Dark

NVDA20260821C205
NVDA Aug 21 2026 205.00 Call (NVDA260821C00205000)
option OPRA

EOD

Aug 14, 2026

20.55-1.439%(-0.30)880

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.0300	22.7500	20.0400	20.5500	-1.439%	880	17,323	0.000%
2026-08-13	20.5400	22.3500	19.3500	20.8500	+5.463%	672	17,592	-1.439%
2026-08-12	15.6500	20.5000	15.6500	19.7700	+39.520%	823	17,886	+3.945%
2026-08-11	17.6000	17.6000	13.2000	14.1700	+0.354%	520	18,187	+45.025%
2026-08-10	19.7200	19.8700	13.7000	14.1200	-30.614%	1,144	18,381	+45.538%
2026-08-07	18.3000	20.8800	17.5000	20.3500	+24.085%	1,889	19,217	+0.983%
2026-08-06	18.5500	20.3000	14.9200	16.4000	-1.796%	1,760	19,858	+25.305%
2026-08-05	14.9000	19.3500	13.7900	16.7000	+46.107%	4,015	20,178	+23.054%
2026-08-04	10.7700	12.2500	9.6000	11.4300	+39.390%	4,910	21,792	+79.790%
2026-08-03	4.3500	9.5500	3.9900	8.2000	+47.748%	11,142	22,957	+150.610%
2026-07-31	4.6500	6.1500	3.6000	5.5500	+54.167%	5,528	24,101	+270.270%
2026-07-30	3.2500	4.7700	2.9600	3.6000	+25.436%	5,070	23,890	+470.833%
2026-07-29	4.6500	4.8900	2.8300	2.8700	-42.600%	4,405	23,415	+616.028%
2026-07-28	4.4900	5.6000	3.5000	5.0000	-0.794%	6,953	23,355	+311.000%
2026-07-27	11.2000	11.2000	4.8500	5.0400	-51.770%	8,118	21,447	+307.738%
2026-07-24	10.7200	13.1000	9.2700	10.4500	-11.441%	4,633	18,930	+96.651%
2026-07-23	12.0000	13.0000	10.1000	11.8000	-15.594%	3,799	18,911	+74.153%
2026-07-22	10.1500	15.5000	9.6500	13.9800	+27.555%	3,530	18,957	+46.996%
2026-07-21	10.9000	11.8300	9.4000	10.9600	+20.705%	5,245	20,171	+87.500%
2026-07-20	10.9500	11.9200	8.5600	9.0800	-7.347%	5,949	20,080	+126.322%
2026-07-17	9.8500	11.6300	7.4000	9.8000	-19.008%	5,558	19,619	+109.694%
2026-07-16	14.1200	14.1400	11.2000	12.1000	-21.173%	4,340	18,491	+69.835%
2026-07-15	15.1500	16.3500	11.5000	15.3500	+1.454%	3,780	16,976	+33.876%
2026-07-14	12.7500	15.5700	10.5000	15.1300	+45.481%	4,914	16,706	+35.823%
2026-07-13	13.2800	14.6000	10.2900	10.4000	-29.825%	5,169	17,574	+97.596%
2026-07-10	10.0700	14.9500	10.0700	14.8200	+42.090%	4,457	16,836	+38.664%
2026-07-09	11.8500	11.8500	9.0700	10.4300	-11.983%	3,864	17,134	+97.028%
2026-07-08	7.5500	12.4500	7.5500	11.8500	+45.221%	6,505	16,745	+73.418%
2026-07-07	6.0000	8.7300	5.3500	8.1600	+12.088%	4,831	15,871	+151.838%
2026-07-06	7.0000	8.1000	6.9000	7.2800	-2.151%	2,990	16,476	+182.280%
2026-07-02	8.3000	9.4500	6.5000	7.4400	-14.483%	2,259	15,656	+176.210%
2026-07-01	8.0500	9.6500	7.0000	8.7000	-13.260%	3,308	15,656	+136.207%
2026-06-30	8.3000	10.2000	7.9000	10.0300	+27.771%	2,678	15,189	+104.885%
2026-06-29	7.3000	8.2500	6.1000	7.8500	+12.143%	3,720	14,806	+161.783%
2026-06-26	7.2700	8.1400	7.0000	7.0000	-20.000%	1,929	13,798	+193.571%
2026-06-25	10.7300	10.8400	7.7000	8.7500	-14.634%	2,672	12,969	+134.857%
2026-06-24	10.3000	11.3000	9.0600	10.2500	-4.651%	3,450	12,517	+100.488%
2026-06-23	11.8000	12.5500	10.7000	10.7500	-28.333%	2,249	10,689	+91.163%
2026-06-22	17.9500	19.5000	14.7200	15.0000	-13.793%	683	10,207	+37.000%
2026-06-18	15.5000	17.7000	15.1000	17.4000	+24.286%	1,326	9,882	+18.103%
2026-06-17	16.2000	16.5500	13.4500	14.0000	-10.543%	885	9,882	+46.786%
2026-06-16	18.1300	18.1300	15.6500	15.6500	-16.533%	927	9,882	+31.310%
2026-06-15	17.0400	19.2700	16.6200	18.7500	+23.193%	1,673	9,461	+9.600%
2026-06-12	15.1500	16.8500	14.7700	15.2200	-3.975%	1,516	9,461	+35.020%
2026-06-11	14.7500	16.2500	13.2500	15.8500	+11.384%	2,048	9,461	+29.653%
2026-06-10	15.9000	17.2900	13.9000	14.2300	-20.280%	1,470	9,149	+44.413%
2026-06-09	19.8400	19.8400	13.6800	17.8500	-1.217%	1,879	8,637	+15.126%
2026-06-08	19.4500	19.5900	17.2200	18.0700	+3.553%	1,279	8,121	+13.724%
2026-06-05	21.9300	21.9300	16.8900	17.4500	-31.028%	1,778	8,390	+17.765%
2026-06-04	22.1500	27.3000	20.4000	25.3000	+7.981%	550	7,582	-18.775%
2026-06-03	27.9500	27.9500	23.0000	23.4300	-16.321%	169	7,403	-12.292%
2026-06-02	32.0000	35.7000	28.0000	28.0000	-2.098%	258	7,367	-26.607%
2026-06-01	24.4400	30.0000	24.4400	28.6000	+36.190%	130	7,392	-28.147%
2026-05-29	22.4000	24.9000	21.0000	21.0000	-6.584%	175	7,416	-2.143%
2026-05-28	21.6500	22.9500	20.7500	22.4800	+6.743%	120	7,372	-8.585%
2026-05-27	22.3500	22.3500	19.3500	21.0600	-8.035%	384	7,388	-2.422%
2026-05-26	23.5800	25.0500	21.5700	22.9000	-3.171%	131	7,264	-10.262%
2026-05-22	26.7000	26.7000	23.2600	23.6500	-12.082%	136	7,264	-13.108%
2026-05-21	31.9500	31.9500	26.1500	26.9000	-11.455%	124	7,279	-23.606%
2026-05-20	29.5500	32.2400	29.4700	30.3800	+2.948%	213	7,279	-32.357%
2026-05-19	28.5000	31.5700	27.5000	29.5100	-2.928%	104	7,339	-30.363%
2026-05-18	35.3800	36.0400	28.5300	30.4000	-8.982%	273	7,339	-32.401%
2026-05-15	36.7500	37.6700	33.2000	33.4000	-19.499%	154	7,339	-38.473%
2026-05-14	36.7300	42.3500	36.7300	41.4900	+22.570%	297	7,213	-50.470%
2026-05-13	32.8000	35.3000	30.4000	33.8500	+15.136%	561	7,182	-39.291%
2026-05-12	28.0500	31.6000	25.9500	29.4000	+1.906%	183	7,182	-30.102%
2026-05-11	25.2500	31.1000	25.2500	28.8500	+10.962%	396	7,182	-28.769%
2026-05-08	25.4500	27.7600	25.4500	26.0000	+12.069%	1,404	7,204	-20.962%
2026-05-07	21.5500	25.6000	20.8000	23.2000	+7.159%	459	7,376	-11.422%
2026-05-06	15.6500	21.6500	15.6500	21.6500	+50.035%	1,689	7,477	-5.081%
2026-05-05	15.9900	16.0500	14.2500	14.4300	-5.066%	222	7,316	+42.412%
2026-05-04	15.9500	17.5500	13.9000	15.2000	-4.222%	425	7,288	+35.197%
2026-05-01	17.3500	18.4600	15.5000	15.8700	-7.193%	430	7,057	+29.490%
2026-04-30	22.8500	22.8500	16.7000	17.1000	-23.146%	781	7,057	+20.175%
2026-04-29	24.0800	24.0800	21.7500	22.2500	-13.086%	435	6,779	-7.640%
2026-04-28	23.1400	26.0400	22.4500	25.6000	-6.740%	363	6,740	-19.727%
2026-04-27	22.8400	27.5600	21.5700	27.4500	+25.228%	454	6,732	-25.137%
2026-04-24	16.6300	24.2000	16.6300	21.9200	+35.309%	1,319	6,689	-6.250%
2026-04-23	17.7300	18.9000	15.6000	16.2000	-9.497%	2,708	6,952	+26.852%
2026-04-22	16.8500	18.2500	16.4200	17.9000	+7.186%	437	8,069	+14.804%
2026-04-21	18.3000	18.3000	16.5200	16.7000	-6.443%	323	8,263	+23.054%
2026-04-20	17.1000	17.8600	15.8500	17.8500	+0.563%	4,229	8,263	+15.126%
2026-04-17	17.5500	18.0200	16.8000	17.7500	+7.903%	1,335	6,496	+15.775%
2026-04-16	15.9400	17.1500	15.3500	16.4500	-1.850%	398	6,129	+24.924%
2026-04-15	15.2300	17.5300	15.0000	16.7600	+9.115%	1,156	6,035	+22.613%
2026-04-14	12.7000	15.4000	12.7000	15.3600	+30.169%	1,758	6,004	+33.789%
2026-04-13	10.9500	12.4000	10.9500	11.8000	-1.667%	224	5,441	+74.153%
2026-04-10	10.1700	12.6700	10.1700	12.0000	+26.316%	3,125	5,443	+71.250%
2026-04-09	8.5300	9.6000	8.5100	9.5000	+8.324%	224	5,209	+116.316%
2026-04-08	9.7000	9.8000	8.2900	8.7700	+11.720%	159	5,189	+134.322%
2026-04-07	7.2000	7.8500	7.0500	7.8500	+1.948%	41	5,127	+161.783%
2026-04-06	7.9500	7.9500	7.6800	7.7000	-6.098%	11	5,101	+166.883%
2026-04-02	7.1000	8.2000	6.9700	8.2000	+5.670%	56	5,109	+150.610%
2026-04-01	7.8500	8.1000	7.4400	7.7600	+2.781%	375	5,109	+164.820%
2026-03-31	5.5000	7.5500	5.5000	7.5500	+43.810%	126	4,739	+172.185%
2026-03-30	6.2500	6.2500	5.2500	5.2500	-17.062%	1,359	4,659	+291.429%
2026-03-27	6.9000	6.9000	6.3200	6.3300	-12.083%	212	3,825	+224.645%
2026-03-26	8.5000	8.5000	7.2000	7.2000	-22.581%	154	3,819	+185.417%
2026-03-25	9.0000	10.0000	9.0000	9.3000	+12.727%	168	3,796	+120.968%
2026-03-24	8.3500	8.4000	7.9500	8.2500	-5.172%	1,012	3,777	+149.091%
2026-03-23	9.1000	9.3000	8.5000	8.7000	+5.072%	206	3,040	+136.207%
2026-03-20	9.9000	9.9000	8.2500	8.2800	-19.612%	726	2,903	+148.188%
2026-03-19	10.3000	10.5000	9.8000	10.3000	-8.036%	307	2,548	+99.515%
2026-03-18	11.4100	12.1500	11.2000	11.2000	-6.667%	75	2,431	+83.482%
2026-03-17	12.6000	12.6000	11.9500	12.0000	-4.000%	253	2,386	+71.250%
2026-03-16	13.7800	14.0200	12.5000	12.5000	-3.026%	2,271	2,226	+64.400%
2026-03-13	13.8000	14.0200	12.8900	12.8900	0.000%	210	200	+59.426%