Dark

NVDA20260821C135
NVDA Aug 21 2026 135.00 Call (NVDA260821C00135000)
option OPRA

EOD

Aug 14, 2026

90.15-0.880%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	91.6000	92.6000	90.0400	90.1500	-0.880%	7	700	0.000%
2026-08-13	90.3700	90.9500	90.3700	90.9500	+2.410%	4	705	-0.880%
2026-08-12	88.5000	88.8600	88.5000	88.8100	+5.563%	6	707	+1.509%
2026-08-11	84.1300	84.1300	84.1300	84.1300	+0.574%	2	708	+7.156%
2026-08-10	88.3000	88.3000	83.6500	83.6500	+0.060%	11	710	+7.770%
2026-08-06	83.6000	83.6000	83.6000	83.6000	-4.029%	1	710	+7.835%
2026-08-05	79.5000	87.1100	79.5000	87.1100	+15.149%	2	711	+3.490%
2026-08-04	76.8400	76.8400	75.6500	75.6500	+2.813%	12	711	+19.167%
2026-08-03	71.7300	73.5800	71.7300	73.5800	+11.756%	4	715	+22.520%
2026-07-31	65.0100	65.8400	64.5700	65.8400	+15.752%	4	717	+36.923%
2026-07-29	57.5600	57.5600	56.8800	56.8800	-9.340%	7	719	+58.492%
2026-07-28	62.7200	62.7500	62.7100	62.7400	-1.041%	13	719	+43.688%
2026-07-27	72.9600	72.9600	63.3500	63.4000	-16.104%	242	718	+42.192%
2026-07-23	75.5700	75.5700	75.5700	75.5700	-4.848%	1	507	+19.293%
2026-07-22	79.4200	79.4200	79.4200	79.4200	+9.243%	1	508	+13.510%
2026-07-21	72.7000	72.7000	72.7000	72.7000	+6.287%	4	508	+24.003%
2026-07-17	67.9300	68.4000	67.9300	68.4000	-6.964%	3	508	+31.798%
2026-07-16	73.2000	73.5200	73.2000	73.5200	-2.661%	2	505	+22.620%
2026-07-15	75.5300	75.5300	75.5300	75.5300	-2.818%	1	503	+19.357%
2026-07-14	71.0000	77.7200	71.0000	77.7200	+10.382%	19	503	+15.993%
2026-07-13	74.7500	74.7500	70.4100	70.4100	-7.780%	8	500	+28.036%
2026-07-10	73.4700	76.3500	73.4700	76.3500	+20.711%	2	495	+18.075%
2026-07-08	63.2500	63.2500	63.2500	63.2500	+5.681%	1	494	+42.530%
2026-07-02	65.5500	65.5600	59.7800	59.8500	-9.524%	6	488	+50.627%
2026-06-30	66.1500	66.1500	66.1500	66.1500	+12.692%	3	488	+36.281%
2026-06-29	58.6300	58.7000	57.9500	58.7000	-3.707%	9	489	+53.578%
2026-06-26	60.9600	60.9600	60.9600	60.9600	-0.619%	1	484	+47.884%
2026-06-25	62.4700	62.5700	61.3400	61.3400	-5.906%	55	484	+46.968%
2026-06-24	65.1900	65.1900	65.1900	65.1900	-17.554%	10	529	+38.288%
2026-06-22	79.3800	79.9700	79.0700	79.0700	+2.422%	9	529	+14.013%
2026-06-18	75.7800	77.2000	75.7800	77.2000	+9.348%	3	506	+16.775%
2026-06-17	74.9000	75.2100	70.6000	70.6000	-10.064%	6	506	+27.691%
2026-06-15	75.8000	78.5000	75.5700	78.5000	+9.179%	10	506	+14.841%
2026-06-12	71.9000	71.9000	71.9000	71.9000	+2.087%	2	506	+25.382%
2026-06-11	70.4300	70.4300	70.4300	70.4300	-2.533%	3	506	+27.999%
2026-06-09	73.5300	73.5300	71.7400	72.2600	-5.481%	19	509	+24.758%
2026-06-08	76.1100	76.4500	73.2600	76.4500	+2.894%	35	492	+17.920%
2026-06-05	75.5700	75.5700	74.3000	74.3000	-9.874%	2	459	+21.332%
2026-06-03	83.3500	83.3500	82.4400	82.4400	-9.407%	6	458	+9.352%
2026-06-02	91.0000	91.0000	91.0000	91.0000	-0.274%	1	464	-0.934%
2026-06-01	90.9400	91.2500	90.9400	91.2500	+13.087%	2	464	-1.205%
2026-05-26	80.6900	80.6900	80.6900	80.6900	-2.842%	1	463	+11.724%
2026-05-22	83.0500	83.0500	83.0500	83.0500	-4.342%	1	463	+8.549%
2026-05-21	93.6000	93.6000	85.9300	86.8200	-4.593%	12	463	+3.836%
2026-05-20	91.6000	91.6000	91.0000	91.0000	+3.798%	8	463	-0.934%
2026-05-19	88.5000	88.5000	85.5000	87.6700	-6.981%	6	459	+2.829%
2026-05-15	94.2500	94.2500	94.2500	94.2500	-8.646%	1	459	-4.350%
2026-05-14	102.5000	103.1700	102.5000	103.1700	+9.279%	5	459	-12.620%
2026-05-13	92.3500	94.4100	92.3500	94.4100	+11.071%	7	460	-4.512%
2026-05-12	89.6500	89.6500	83.5800	85.0000	-3.748%	3	460	+6.059%
2026-05-11	86.6600	90.0400	86.6600	88.3100	+4.633%	5	460	+2.084%
2026-05-08	84.4000	84.4000	84.4000	84.4000	+5.513%	1	455	+6.813%
2026-05-07	75.4800	80.7500	75.4800	79.9900	+7.615%	17	455	+12.702%
2026-05-06	72.2300	74.3300	72.2300	74.3300	+13.308%	25	451	+21.283%
2026-05-05	65.4000	65.6000	65.1900	65.6000	-4.303%	13	450	+37.424%
2026-05-04	68.5500	68.5500	68.5500	68.5500	+2.543%	1	450	+31.510%
2026-05-01	66.8500	66.8500	66.8500	66.8500	-4.199%	4	454	+34.854%
2026-04-30	70.1000	70.1000	69.7800	69.7800	-12.116%	3	454	+29.192%
2026-04-27	77.9100	79.4000	77.5000	79.4000	+3.968%	52	454	+13.539%
2026-04-24	76.3700	76.3700	76.3700	76.3700	+7.867%	1	476	+18.044%
2026-04-22	69.7000	70.8000	69.6700	70.8000	+3.132%	4	476	+27.331%
2026-04-21	68.6500	68.6500	68.6500	68.6500	-1.929%	14	478	+31.318%
2026-04-20	69.1000	70.0000	69.1000	70.0000	+0.792%	2	478	+28.786%
2026-04-17	69.5600	69.5600	69.3500	69.4500	+2.268%	6	476	+29.806%
2026-04-16	68.1700	68.1700	67.9100	67.9100	+2.274%	2	474	+32.749%
2026-04-15	67.2000	68.2500	66.4000	66.4000	+4.452%	11	474	+35.768%
2026-04-14	62.5600	63.7100	62.5600	63.5700	+10.097%	10	473	+41.812%
2026-04-13	57.5600	57.8500	57.5600	57.7400	+2.997%	12	477	+56.131%
2026-04-10	56.0500	56.0600	56.0500	56.0600	+5.159%	50	486	+60.810%
2026-04-09	53.3100	53.3100	53.3100	53.3100	+0.188%	1	476	+69.105%
2026-04-08	53.0000	53.2100	53.0000	53.2100	+13.624%	2	475	+69.423%
2026-04-07	46.9200	46.9200	46.1500	46.8300	-2.234%	3	475	+92.505%
2026-04-06	47.9000	47.9000	47.9000	47.9000	+8.494%	1	475	+88.205%
2026-04-02	45.2700	45.5700	44.1500	44.1500	-6.343%	6	477	+104.190%
2026-04-01	46.9800	47.1400	46.9800	47.1400	+3.264%	2	477	+91.239%
2026-03-31	43.3500	45.8500	43.1300	45.6500	+12.025%	6	476	+97.481%
2026-03-27	43.4000	43.4000	40.7500	40.7500	-7.407%	2	477	+121.227%
2026-03-26	47.5500	47.5500	44.0100	44.0100	-14.127%	14	476	+104.840%
2026-03-25	50.5000	51.2500	50.1500	51.2500	+7.781%	46	478	+75.902%
2026-03-24	47.5500	47.5500	47.5500	47.5500	-1.553%	25	478	+89.590%
2026-03-23	48.7500	48.7500	48.3000	48.3000	+0.104%	4	462	+86.646%
2026-03-20	48.4000	48.4000	48.2500	48.2500	-11.792%	2	460	+86.839%
2026-03-17	54.7000	54.7000	54.7000	54.7000	-3.049%	1	460	+64.808%
2026-03-16	57.0000	57.0500	56.4000	56.4200	-0.511%	58	460	+59.784%
2026-03-12	56.9100	56.9700	56.7100	56.7100	-1.030%	3	460	+58.967%
2026-03-10	57.7200	57.7200	57.3000	57.3000	+9.039%	6	457	+57.330%
2026-03-09	51.6900	52.6000	51.6900	52.5500	+2.098%	17	452	+71.551%
2026-03-06	51.4700	51.4700	51.4700	51.4700	-1.756%	1	440	+75.151%
2026-02-27	52.3900	52.3900	52.3900	52.3900	-22.500%	1	440	+72.075%
2026-02-25	66.9500	67.6000	66.9500	67.6000	+4.806%	32	467	+33.358%
2026-02-24	63.2000	64.5000	63.2000	64.5000	+0.781%	28	467	+39.767%
2026-02-23	64.0000	64.0000	64.0000	64.0000	+2.285%	1	439	+40.859%
2026-02-20	60.7800	62.5700	60.7800	62.5700	+3.679%	2	439	+44.079%
2026-02-19	59.8000	60.3500	59.8000	60.3500	-0.919%	8	437	+49.379%
2026-02-18	60.9100	60.9100	60.9100	60.9100	+6.374%	4	437	+48.005%
2026-02-13	57.7900	57.7900	57.2600	57.2600	-6.239%	2	439	+57.440%
2026-02-12	64.1500	64.1500	61.0700	61.0700	-2.444%	15	439	+47.617%
2026-02-10	62.6000	62.6000	62.6000	62.6000	+7.653%	24	439	+44.010%
2026-02-06	51.7500	58.1500	51.7500	58.1500	+17.380%	53	439	+55.030%
2026-02-04	49.8300	49.8300	48.9000	49.5400	-9.516%	281	438	+81.974%
2026-02-03	55.1800	55.1800	53.7800	54.7500	-14.185%	20	235	+64.658%
2026-01-29	63.8000	63.8000	63.8000	63.8000	-1.193%	1	229	+41.301%
2026-01-28	64.5700	64.5700	64.5700	64.5700	+2.900%	5	229	+39.616%
2026-01-27	62.7500	62.7500	62.7500	62.7500	+2.987%	1	229	+43.665%
2026-01-26	60.9300	60.9300	60.9300	60.9300	+5.397%	3	229	+47.957%
2026-01-21	56.6900	57.8100	56.6900	57.8100	+5.205%	2	232	+55.942%
2026-01-20	55.0000	55.0000	54.9500	54.9500	-10.286%	8	233	+64.058%
2026-01-16	61.2500	61.2500	61.2500	61.2500	-1.527%	10	223	+47.184%
2026-01-15	62.2000	62.2000	62.2000	62.2000	+5.963%	1	223	+44.936%
2026-01-13	58.2500	58.7000	58.2500	58.7000	+1.189%	2	223	+53.578%
2026-01-12	58.2300	58.2300	58.0100	58.0100	-3.349%	4	223	+55.404%
2026-01-08	60.0200	60.0200	60.0200	60.0200	-5.629%	1	220	+50.200%
2026-01-07	63.6000	63.6000	63.6000	63.6000	+1.387%	2	221	+41.745%
2026-01-06	62.7300	62.7300	62.7300	62.7300	+2.752%	2	219	+43.711%
2026-01-05	61.0500	61.0500	61.0500	61.0500	-2.273%	1	216	+47.666%
2025-12-30	62.4700	62.4700	62.4700	62.4700	-6.272%	3	216	+44.309%
2025-12-26	66.6500	66.6500	66.6500	66.6500	+14.914%	20	213	+35.259%
2025-12-22	58.0000	58.0000	58.0000	58.0000	+3.534%	1	233	+55.431%
2025-12-19	55.0000	56.0200	55.0000	56.0200	+8.545%	21	233	+60.925%
2025-12-18	51.6100	51.6100	51.6100	51.6100	+7.141%	1	232	+74.675%
2025-12-17	49.1800	49.1800	47.9500	48.1700	-8.422%	10	232	+87.150%
2025-12-16	52.8500	53.8300	52.6000	52.6000	-0.417%	44	227	+71.388%
2025-12-15	54.5000	54.5000	52.8200	52.8200	-1.271%	12	225	+70.674%
2025-12-12	57.0000	57.0000	53.5000	53.5000	-10.714%	11	225	+68.505%
2025-12-10	59.9200	59.9200	59.9200	59.9200	-2.092%	10	223	+50.451%
2025-12-09	61.0900	61.2000	60.9600	61.2000	+2.771%	8	215	+47.304%
2025-12-04	58.8200	59.5500	58.8200	59.5500	+4.382%	2	215	+51.385%
2025-11-26	57.0500	57.0500	57.0500	57.0500	+2.277%	2	218	+58.019%
2025-11-25	53.3500	55.7800	49.8500	55.7800	-4.731%	17	218	+61.617%
2025-11-24	57.6700	59.4400	56.3500	58.5500	-1.597%	5	228	+53.971%
2025-11-21	56.8500	61.2300	56.8500	59.5000	-1.572%	5	226	+51.513%
2025-11-20	69.4000	69.4000	60.4500	60.4500	-5.251%	12	227	+49.132%
2025-11-19	60.5500	63.8000	60.5500	63.8000	+5.629%	22	233	+41.301%
2025-11-18	60.4500	60.4500	59.1000	60.4000	-5.255%	14	223	+49.255%
2025-11-17	65.0300	65.0300	63.7500	63.7500	-3.919%	2	216	+41.412%
2025-11-14	63.1500	66.5500	63.1500	66.3500	+3.349%	14	215	+35.870%
2025-11-13	63.3500	64.2000	63.3500	64.2000	-7.679%	2	212	+40.421%
2025-11-12	69.5400	69.5400	69.5400	69.5400	-0.629%	3	213	+29.638%
2025-11-11	68.8400	69.9800	68.8400	69.9800	+16.246%	5	215	+28.823%
2025-11-07	60.9900	60.9900	60.2000	60.2000	-20.737%	28	210	+49.751%
2025-11-05	75.9500	75.9500	75.9500	75.9500	-4.224%	6	190	+18.697%
2025-10-31	82.5000	82.5000	79.3000	79.3000	-3.528%	12	190	+13.682%
2025-10-29	84.8000	84.8000	82.2000	82.2000	+17.714%	51	192	+9.672%
2025-10-28	69.8300	69.8300	69.8300	69.8300	+3.116%	10	193	+29.099%
2025-10-27	67.1600	67.7200	67.1600	67.7200	+8.404%	52	133	+33.122%
2025-10-24	62.1500	62.4700	62.1500	62.4700	+4.430%	3	133	+44.309%
2025-10-23	58.1000	59.8200	58.1000	59.8200	+3.854%	6	133	+50.702%
2025-10-22	58.2500	58.2500	55.5500	57.6000	-2.290%	7	134	+56.510%
2025-10-21	60.4700	60.4700	58.7300	58.9500	-3.598%	46	133	+52.926%
2025-10-20	59.7500	61.8500	59.7500	61.1500	-1.132%	7	102	+47.424%
2025-10-17	61.1500	61.8500	60.3000	61.8500	+3.221%	51	103	+45.756%
2025-10-16	60.5000	61.5000	59.4000	59.9200	+1.097%	13	103	+50.451%
2025-10-15	61.7700	61.7700	59.0600	59.2700	-4.047%	6	102	+52.101%
2025-10-14	59.5500	62.2500	59.5500	61.7700	-6.167%	7	102	+45.945%
2025-10-13	65.1200	67.2200	65.1200	65.8300	-6.158%	10	104	+36.944%
2025-10-10	70.1500	70.1500	70.1500	70.1500	-2.175%	1	103	+28.510%
2025-10-09	70.9000	71.7100	70.9000	71.7100	+8.816%	2	103	+25.715%
2025-10-08	66.0000	66.0800	65.4500	65.9000	+3.665%	12	104	+36.798%
2025-10-07	66.0300	66.0300	63.3200	63.5700	-1.974%	3	105	+41.812%
2025-10-03	67.0000	67.0000	63.6700	64.8500	-2.187%	4	106	+39.013%
2025-10-02	67.3200	67.3200	66.1000	66.3000	+2.473%	19	107	+35.973%
2025-10-01	63.3500	65.0500	63.3500	64.7000	+1.379%	9	111	+39.335%
2025-09-30	60.5400	64.5000	60.5400	63.8200	+6.119%	8	114	+41.257%
2025-09-29	60.0000	60.1900	59.7000	60.1400	+6.954%	6	110	+49.900%
2025-09-26	54.7800	56.2300	54.7800	56.2300	+0.626%	4	109	+60.324%
2025-09-25	53.3700	56.6500	53.3700	55.8800	+0.630%	4	109	+61.328%
2025-09-24	55.0300	55.5300	55.0300	55.5300	-3.224%	5	107	+62.345%
2025-09-23	58.3700	58.6000	56.3000	57.3800	-6.011%	10	106	+57.110%
2025-09-22	54.2200	61.0500	54.2200	61.0500	+12.348%	11	100	+47.666%
2025-09-19	54.1500	54.3400	54.1200	54.3400	+4.259%	4	108	+65.900%
2025-09-18	52.1200	52.1200	52.1200	52.1200	+5.357%	2	108	+72.966%
2025-09-17	49.4600	49.4700	49.3000	49.4700	-10.218%	8	109	+82.232%
2025-09-16	55.1000	55.1000	55.1000	55.1000	-1.519%	1	103	+63.612%
2025-09-11	56.3000	56.3000	55.9500	55.9500	+14.441%	4	104	+61.126%
2025-09-09	48.6000	48.8900	47.3800	48.8900	+1.326%	10	102	+84.394%
2025-09-08	49.5500	49.5500	48.2500	48.2500	+2.333%	15	100	+86.839%
2025-09-05	47.2600	47.2600	47.1500	47.1500	-6.597%	3	105	+91.198%
2025-09-04	50.4800	50.4800	50.4800	50.4800	+1.041%	1	102	+78.586%
2025-09-03	51.2500	51.4700	49.6300	49.9600	-1.030%	9	102	+80.444%
2025-09-02	50.8500	50.8500	48.9000	50.4800	-6.622%	17	94	+78.586%
2025-08-29	54.3000	54.8000	53.1500	54.0600	-9.674%	53	40	+66.759%
2025-08-28	58.5500	59.8500	58.5500	59.8500	-1.595%	3	40	+50.627%
2025-08-27	60.8200	60.8200	60.8200	60.8200	-0.572%	1	37	+48.224%
2025-08-26	60.3000	61.1700	60.3000	61.1700	+4.297%	3	38	+47.376%
2025-08-25	57.5500	58.6500	57.5500	58.6500	+1.558%	3	39	+53.708%
2025-08-22	57.9500	57.9500	57.7500	57.7500	+4.185%	21	42	+56.104%
2025-08-21	55.0500	55.4300	54.9500	55.4300	+2.686%	10	30	+62.638%
2025-08-20	53.7800	54.0100	50.8000	53.9800	-3.693%	13	32	+67.006%
2025-08-19	56.2000	56.9000	56.0500	56.0500	-7.064%	3	27	+60.839%
2025-08-18	60.3100	60.3100	60.3100	60.3100	+2.883%	1	26	+49.478%
2025-08-15	58.3700	58.6200	58.3700	58.6200	-4.636%	21	26	+53.787%
2025-08-14	61.5000	61.5000	61.4700	61.4700	-3.044%	3	10	+46.657%
2025-08-13	63.4000	63.4000	63.4000	63.4000	+0.667%	1	8	+42.192%
2025-08-11	62.6600	64.2000	62.6600	62.9800	0.000%	7	7	+43.141%