Dark

NVDA20260821C145
NVDA Aug 21 2026 145.00 Call (NVDA260821C00145000)
option OPRA

EOD

Aug 14, 2026

80.30-0.840%(-0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.4500	81.4500	80.3000	80.3000	-0.840%	12	1,686	0.000%
2026-08-13	80.8000	80.9800	80.8000	80.9800	+2.649%	3	1,686	-0.840%
2026-08-12	80.2000	80.2000	78.5500	78.8900	+6.178%	21	1,686	+1.787%
2026-08-11	75.5500	75.5500	74.1100	74.3000	+0.869%	3	1,700	+8.075%
2026-08-10	77.0000	77.0000	73.6600	73.6600	-5.273%	11	1,701	+9.014%
2026-08-07	78.4000	79.3500	77.0500	77.7600	+4.516%	9	1,702	+3.266%
2026-08-06	74.4000	74.4000	74.4000	74.4000	-4.000%	5	1,704	+7.930%
2026-08-05	75.7000	77.5000	75.5000	77.5000	+17.727%	1,204	1,699	+3.613%
2026-08-04	66.8000	66.8000	65.2800	65.8300	+3.751%	23	501	+21.981%
2026-08-03	55.5100	63.8300	55.5100	63.4500	+17.435%	73	508	+26.556%
2026-07-31	54.0900	54.0900	54.0300	54.0300	+7.309%	2	520	+48.621%
2026-07-30	48.8900	50.3500	48.8900	50.3500	+5.401%	10	520	+59.484%
2026-07-29	47.8700	48.2300	47.3200	47.7700	-3.787%	13	529	+68.097%
2026-07-28	49.7800	49.9000	49.6500	49.6500	-4.648%	5	537	+61.732%
2026-07-27	61.3100	61.3100	52.0700	52.0700	-15.853%	39	537	+54.215%
2026-07-24	66.9200	66.9200	61.8800	61.8800	-11.423%	2	568	+29.767%
2026-07-22	69.8400	69.8600	69.8400	69.8600	+11.687%	5	568	+14.944%
2026-07-21	61.2500	62.5500	61.2500	62.5500	+2.709%	4	569	+28.377%
2026-07-20	60.9000	60.9000	60.9000	60.9000	+2.750%	1	566	+31.856%
2026-07-17	56.1800	62.0000	56.0000	59.2700	-5.950%	5	566	+35.482%
2026-07-16	64.6000	64.6000	63.0200	63.0200	+1.221%	6	565	+27.420%
2026-07-15	62.2600	62.2600	62.2600	62.2600	-4.932%	25	569	+28.975%
2026-07-14	64.7000	65.4900	64.7000	65.4900	+8.248%	7	544	+22.614%
2026-07-13	62.3900	62.3900	60.5000	60.5000	-8.596%	2	539	+32.727%
2026-07-10	63.8100	66.1900	63.8100	66.1900	+11.393%	11	537	+21.317%
2026-07-09	60.7500	60.7500	59.0000	59.4200	-2.590%	3	542	+35.140%
2026-07-08	54.6000	61.0000	54.6000	61.0000	+23.984%	12	543	+31.639%
2026-07-07	49.5000	49.5000	49.2000	49.2000	-7.762%	2	545	+63.211%
2026-07-06	53.3400	53.3400	53.3400	53.3400	+6.086%	1	546	+50.544%
2026-07-02	50.2800	50.2800	50.2800	50.2800	-4.447%	1	545	+59.706%
2026-07-01	51.9600	52.6200	51.9600	52.6200	-4.258%	6	545	+52.604%
2026-06-30	54.9600	54.9600	54.9600	54.9600	+8.338%	5	548	+46.106%
2026-06-29	50.4200	51.3500	50.4000	50.7300	-2.348%	62	543	+58.289%
2026-06-25	52.0000	52.0000	51.5900	51.9500	-5.751%	12	483	+54.572%
2026-06-24	55.0000	55.1200	55.0000	55.1200	-4.139%	15	483	+45.682%
2026-06-23	59.5200	59.5200	57.5000	57.5000	-18.068%	20	478	+39.652%
2026-06-22	70.1800	70.1800	70.1800	70.1800	+7.145%	1	474	+14.420%
2026-06-18	65.5000	65.5000	65.5000	65.5000	+2.858%	3	461	+22.595%
2026-06-17	65.2000	65.2000	63.0000	63.6800	-3.734%	22	461	+26.099%
2026-06-16	66.3000	66.6100	66.1500	66.1500	-3.670%	6	461	+21.391%
2026-06-15	66.3400	68.8100	66.3400	68.6700	+14.070%	53	408	+16.936%
2026-06-11	60.2000	60.2000	60.2000	60.2000	0.000%	1	408	+33.389%
2026-06-10	60.9500	60.9500	60.2000	60.2000	-4.186%	11	407	+33.389%
2026-06-09	60.2000	63.7300	58.2000	62.8300	-4.383%	33	408	+27.805%
2026-06-08	66.5000	66.6100	65.7100	65.7100	+3.480%	30	419	+22.204%
2026-06-05	63.5000	63.5000	63.5000	63.5000	-17.156%	1	419	+26.457%
2026-06-04	74.7700	77.8000	74.7700	76.6500	+5.433%	11	419	+4.762%
2026-06-03	73.2100	73.2100	72.6700	72.7000	-9.498%	11	412	+10.454%
2026-06-02	83.3100	85.8900	80.3300	80.3300	-0.949%	20	411	-0.037%
2026-06-01	81.1000	81.1000	81.1000	81.1000	+9.123%	7	414	-0.986%
2026-05-29	72.2500	74.3200	72.2300	74.3200	+6.935%	17	414	+8.046%
2026-05-27	68.4000	69.7300	68.4000	69.5000	-1.614%	7	398	+15.540%
2026-05-26	72.2300	72.2300	70.6400	70.6400	-4.605%	3	398	+13.675%
2026-05-22	74.2100	74.6500	74.0500	74.0500	-2.873%	7	398	+8.440%
2026-05-21	81.7500	81.7500	76.0200	76.2400	-5.351%	8	398	+5.325%
2026-05-20	81.0000	82.2600	80.1600	80.5500	+2.481%	6	398	-0.310%
2026-05-19	79.4000	79.4000	75.4500	78.6000	+1.302%	21	407	+2.163%
2026-05-18	77.2500	77.5900	77.2500	77.5900	-9.145%	2	407	+3.493%
2026-05-15	86.6500	88.2600	83.5500	85.4000	-8.271%	62	407	-5.972%
2026-05-14	92.4700	93.1000	92.4700	93.1000	+11.297%	12	417	-13.749%
2026-05-13	82.0000	83.6500	82.0000	83.6500	+5.353%	3	415	-4.005%
2026-05-11	73.5000	80.0000	73.5000	79.4000	+7.954%	31	415	+1.134%
2026-05-08	73.9800	74.5500	73.4000	73.5500	+3.899%	6	417	+9.177%
2026-05-07	68.4500	72.0500	68.4500	70.7900	+8.043%	126	415	+13.434%
2026-05-06	63.7900	65.5200	63.7500	65.5200	+15.637%	13	383	+22.558%
2026-05-05	58.3200	58.3200	56.2900	56.6600	-0.944%	27	384	+41.723%
2026-05-04	57.1500	57.2000	57.1500	57.2000	-1.209%	2	383	+40.385%
2026-05-01	59.1500	59.1500	57.9000	57.9000	-3.693%	5	386	+38.687%
2026-04-30	59.9000	60.7800	59.8500	60.1200	-11.614%	34	386	+33.566%
2026-04-29	68.0200	68.0200	68.0200	68.0200	-5.829%	1	409	+18.054%
2026-04-28	71.3200	72.2300	68.6200	72.2300	+0.781%	8	410	+11.173%
2026-04-27	69.1200	71.6700	69.1200	71.6700	+6.414%	4	416	+12.041%
2026-04-24	67.6700	68.7200	66.5800	67.3500	+15.981%	34	418	+19.228%
2026-04-23	60.9300	61.9900	58.0700	58.0700	-5.960%	12	427	+38.281%
2026-04-22	61.7500	61.7500	61.7500	61.7500	+0.734%	1	424	+30.040%
2026-04-20	59.5300	61.3000	59.5300	61.3000	+0.706%	4	423	+30.995%
2026-04-17	60.0000	60.8700	60.0000	60.8700	+3.874%	4	423	+31.920%
2026-04-16	56.1000	59.2000	56.0000	58.6000	-0.085%	4	423	+37.031%
2026-04-15	57.8000	58.9000	56.4800	58.6500	+6.636%	12	420	+36.914%
2026-04-14	53.4100	55.0000	53.4100	55.0000	+12.245%	3	416	+46.000%
2026-04-13	48.9400	49.0000	48.7000	49.0000	-0.508%	9	416	+63.878%
2026-04-10	46.3000	49.3000	46.3000	49.2500	+9.323%	16	419	+63.046%
2026-04-09	43.5000	45.0500	43.2300	45.0500	+17.165%	41	414	+78.246%
2026-04-07	38.9100	38.9100	37.6500	38.4500	-2.138%	148	429	+108.843%
2026-04-06	39.7700	39.7700	39.2900	39.2900	-2.627%	2	508	+104.378%
2026-04-02	37.3800	40.3600	37.3800	40.3500	+1.255%	3	509	+99.009%
2026-04-01	38.9500	39.9100	38.9500	39.8500	+5.256%	53	509	+101.506%
2026-03-31	34.5000	37.9000	34.4000	37.8600	+22.287%	7	476	+112.097%
2026-03-30	32.5200	32.5200	30.9600	30.9600	-7.830%	8	474	+159.367%
2026-03-27	35.6000	35.6000	33.4000	33.5900	-9.922%	49	466	+139.059%
2026-03-26	39.4000	39.4000	36.9200	37.2900	-12.155%	39	460	+115.339%
2026-03-25	42.4500	42.4500	42.4500	42.4500	+4.841%	10	435	+89.164%
2026-03-23	40.9500	40.9500	40.4900	40.4900	+6.134%	2	434	+98.321%
2026-03-20	38.1000	38.1500	38.1000	38.1500	-9.037%	9	433	+110.485%
2026-03-19	41.9400	41.9400	41.9400	41.9400	-8.826%	1	434	+91.464%
2026-03-18	46.4000	46.4000	46.0000	46.0000	-3.564%	21	434	+74.565%
2026-03-16	48.3000	51.0000	47.7000	47.7000	+4.605%	15	414	+68.344%
2026-03-13	46.8000	46.8000	45.6000	45.6000	-4.403%	16	413	+76.096%
2026-03-12	47.1300	48.4600	47.1300	47.7000	-4.942%	107	397	+68.344%
2026-03-11	50.1500	50.1800	50.0500	50.1800	+3.357%	30	371	+60.024%
2026-03-10	48.3000	48.7300	48.3000	48.5500	+7.222%	22	369	+65.396%
2026-03-09	43.6500	45.2800	43.3600	45.2800	-3.660%	27	380	+77.341%
2026-03-06	47.0000	47.0000	47.0000	47.0000	+3.753%	3	396	+70.851%
2026-03-05	47.4000	48.8800	45.0000	45.3000	-6.790%	12	396	+77.263%
2026-03-04	47.7800	49.2500	47.7800	48.6000	+7.048%	27	402	+65.226%
2026-03-03	45.5500	45.7100	43.9100	45.4000	-5.041%	98	428	+76.872%
2026-03-02	45.5000	47.8100	45.1500	47.8100	+5.193%	46	434	+67.956%
2026-02-27	46.0000	47.0000	45.4500	45.4500	-10.160%	10	422	+76.678%
2026-02-26	51.8200	52.0600	50.5900	50.5900	-15.894%	93	423	+58.727%
2026-02-25	58.6000	60.1500	58.6000	60.1500	+7.067%	3	373	+33.500%
2026-02-23	55.0000	56.1800	55.0000	56.1800	+7.112%	5	373	+42.933%
2026-02-19	52.4500	52.4500	52.4500	52.4500	+0.383%	13	373	+53.098%
2026-02-18	53.4500	53.4500	52.2500	52.2500	+2.956%	17	373	+53.684%
2026-02-17	48.2600	50.7500	46.8200	50.7500	+1.805%	50	390	+58.227%
2026-02-13	51.4800	51.4800	49.3000	49.8500	-10.663%	36	357	+61.083%
2026-02-11	56.4000	56.4000	55.8000	55.8000	+2.385%	87	357	+43.907%
2026-02-10	54.7500	54.7500	54.5000	54.5000	-2.956%	50	361	+47.339%
2026-02-09	57.0000	57.5500	56.1600	56.1600	+9.367%	15	371	+42.984%
2026-02-06	49.5000	51.3500	49.5000	51.3500	+26.074%	16	384	+56.378%
2026-02-05	40.3700	43.1100	40.3700	40.7300	-6.903%	18	378	+97.152%
2026-02-04	43.2000	43.7500	41.0000	43.7500	-6.217%	29	368	+83.543%
2026-02-03	49.2800	49.2800	45.3300	46.6500	-15.027%	28	367	+72.133%
2026-02-02	54.3500	54.9000	54.3500	54.9000	-4.272%	4	345	+46.266%
2026-01-30	57.3000	57.3500	57.3000	57.3500	+6.460%	10	346	+40.017%
2026-01-29	53.8700	53.8700	53.8700	53.8700	-3.459%	1	341	+49.063%
2026-01-28	55.8000	55.8000	55.8000	55.8000	+7.328%	1	340	+43.907%
2026-01-26	54.7000	54.7000	51.9900	51.9900	-1.739%	73	340	+54.453%
2026-01-23	53.5600	53.5600	52.9100	52.9100	+4.072%	26	332	+51.767%
2026-01-22	51.3300	51.7500	50.8400	50.8400	+0.973%	4	324	+57.946%
2026-01-21	47.5800	50.3500	47.5800	50.3500	+9.457%	13	322	+59.484%
2026-01-20	48.6000	48.6000	46.0000	46.0000	-13.371%	19	315	+74.565%
2026-01-16	53.7000	53.7000	53.1000	53.1000	-1.739%	13	288	+51.224%
2026-01-15	54.0400	54.0400	54.0400	54.0400	+12.490%	1	288	+48.594%
2026-01-14	48.4600	48.6300	48.0400	48.0400	-5.767%	9	289	+67.152%
2026-01-13	50.9800	50.9800	50.9800	50.9800	-1.202%	1	288	+57.513%
2026-01-08	51.6000	51.6000	51.6000	51.6000	-5.581%	1	288	+55.620%
2026-01-07	55.4000	55.4000	54.6500	54.6500	-3.411%	2	287	+46.935%
2026-01-05	56.4600	56.5800	56.4600	56.5800	-1.907%	2	285	+41.923%
2026-01-02	58.4500	58.5000	57.6800	57.6800	+4.304%	14	285	+39.216%
2025-12-31	55.3000	55.3000	55.3000	55.3000	+0.820%	1	285	+45.208%
2025-12-30	54.6000	54.8500	54.5500	54.8500	-5.022%	5	285	+46.399%
2025-12-26	58.0000	58.1800	57.4000	57.7500	+6.550%	4	287	+39.048%
2025-12-23	52.0000	54.2000	51.2000	54.2000	+6.275%	10	289	+48.155%
2025-12-22	50.9100	51.0000	50.9100	51.0000	+7.346%	3	287	+57.451%
2025-12-19	46.0000	47.8500	46.0000	47.5100	+6.860%	29	290	+69.017%
2025-12-18	44.4600	44.4600	44.4600	44.4600	+7.703%	1	289	+80.612%
2025-12-17	41.2800	41.2800	41.2800	41.2800	-10.456%	1	288	+94.525%
2025-12-16	45.8500	46.1000	45.8500	46.1000	-1.601%	3	288	+74.187%
2025-12-12	47.1400	47.1400	46.8500	46.8500	-6.056%	10	288	+71.398%
2025-12-11	48.7000	49.8700	47.1500	49.8700	-5.262%	27	289	+61.019%
2025-12-10	53.0000	53.0000	51.6000	52.6400	-1.423%	23	292	+52.546%
2025-12-09	53.7000	53.8500	53.4000	53.4000	+1.425%	13	293	+50.375%
2025-12-08	52.6500	52.6500	52.6500	52.6500	+5.617%	10	291	+52.517%
2025-12-01	49.8500	49.8500	49.8500	49.8500	+6.860%	1	301	+61.083%
2025-11-25	45.9100	47.7700	44.3900	46.6500	-10.133%	10	301	+72.133%
2025-11-24	50.6300	51.9100	50.6300	51.9100	+1.984%	2	302	+54.691%
2025-11-21	50.4300	52.7000	47.8000	50.9000	-6.947%	19	300	+57.760%
2025-11-20	63.3000	63.3000	54.7000	54.7000	-1.210%	13	297	+46.801%
2025-11-19	55.4000	56.6200	55.3700	55.3700	+4.373%	3	308	+45.024%
2025-11-18	53.0500	53.0500	53.0500	53.0500	-3.703%	2	308	+51.367%
2025-11-17	55.0900	55.0900	55.0900	55.0900	-4.191%	5	309	+45.761%
2025-11-14	57.5000	57.5000	57.5000	57.5000	+2.186%	1	305	+39.652%
2025-11-13	57.7000	57.7000	55.0700	56.2700	-8.623%	18	305	+42.705%
2025-11-12	61.3100	61.7700	61.2500	61.5800	-2.316%	28	307	+30.399%
2025-11-11	63.3500	63.3500	61.7700	63.0400	-4.412%	5	304	+27.379%
2025-11-10	64.3000	65.9500	64.3000	65.9500	+19.043%	2	301	+21.759%
2025-11-07	53.5300	55.4000	51.9600	55.4000	-5.590%	4	300	+44.946%
2025-11-06	60.1200	60.3300	57.7100	58.6800	-14.709%	42	299	+36.844%
2025-11-04	70.3000	70.3000	68.8000	68.8000	-11.249%	4	296	+16.715%
2025-11-03	77.5200	77.5200	77.5200	77.5200	+7.354%	2	294	+3.586%
2025-10-31	72.2100	72.2100	72.2100	72.2100	+0.894%	1	294	+11.203%
2025-10-30	70.7900	71.5700	70.7900	71.5700	-4.087%	11	293	+12.198%
2025-10-29	76.5500	78.0000	73.0700	74.6200	+7.864%	25	297	+7.612%
2025-10-28	61.6200	69.4200	61.4000	69.1800	+15.454%	45	288	+16.074%
2025-10-27	58.7100	59.9200	58.7100	59.9200	+6.335%	9	278	+34.012%
2025-10-24	55.3500	56.3500	54.4000	56.3500	+7.930%	13	278	+42.502%
2025-10-23	52.3000	52.3000	52.0900	52.2100	+4.734%	4	269	+53.802%
2025-10-22	49.3500	50.5400	49.3500	49.8500	-3.616%	17	271	+61.083%
2025-10-21	51.1300	52.7900	51.1300	51.7200	-4.681%	20	271	+55.259%
2025-10-20	53.1600	54.3800	53.1600	54.2600	+0.593%	6	269	+47.991%
2025-10-17	52.6200	53.9400	52.5800	53.9400	+2.198%	9	269	+48.869%
2025-10-16	52.8000	52.8000	52.4300	52.7800	+0.342%	7	265	+52.141%
2025-10-15	53.7000	53.7000	52.4500	52.6000	-1.609%	3	265	+52.662%
2025-10-14	52.7100	55.2500	52.7100	53.4600	-8.615%	9	266	+50.206%
2025-10-13	57.9500	58.5000	57.1000	58.5000	+2.632%	3	269	+37.265%
2025-10-10	64.8000	64.8000	57.0000	57.0000	-9.839%	10	271	+40.877%
2025-10-09	63.8000	63.8000	62.0100	63.2200	+8.161%	7	271	+27.017%
2025-10-08	58.0000	58.7500	58.0000	58.4500	+3.911%	20	272	+37.382%
2025-10-07	56.5000	56.5000	56.0000	56.2500	+1.995%	3	278	+42.756%
2025-10-06	55.8000	56.0000	55.1500	55.1500	-4.253%	10	279	+45.603%
2025-10-03	58.4600	59.0300	57.6000	57.6000	-2.538%	5	269	+39.410%
2025-10-02	59.1000	59.1000	58.9100	59.1000	+5.067%	4	265	+35.871%
2025-09-30	53.9000	57.0000	53.9000	56.2500	+6.232%	21	265	+42.756%
2025-09-29	52.7100	53.0000	52.6600	52.9500	+10.428%	4	276	+51.653%
2025-09-26	47.9200	47.9500	47.9200	47.9500	-5.925%	2	276	+67.466%
2025-09-25	50.8200	50.9700	50.8200	50.9700	+5.028%	2	276	+57.544%
2025-09-24	49.0000	49.0000	48.3000	48.5300	-2.531%	6	276	+65.465%
2025-09-23	52.5000	52.5000	49.5400	49.7900	-7.281%	9	274	+61.277%
2025-09-22	47.4500	54.3900	47.4500	53.7000	+13.243%	187	268	+49.534%
2025-09-19	48.6500	48.6500	47.2200	47.4200	-1.700%	7	149	+69.338%
2025-09-18	45.7000	48.2400	45.7000	48.2400	+12.448%	12	147	+66.459%
2025-09-17	44.7800	44.7800	42.2900	42.9000	-8.333%	60	141	+87.179%
2025-09-16	47.7500	47.7500	46.8000	46.8000	+0.128%	11	130	+71.581%
2025-09-15	47.2800	47.2800	46.7400	46.7400	-4.123%	2	121	+71.801%
2025-09-12	48.6800	49.0000	48.6800	48.7500	+0.371%	3	121	+64.718%
2025-09-11	49.0000	49.0000	48.5700	48.5700	+0.144%	21	121	+65.328%
2025-09-10	49.4600	49.4600	48.5000	48.5000	+13.397%	4	123	+65.567%
2025-09-09	41.5000	42.7700	41.1700	42.7700	+1.833%	26	121	+87.748%
2025-09-08	41.5000	43.0000	41.5000	42.0000	+2.815%	52	120	+91.190%
2025-09-05	41.6500	41.6500	39.0700	40.8500	-4.667%	40	105	+96.573%
2025-09-03	44.4000	44.7900	42.8500	42.8500	-1.878%	16	76	+87.398%
2025-09-02	43.9300	44.1900	42.0400	43.6700	-6.368%	16	63	+83.879%
2025-08-29	48.1500	48.1600	46.6400	46.6400	-10.031%	7	61	+72.170%
2025-08-28	52.9300	52.9500	50.0700	51.8400	-2.465%	21	61	+54.900%
2025-08-27	53.7000	53.9000	53.1500	53.1500	-1.318%	7	52	+51.082%
2025-08-26	52.3000	54.1100	52.3000	53.8600	+0.485%	12	58	+49.090%
2025-08-25	53.6000	53.6000	53.6000	53.6000	+6.858%	1	54	+49.813%
2025-08-22	49.8500	50.1600	49.8500	50.1600	+2.892%	10	53	+60.088%
2025-08-21	48.3500	48.7500	48.1600	48.7500	+1.078%	8	43	+64.718%
2025-08-20	45.0000	48.2300	44.6700	48.2300	-2.071%	12	43	+66.494%
2025-08-19	50.2900	50.2900	49.2500	49.2500	-8.287%	11	39	+63.046%
2025-08-18	53.7000	53.7000	53.7000	53.7000	+3.230%	10	37	+49.534%
2025-08-15	54.0000	54.0000	51.9300	52.0200	-4.022%	4	27	+54.364%
2025-08-14	54.4400	54.4400	54.2000	54.2000	+1.880%	4	24	+48.155%
2025-08-13	53.2000	54.0000	53.2000	53.2000	-2.206%	3	21	+50.940%
2025-08-12	54.1000	54.4000	54.1000	54.4000	-1.055%	8	19	+47.610%
2025-08-11	55.0000	56.2500	54.3500	54.9800	0.000%	22	18	+46.053%