.9200	71.9300	+3.840%	23	522	+32.462%
2026-04-14	65.1000	69.2700	65.1000	69.2700	+11.349%	10	516	+37.549%
2026-04-13	63.2500	63.2500	62.2100	62.2100	-0.304%	11	518	+53.159%
2026-04-10	62.4000	62.4000	62.4000	62.4000	+7.940%	3	518	+52.692%
2026-04-09	57.0400	57.8100	57.0400	57.8100	+2.956%	3	520	+64.816%
2026-04-08	56.1500	56.1500	56.1500	56.1500	+7.711%	1	518	+69.688%
2026-04-06	51.6300	52.3500	51.6300	52.1300	-0.894%	46	517	+82.774%
2026-04-02	49.0000	52.6000	49.0000	52.6000	+2.835%	3	505	+81.141%
2026-04-01	51.6800	51.6800	51.1500	51.1500	+3.021%	2	505	+86.276%
2026-03-31	45.5100	49.6500	45.3500	49.6500	+11.448%	96	504	+91.903%
2026-03-30	45.0500	45.0500	43.8000	44.5500	-0.380%	75	506	+113.872%
2026-03-27	46.9400	46.9400	44.7200	44.7200	-7.508%	44	480	+113.059%
2026-03-26	51.7500	51.7500	48.3500	48.3500	-12.757%	18	485	+97.063%
2026-03-25	54.8800	55.4200	54.7500	55.4200	+9.159%	39	477	+71.923%
2026-03-24	51.1000	51.1500	50.7000	50.7700	-2.459%	12	449	+87.670%
2026-03-23	51.8000	52.0500	51.8000	52.0500	+4.876%	6	442	+83.055%
2026-03-20	53.2000	53.2000	49.6200	49.6300	-9.269%	45	448	+91.981%
2026-03-19	54.0000	54.9800	53.9300	54.7000	-6.830%	10	408	+74.186%
2026-03-18	58.2500	58.8700	58.2500	58.7100	+0.445%	32	413	+62.289%
2026-03-17	59.8000	59.8000	58.4500	58.4500	-3.707%	7	427	+63.011%
2026-03-16	60.5000	61.3100	60.5000	60.7000	+5.657%	34	422	+56.969%
2026-03-13	61.7000	61.7000	57.4500	57.4500	-8.911%	39	408	+65.849%
2026-03-11	62.1500	63.0700	62.1500	63.0700	+1.644%	41	395	+51.070%
2026-03-10	60.2700	62.0500	60.2700	62.0500	+6.305%	9	377	+53.554%
2026-03-09	58.3700	58.3700	58.3700	58.3700	-1.751%	1	371	+63.235%
2026-03-06	59.4100	59.4100	59.4100	59.4100	+2.290%	1	389	+60.377%
2026-03-05	58.0800	58.0800	58.0800	58.0800	-5.206%	5	389	+64.050%
2026-03-04	58.2000	61.2700	58.2000	61.2700	+6.538%	5	389	+55.508%
2026-03-03	56.3000	57.5100	56.3000	57.5100	-0.208%	8	393	+65.676%
2026-03-02	56.9000	58.0900	56.9000	57.6300	+2.929%	12	389	+65.331%
2026-02-27	58.0100	59.1500	55.9900	55.9900	-11.548%	15	384	+70.173%
2026-02-26	69.7700	69.7700	63.2500	63.3000	-13.584%	17	380	+50.521%
2026-02-25	70.0700	73.2500	69.8000	73.2500	+9.525%	53	401	+30.075%
2026-02-24	66.5000	66.8800	66.5000	66.8800	-1.386%	25	401	+42.464%
2026-02-23	68.8000	69.8000	66.6900	67.8200	+1.299%	10	379	+40.490%
2026-02-20	66.9200	66.9500	66.7400	66.9500	+3.478%	22	383	+42.315%
2026-02-19	63.9400	64.7000	63.9400	64.7000	+4.355%	6	379	+47.264%
2026-02-17	58.1700	62.0000	57.7000	62.0000	-0.784%	10	378	+53.677%
2026-02-13	62.4900	62.4900	62.4900	62.4900	-4.376%	4	374	+52.472%
2026-02-12	69.5400	69.5400	65.3500	65.3500	-4.347%	2	374	+45.800%
2026-02-11	68.4000	68.4000	68.3200	68.3200	+0.323%	2	374	+39.461%
2026-02-09	63.2800	69.9300	63.2800	68.1000	+11.639%	14	374	+39.912%
2026-02-06	59.5500	61.0000	59.5500	61.0000	+15.377%	3	366	+56.197%
2026-02-05	51.8800	53.6000	51.8800	52.8700	-1.984%	8	366	+80.216%
2026-02-04	53.3400	54.0200	53.3400	53.9400	-4.531%	7	364	+76.641%
2026-02-03	63.1800	63.2000	56.0000	56.5000	-16.048%	36	361	+68.637%
2026-02-02	65.3900	67.3000	65.3900	67.3000	-5.171%	8	358	+41.575%
2026-01-30	70.9700	70.9700	70.9700	70.9700	+2.855%	1	359	+34.254%
2026-01-28	68.2200	69.0000	68.2200	69.0000	+3.963%	5	360	+38.087%
2026-01-27	64.8900	66.3700	64.8900	66.3700	+4.437%	23	358	+43.559%
2026-01-26	64.0500	64.0500	63.5500	63.5500	-2.005%	8	377	+49.929%
2026-01-23	65.0300	65.3000	64.8500	64.8500	+4.361%	8	376	+46.924%
2026-01-22	62.1400	62.1400	62.1400	62.1400	+7.212%	2	372	+53.331%
2026-01-20	58.9300	58.9300	57.9600	57.9600	-12.645%	2	372	+64.389%
2026-01-16	66.3500	66.3500	66.3500	66.3500	+10.143%	20	352	+43.602%
2026-01-14	61.4500	61.4500	59.7600	60.2400	-3.260%	7	352	+58.167%
2026-01-13	62.4500	62.4500	62.2700	62.2700	-0.128%	2	348	+53.011%
2026-01-12	62.3500	62.3500	62.3500	62.3500	-0.874%	1	349	+52.815%
2026-01-09	62.8300	62.9000	62.8300	62.9000	+0.447%	7	349	+51.479%
2026-01-08	63.7900	63.7900	62.6200	62.6200	-7.979%	3	348	+52.156%
2026-01-07	68.7200	68.7200	68.0500	68.0500	-0.512%	3	347	+40.015%
2026-01-06	68.4000	68.4000	68.4000	68.4000	-1.512%	1	344	+39.298%
2026-01-02	71.0000	71.0000	69.4500	69.4500	+3.348%	2	344	+37.192%
2025-12-31	67.2000	67.2000	67.2000	67.2000	+1.465%	1	343	+41.786%
2025-12-30	66.2300	66.2300	66.2300	66.2300	+0.653%	1	343	+43.862%
2025-12-24	65.8000	65.8000	65.8000	65.8000	+5.805%	1	341	+44.802%
2025-12-22	62.1900	62.1900	62.1900	62.1900	+4.258%	30	341	+53.208%
2025-12-19	59.1000	59.6500	59.0000	59.6500	+14.977%	15	341	+59.732%
2025-12-17	52.0400	52.0400	51.8800	51.8800	-9.332%	9	329	+83.655%
2025-12-15	57.8000	57.8000	57.2200	57.2200	-5.343%	3	336	+66.515%
2025-12-11	60.4500	60.4500	60.4500	60.4500	-5.102%	2	335	+57.618%
2025-12-10	63.5500	63.8000	63.5500	63.7000	-1.515%	12	335	+49.576%
2025-12-09	64.6900	64.6900	64.6300	64.6800	+3.158%	6	336	+47.310%
2025-12-04	62.4000	62.7000	62.4000	62.7000	+4.326%	3	336	+51.962%
2025-12-03	60.5000	61.8000	60.1000	60.1000	+2.020%	13	336	+58.536%
2025-11-28	58.9100	58.9100	58.9100	58.9100	-4.180%	1	336	+61.738%
2025-11-26	60.9500	62.0200	60.7500	61.4800	+5.545%	25	317	+54.977%
2025-11-25	55.5000	58.3000	53.6500	58.2500	-4.508%	17	317	+63.571%
2025-11-21	61.0000	61.0000	61.0000	61.0000	-17.612%	1	309	+56.197%
2025-11-20	74.0400	74.0400	74.0400	74.0400	+9.608%	1	308	+28.687%
2025-11-19	65.7500	67.5500	65.7500	67.5500	+3.193%	11	308	+41.051%
2025-11-18	64.8000	65.4600	62.1700	65.4600	-0.818%	8	305	+45.555%
2025-11-17	66.0000	66.0000	66.0000	66.0000	-5.943%	2	303	+44.364%
2025-11-14	70.3700	70.3700	70.1700	70.1700	+5.092%	9	301	+35.785%
2025-11-13	69.5000	69.8000	66.7700	66.7700	-7.967%	24	294	+42.699%
2025-11-12	72.5500	72.5500	72.5500	72.5500	-1.747%	1	285	+31.330%
2025-11-11	73.8400	73.8400	73.8400	73.8400	+8.925%	1	284	+29.036%
2025-11-07	65.0000	67.7900	61.5000	67.7900	-8.392%	7	283	+40.552%
2025-11-06	74.0000	74.0000	74.0000	74.0000	-2.887%	1	279	+28.757%
2025-11-05	76.2000	76.2000	76.2000	76.2000	-4.223%	5	279	+25.039%
2025-11-04	82.4000	82.4000	79.5600	79.5600	-9.043%	2	279	+19.759%
2025-11-03	87.4700	87.4700	87.4700	87.4700	+6.372%	9	279	+8.929%
2025-10-31	86.3200	86.3200	82.2300	82.2300	-4.495%	2	279	+15.870%
2025-10-29	86.3000	88.1900	85.8600	86.1000	+4.821%	5	278	+10.662%
2025-10-28	75.0500	82.1400	75.0500	82.1400	+14.705%	4	281	+15.997%
2025-10-27	71.4000	71.6100	71.0800	71.6100	+5.651%	6	284	+33.054%
2025-10-24	66.0000	67.7800	65.2600	67.7800	+6.589%	8	284	+40.572%
2025-10-23	63.1100	63.5900	63.0300	63.5900	+5.073%	7	288	+49.835%
2025-10-22	62.1700	62.1700	60.1000	60.5200	-3.477%	10	289	+57.436%
2025-10-21	64.2700	64.2700	62.4700	62.7000	-3.405%	36	292	+51.962%
2025-10-20	65.0300	65.2800	64.6500	64.9100	+2.382%	13	263	+46.788%
2025-10-17	63.4000	63.4000	63.4000	63.4000	-1.476%	1	260	+50.284%
2025-10-16	64.3500	64.3500	64.3500	64.3500	+2.273%	1	261	+48.065%
2025-10-15	62.9200	62.9200	62.9200	62.9200	-2.450%	2	261	+51.430%
2025-10-14	63.2500	65.5500	63.2500	64.5000	-9.193%	33	260	+47.721%
2025-10-13	69.6000	71.0300	69.0000	71.0300	+5.198%	7	260	+34.141%
2025-10-10	73.4000	74.2000	67.5200	67.5200	-8.261%	34	261	+41.114%
2025-10-09	72.9800	74.5500	72.9800	73.6000	+6.067%	4	230	+29.457%
2025-10-08	70.3000	70.3000	69.1600	69.3900	+2.891%	18	231	+37.311%
2025-10-07	68.2200	68.2200	67.1400	67.4400	-0.896%	3	231	+41.281%
2025-10-06	68.0500	68.0500	68.0500	68.0500	-4.006%	1	230	+40.015%
2025-10-03	70.3800	70.8900	70.3800	70.8900	+1.329%	11	229	+34.405%
2025-10-02	69.9600	69.9600	69.9600	69.9600	+2.131%	4	228	+36.192%
2025-10-01	68.4400	68.5000	68.4400	68.5000	+5.385%	2	228	+39.095%
2025-09-30	63.5000	65.0000	63.5000	65.0000	+1.817%	3	227	+46.585%
2025-09-29	64.8000	64.9300	63.6500	63.8400	+7.024%	8	227	+49.248%
2025-09-26	58.4600	59.6500	58.4400	59.6500	-3.401%	6	227	+59.732%
2025-09-25	59.3000	61.7500	59.3000	61.7500	+3.642%	4	227	+54.300%
2025-09-24	58.7500	59.5800	58.7500	59.5800	-4.489%	3	227	+59.919%
2025-09-23	61.3000	62.3800	61.3000	62.3800	-2.941%	3	226	+52.741%
2025-09-22	57.6500	64.4800	57.6500	64.2700	+10.183%	6	225	+48.250%
2025-09-19	57.8300	58.3300	57.8300	58.3300	-0.647%	4	226	+63.346%
2025-09-18	57.0000	58.9700	57.0000	58.7100	+11.935%	22	224	+62.289%
2025-09-17	53.2100	53.6500	52.4500	52.4500	-8.384%	5	208	+81.659%
2025-09-16	57.2500	57.2500	57.2500	57.2500	-3.862%	4	205	+66.428%
2025-09-15	57.0500	59.7700	57.0500	59.5500	-0.084%	13	205	+60.000%
2025-09-12	59.7000	59.7500	59.5200	59.6000	+0.455%	22	202	+59.866%
2025-09-11	59.3300	59.3300	59.3300	59.3300	-2.160%	1	200	+60.593%
2025-09-10	59.0000	60.6400	59.0000	60.6400	+13.155%	40	201	+57.124%
2025-09-09	53.5900	53.5900	53.5900	53.5900	+1.132%	2	221	+77.794%
2025-09-08	53.2500	53.2500	52.9900	52.9900	+4.951%	4	220	+79.808%
2025-09-05	50.6600	51.1000	49.1000	50.4900	-4.969%	196	220	+88.711%
2025-09-03	54.9000	55.1500	53.1300	53.1300	-0.468%	8	64	+79.334%
2025-09-02	53.3800	53.3800	53.3800	53.3800	-6.906%	1	56	+78.494%
2025-08-29	57.8000	57.8000	57.3400	57.3400	-6.749%	4	52	+66.167%
2025-08-28	65.0000	65.0000	60.1600	61.4900	-4.370%	31	52	+54.952%
2025-08-27	64.0000	64.5600	63.8000	64.3000	-0.279%	27	62	+48.180%
2025-08-26	64.4800	64.4800	64.4800	64.4800	+2.349%	4	42	+47.767%
2025-08-25	63.0000	63.0000	63.0000	63.0000	+5.616%	3	38	+51.238%
2025-08-22	56.5700	59.6500	56.5700	59.6500	+2.053%	3	35	+59.732%
2025-08-21	59.4500	59.4800	58.4200	58.4500	-0.171%	19	34	+63.011%
2025-08-20	56.4500	58.6800	54.8000	58.5500	-2.530%	16	25	+62.733%
2025-08-19	60.3500	60.6500	60.0700	60.0700	-5.178%	7	23	+58.615%
2025-08-15	63.2100	63.3500	63.2100	63.3500	-1.752%	3	18	+50.403%
2025-08-14	64.4800	64.4800	64.4800	64.4800	-0.077%	2	15	+47.767%
2025-08-13	64.5300	64.5300	64.5300	64.5300	-1.103%	1	13	+47.652%
2025-08-12	65.1000	65.2500	65.1000	65.2500	+4.685%	2	12	+46.023%
2025-08-11	68.3000	68.3000	62.3300	62.3300	0.000%	10	10	+52.864%