Dark

NVDA20260821C215
NVDA Aug 21 2026 215.00 Call (NVDA260821C00215000)
option OPRA

EOD

Aug 14, 2026

10.97-2.834%(-0.32)4,607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.0000	13.0500	10.5500	10.9700	-2.834%	4,607	32,986	0.000%
2026-08-13	11.5000	13.2000	10.1000	11.2900	+3.959%	3,264	33,057	-2.834%
2026-08-12	8.5500	11.6600	8.1200	10.8600	+68.896%	12,685	34,495	+1.013%
2026-08-11	9.7600	9.8000	5.8000	6.4300	-6.541%	5,263	39,721	+70.607%
2026-08-10	11.3400	11.8000	6.6500	6.8800	-41.297%	5,943	40,329	+59.448%
2026-08-07	10.4500	12.5200	10.0700	11.7200	+28.087%	3,560	39,048	-6.399%
2026-08-06	11.0000	12.4500	8.0000	9.1500	-3.175%	3,223	39,471	+19.891%
2026-08-05	8.2000	11.8900	7.8800	9.4500	+62.931%	13,836	39,763	+16.085%
2026-08-04	5.5000	6.5000	4.7200	5.8000	+50.649%	18,519	40,936	+89.138%
2026-08-03	1.6700	4.7000	1.5100	3.8500	+57.143%	15,657	41,044	+184.935%
2026-07-31	1.9700	2.6900	1.4300	2.4500	+68.966%	19,026	42,980	+347.755%
2026-07-30	1.3900	2.1000	1.1800	1.4500	+20.833%	7,460	41,050	+656.552%
2026-07-29	1.9600	2.2200	1.1800	1.2000	-46.903%	23,472	41,691	+814.167%
2026-07-28	1.9400	2.5500	1.4400	2.2600	+2.727%	28,471	48,960	+385.398%
2026-07-27	5.8500	6.0000	2.1700	2.2000	-60.924%	15,075	35,349	+398.636%
2026-07-24	6.0000	7.5500	4.8500	5.6300	-15.970%	8,786	32,993	+94.849%
2026-07-23	7.1000	7.5300	5.6000	6.7000	-18.788%	12,755	33,030	+63.731%
2026-07-22	5.5500	9.5800	5.2000	8.2500	+34.146%	7,210	29,018	+32.970%
2026-07-21	5.5000	6.8500	5.1000	6.1500	+26.804%	4,726	29,221	+78.374%
2026-07-20	6.5500	7.1000	4.5500	4.8500	-13.082%	8,090	28,918	+126.186%
2026-07-17	5.4000	7.0500	4.1500	5.5800	-24.082%	11,159	25,676	+96.595%
2026-07-16	8.8500	9.5000	6.7800	7.3500	-25.832%	5,187	26,087	+49.252%
2026-07-15	9.7500	10.6900	7.0000	9.9100	+1.122%	11,414	26,677	+10.696%
2026-07-14	8.0000	10.1500	6.3000	9.8000	+55.803%	10,434	25,868	+11.939%
2026-07-13	8.6000	9.5200	6.2500	6.2900	-34.819%	5,917	25,768	+74.404%
2026-07-10	6.3000	9.8000	6.2500	9.6500	+48.462%	8,878	25,826	+13.679%
2026-07-09	7.6000	7.6000	5.5700	6.5000	-14.248%	5,605	26,336	+68.769%
2026-07-08	4.7500	8.1000	4.5000	7.5800	+51.600%	7,142	24,323	+44.723%
2026-07-07	3.5000	5.3500	3.3300	5.0000	+16.279%	4,945	24,799	+119.400%
2026-07-06	4.0100	4.9500	4.0100	4.3000	-3.153%	3,014	24,813	+155.116%
2026-07-02	5.1000	5.9000	3.8300	4.4400	-16.384%	4,332	25,407	+147.072%
2026-07-01	5.4000	6.0000	4.1400	5.3100	-14.355%	4,289	25,407	+106.591%
2026-06-30	5.3500	6.3300	4.9200	6.2000	+28.099%	5,640	24,215	+76.935%
2026-06-29	4.6000	5.1500	3.7500	4.8400	+13.882%	1,812	23,255	+126.653%
2026-06-26	4.8500	5.1300	4.2500	4.2500	-23.285%	1,652	22,907	+158.118%
2026-06-25	6.5000	7.0200	4.8900	5.5400	-17.926%	5,138	22,596	+98.014%
2026-06-24	6.9100	7.3800	5.8500	6.7500	-3.156%	4,664	21,615	+62.519%
2026-06-23	8.0000	8.4000	6.9700	6.9700	-32.066%	5,874	20,141	+57.389%
2026-06-22	12.4000	14.0000	10.0000	10.2600	-15.207%	3,402	17,195	+6.920%
2026-06-18	10.5000	12.5900	10.3800	12.1000	+24.230%	5,622	16,676	-9.339%
2026-06-17	11.2000	11.6000	9.2300	9.7400	-10.724%	2,379	16,676	+12.628%
2026-06-16	13.1000	13.2000	10.9100	10.9100	-21.511%	3,599	16,676	+0.550%
2026-06-15	12.1000	14.0500	11.8500	13.9000	+29.302%	4,236	14,580	-21.079%
2026-06-12	11.3500	12.1500	10.5000	10.7500	-5.702%	694	14,580	+2.047%
2026-06-11	10.4800	11.8000	9.4500	11.4000	+11.220%	2,871	14,580	-3.772%
2026-06-10	11.5000	12.8000	9.9000	10.2500	-22.231%	2,003	14,314	+7.024%
2026-06-09	14.6500	14.7000	9.9000	13.1800	-2.731%	2,470	13,488	-16.768%
2026-06-08	13.9500	14.4600	12.7000	13.5500	+6.693%	2,008	13,532	-19.041%
2026-06-05	17.0000	17.2000	12.5000	12.7000	-35.105%	4,595	12,975	-13.622%
2026-06-04	16.6000	21.4000	15.5000	19.5700	+12.085%	2,468	12,610	-43.945%
2026-06-03	21.8800	22.6600	17.4000	17.4600	-22.675%	2,684	12,407	-37.171%
2026-06-02	24.9500	29.2800	22.0000	22.5800	-3.997%	1,557	11,604	-51.417%
2026-06-01	18.0000	23.8500	18.0000	23.5200	+44.561%	2,182	10,910	-53.359%
2026-05-29	16.7400	19.3500	16.2700	16.2700	-5.131%	3,085	10,715	-32.575%
2026-05-28	15.5000	17.9000	15.5000	17.1500	+6.324%	1,720	9,971	-36.035%
2026-05-27	17.3000	17.3000	14.5000	16.1300	-8.819%	4,125	9,521	-31.990%
2026-05-26	18.2000	19.7500	16.4300	17.6900	-2.373%	2,931	8,907	-37.988%
2026-05-22	20.9900	21.4500	17.8500	18.1200	-13.714%	2,696	8,017	-39.459%
2026-05-21	22.9500	26.5500	20.2500	21.0000	-14.634%	1,737	6,731	-47.762%
2026-05-20	23.7500	25.9000	23.6000	24.6000	+7.424%	338	6,731	-55.407%
2026-05-19	22.8000	25.6500	21.8600	22.9000	-6.835%	307	6,540	-52.096%
2026-05-18	28.8500	28.8500	22.4100	24.5800	-10.128%	413	6,540	-55.370%
2026-05-15	30.6700	31.7000	27.3300	27.3500	-20.885%	1,039	6,540	-59.890%
2026-05-14	30.3500	35.5100	30.3500	34.5700	+24.129%	682	6,107	-68.267%
2026-05-13	27.0000	29.0000	24.6000	27.8500	+16.284%	686	6,102	-60.610%
2026-05-12	22.4000	25.5200	20.6000	23.9500	+4.176%	733	6,102	-54.196%
2026-05-11	20.0000	25.3000	19.8000	22.9900	+11.656%	1,882	6,102	-52.284%
2026-05-08	19.3000	22.3500	19.3000	20.5900	+10.997%	1,583	5,378	-46.722%
2026-05-07	16.8500	20.4000	16.2400	18.5500	+9.763%	1,322	4,890	-40.863%
2026-05-06	11.9500	16.9000	11.6000	16.9000	+57.649%	397	4,901	-35.089%
2026-05-05	11.4500	12.0000	10.6700	10.7200	-5.467%	338	4,880	+2.332%
2026-05-04	12.7500	13.2800	10.2500	11.3400	-4.706%	383	4,994	-3.263%
2026-05-01	13.5200	14.1000	11.8000	11.9000	-10.459%	329	4,765	-7.815%
2026-04-30	17.8000	17.8000	12.7100	13.2900	-23.927%	565	4,765	-17.457%
2026-04-29	19.3900	19.3900	16.8500	17.4700	-12.211%	579	4,639	-37.207%
2026-04-28	18.0200	20.8500	17.5600	19.9000	-10.158%	897	4,496	-44.874%
2026-04-27	18.0100	22.1500	16.9000	22.1500	+31.454%	2,082	4,264	-50.474%
2026-04-24	13.5800	19.1000	13.5800	16.8500	+36.659%	2,347	4,157	-34.896%
2026-04-23	13.3500	14.3000	11.8700	12.3300	-10.066%	353	4,433	-11.030%
2026-04-22	12.6000	13.7700	12.2000	13.7100	+9.243%	292	4,479	-19.985%
2026-04-21	13.8000	13.8800	12.3500	12.5500	-8.394%	269	4,310	-12.590%
2026-04-20	12.8500	13.7000	11.8100	13.7000	+1.481%	226	4,310	-19.927%
2026-04-17	12.9700	13.5500	12.8500	13.5000	+9.667%	319	4,331	-18.741%
2026-04-16	12.0300	13.0000	11.3500	12.3100	-3.451%	141	4,198	-10.885%
2026-04-15	12.1500	13.1900	11.4200	12.7500	+13.333%	585	4,152	-13.961%
2026-04-14	9.5600	11.6000	9.5100	11.2500	+28.571%	2,246	3,882	-2.489%
2026-04-13	8.0000	9.2200	8.0000	8.7500	-0.568%	489	2,670	+25.371%
2026-04-10	7.4000	9.3800	7.4000	8.8000	+30.370%	682	2,541	+24.659%
2026-04-09	6.0500	6.7500	5.9800	6.7500	+11.570%	87	2,255	+62.519%
2026-04-08	6.7500	6.7500	5.8700	6.0500	+15.900%	313	2,223	+81.322%
2026-04-07	4.9000	5.2200	4.9000	5.2200	-2.793%	31	1,936	+110.153%
2026-04-06	5.5700	5.5800	5.2900	5.3700	-7.414%	197	1,911	+104.283%
2026-04-02	4.8800	5.8000	4.8800	5.8000	+2.655%	39	1,940	+89.138%
2026-04-01	5.4000	5.7000	5.2600	5.6500	+6.805%	187	1,940	+94.159%
2026-03-31	4.1500	5.3000	4.1500	5.2900	+42.973%	269	1,904	+107.372%
2026-03-30	4.2600	4.3000	3.7000	3.7000	-17.411%	168	1,836	+196.486%
2026-03-27	5.0500	5.0500	4.4800	4.4800	-14.012%	195	1,887	+144.866%
2026-03-26	5.8200	5.8500	5.2100	5.2100	-21.772%	263	1,785	+110.557%
2026-03-25	6.9000	7.1400	6.6000	6.6600	+13.265%	86	1,846	+64.715%
2026-03-24	5.9700	6.0000	5.6900	5.8800	-5.161%	171	1,832	+86.565%
2026-03-23	6.9000	6.9000	6.1100	6.2000	+2.479%	55	1,720	+76.935%
2026-03-20	7.2000	7.2000	5.9300	6.0500	-19.974%	102	1,712	+81.322%
2026-03-19	7.3000	7.9200	7.2500	7.5600	-9.461%	399	1,662	+45.106%
2026-03-18	8.5500	9.2000	8.3500	8.3500	-5.862%	762	1,299	+31.377%
2026-03-17	9.7000	9.9500	8.8400	8.8700	-8.083%	490	582	+23.675%
2026-03-16	10.3500	11.2000	9.6500	9.6500	-0.104%	181	224	+13.679%
2026-03-13	10.7500	10.8100	9.6000	9.6600	0.000%	68	61	+13.561%