Dark

NVDA20260821C225
NVDA Aug 21 2026 225.00 Call (NVDA260821C00225000)
option OPRA

EOD

Aug 14, 2026

3.80-17.391%(-0.80)20,534

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.3000	5.5000	3.5800	3.8000	-17.391%	20,534	49,567	0.000%
2026-08-13	4.7000	5.8500	3.8000	4.6000	+4.545%	24,806	46,812	-17.391%
2026-08-12	3.1500	5.0000	2.9000	4.4000	+102.765%	29,891	46,057	-13.636%
2026-08-11	4.0000	4.2500	1.8400	2.1700	-15.564%	22,548	43,430	+75.115%
2026-08-10	5.2000	5.5000	2.4200	2.5700	-54.025%	25,872	46,144	+47.860%
2026-08-07	5.0500	6.1900	4.4800	5.5900	+38.025%	20,809	37,690	-32.021%
2026-08-06	5.5600	6.6000	3.5600	4.0500	-12.148%	18,670	37,498	-6.173%
2026-08-05	4.0000	6.4000	3.6700	4.6100	+81.496%	30,524	37,170	-17.570%
2026-08-04	2.4900	3.0400	2.0200	2.5400	+61.783%	11,373	31,534	+49.606%
2026-08-03	0.6300	2.0000	0.5500	1.5700	+65.263%	10,271	29,343	+142.038%
2026-07-31	0.7700	1.0200	0.5800	0.9500	+58.333%	9,013	28,159	+300.000%
2026-07-30	0.5900	0.8800	0.5000	0.6000	+15.385%	2,737	32,967	+533.333%
2026-07-29	0.9000	0.9300	0.5000	0.5200	-48.000%	3,727	33,651	+630.769%
2026-07-28	0.8000	1.0700	0.6000	1.0000	+9.890%	4,685	34,359	+280.000%
2026-07-27	2.6600	2.8500	0.8900	0.9100	-65.660%	10,003	35,777	+317.582%
2026-07-24	2.9100	3.7500	2.2500	2.6500	-19.940%	4,072	37,403	+43.396%
2026-07-23	3.7300	3.9200	2.7300	3.3100	-24.773%	19,572	36,705	+14.804%
2026-07-22	2.7700	5.3000	2.5000	4.4000	+44.262%	20,940	42,074	-13.636%
2026-07-21	3.1500	3.5500	2.5000	3.0500	+29.787%	3,008	32,653	+24.590%
2026-07-20	3.5000	3.8600	2.2300	2.3500	-20.608%	5,053	31,742	+61.702%
2026-07-17	3.3500	4.0500	2.2200	2.9600	-28.675%	10,097	30,503	+28.378%
2026-07-16	5.2700	5.5000	3.8000	4.1500	-29.661%	2,734	26,346	-8.434%
2026-07-15	5.9000	6.5000	3.9700	5.9000	+0.511%	10,836	25,704	-35.593%
2026-07-14	4.7000	6.1300	3.6000	5.8700	+60.822%	5,876	22,392	-35.264%
2026-07-13	5.0600	5.8500	3.5500	3.6500	-38.449%	4,098	21,901	+4.110%
2026-07-10	3.7000	6.1500	3.6000	5.9300	+56.053%	4,903	20,933	-35.919%
2026-07-09	4.6500	4.6500	3.3000	3.8000	-18.280%	4,615	20,408	0.000%
2026-07-08	2.6600	5.0500	2.5800	4.6500	+60.345%	5,173	19,965	-18.280%
2026-07-07	1.9800	3.1600	1.8600	2.9000	+18.367%	3,960	19,330	+31.034%
2026-07-06	2.4500	2.8600	2.3500	2.4500	-5.039%	2,951	17,380	+55.102%
2026-07-02	2.9700	3.5000	2.2000	2.5800	-18.354%	2,426	18,131	+47.287%
2026-07-01	2.6000	3.6200	2.5100	3.1600	-16.842%	2,303	18,131	+20.253%
2026-06-30	3.2500	3.9000	2.9300	3.8000	+30.137%	2,323	17,752	0.000%
2026-06-29	2.6700	3.1500	2.3000	2.9200	+13.178%	2,089	17,392	+30.137%
2026-06-26	2.9500	3.1500	2.5800	2.5800	-25.217%	1,425	17,044	+47.287%
2026-06-25	4.2500	4.4000	3.0500	3.4500	-19.393%	2,877	16,685	+10.145%
2026-06-24	4.1100	4.8500	3.6500	4.2800	-4.251%	3,190	16,422	-11.215%
2026-06-23	5.0000	5.4500	4.4000	4.4700	-34.265%	2,673	15,321	-14.989%
2026-06-22	8.4400	9.5900	6.5500	6.8000	-20.468%	967	14,618	-44.118%
2026-06-18	7.3100	8.6000	7.0800	8.5500	+30.734%	1,619	14,026	-55.556%
2026-06-17	7.6500	7.9000	6.2200	6.5400	-11.622%	826	14,026	-41.896%
2026-06-16	9.3000	9.3000	7.4000	7.4000	-24.103%	1,244	14,026	-48.649%
2026-06-15	8.7000	9.9500	8.2400	9.7500	+29.827%	1,370	12,875	-61.026%
2026-06-12	7.8000	8.5600	7.2500	7.5100	-7.054%	856	12,875	-49.401%
2026-06-11	7.2500	8.3500	6.5500	8.0800	+15.429%	1,216	12,875	-52.970%
2026-06-10	8.7600	9.2000	6.9500	7.0000	-25.293%	562	12,821	-45.714%
2026-06-09	10.8000	10.8000	7.0000	9.3700	-5.734%	2,504	12,587	-59.445%
2026-06-08	10.1400	10.8100	9.2900	9.9400	+6.882%	1,435	12,104	-61.771%
2026-06-05	12.0000	12.6500	9.1000	9.3000	-36.949%	2,320	11,711	-59.140%
2026-06-04	12.8500	16.3600	11.5000	14.7500	+12.595%	1,259	11,262	-74.237%
2026-06-03	16.9200	17.5500	13.1000	13.1000	-25.100%	2,491	11,334	-70.992%
2026-06-02	19.9500	23.3000	16.7900	17.4900	-4.946%	2,738	10,271	-78.273%
2026-06-01	14.7000	18.6500	14.5000	18.4000	+50.820%	2,834	9,973	-79.348%
2026-05-29	12.9000	14.9000	12.2000	12.2000	-5.132%	1,747	9,751	-68.852%
2026-05-28	11.5000	13.4500	11.4300	12.8600	+7.167%	851	9,464	-70.451%
2026-05-27	12.9600	12.9600	10.7500	12.0000	-9.434%	2,928	9,166	-68.333%
2026-05-26	13.8000	15.0500	12.2000	13.2500	-3.143%	1,680	8,851	-71.321%
2026-05-22	16.1600	16.6000	13.5000	13.6800	-15.815%	1,178	9,263	-72.222%
2026-05-21	18.0000	21.1000	15.5000	16.2500	-16.452%	2,657	9,144	-76.615%
2026-05-20	19.1000	21.0000	18.2500	19.4500	+11.143%	1,788	9,144	-80.463%
2026-05-19	18.1700	20.5700	17.3500	17.5000	-10.714%	1,086	8,209	-78.286%
2026-05-18	24.5200	24.5200	17.8400	19.6000	-10.869%	1,545	8,209	-80.612%
2026-05-15	24.8900	26.0200	21.9900	21.9900	-23.646%	1,246	8,209	-82.719%
2026-05-14	24.6500	29.6000	24.3900	28.8000	+28.457%	1,713	7,886	-86.806%
2026-05-13	21.1700	23.6500	19.6200	22.4200	+17.382%	2,374	7,541	-83.051%
2026-05-12	17.5600	20.5500	16.2000	19.1000	+4.945%	862	7,541	-80.105%
2026-05-11	15.6500	20.2500	15.6500	18.2000	+13.679%	1,222	7,541	-79.121%
2026-05-08	15.4500	17.5600	15.4500	16.0100	+8.395%	1,099	7,043	-76.265%
2026-05-07	13.0500	16.0000	12.4500	14.7700	+15.391%	645	6,407	-74.272%
2026-05-06	8.5200	13.0000	8.5200	12.8000	+64.736%	1,628	6,346	-70.313%
2026-05-05	8.4000	8.7000	7.7200	7.7700	-6.046%	336	6,391	-51.094%
2026-05-04	9.4500	9.4500	7.5000	8.2700	-5.486%	398	6,336	-54.051%
2026-05-01	9.8000	10.5000	8.7500	8.7500	-10.256%	447	6,375	-56.571%
2026-04-30	13.1400	13.3500	9.4000	9.7500	-27.778%	1,390	6,375	-61.026%
2026-04-29	14.9600	14.9600	13.1000	13.5000	-12.847%	173	6,130	-71.852%
2026-04-28	14.1000	16.3800	13.2000	15.4900	-11.738%	1,467	6,115	-75.468%
2026-04-27	14.1500	17.7000	12.8500	17.5500	+35.000%	1,189	5,221	-78.348%
2026-04-24	9.3200	14.8500	9.3200	13.0000	+46.067%	1,143	4,959	-70.769%
2026-04-23	10.2000	10.7500	8.8500	8.9000	-11.443%	234	4,712	-57.303%
2026-04-22	9.4000	10.1500	9.0000	10.0500	+9.358%	204	4,650	-62.189%
2026-04-21	9.8600	10.2000	9.1900	9.1900	-8.100%	198	4,478	-58.651%
2026-04-20	9.6000	10.0000	8.4000	10.0000	-0.695%	456	4,478	-62.000%
2026-04-17	9.9500	10.1100	9.3900	10.0700	+8.280%	652	4,161	-62.264%
2026-04-16	8.5000	9.7000	8.4500	9.3000	-2.105%	775	3,716	-59.140%
2026-04-15	9.0100	10.0500	8.3500	9.5000	+13.095%	1,251	3,618	-60.000%
2026-04-14	6.7800	8.5500	6.7800	8.4000	+33.333%	423	3,237	-54.762%
2026-04-13	6.0200	6.7000	6.0200	6.3000	-1.563%	232	3,191	-39.683%
2026-04-10	5.4500	6.8300	5.4500	6.4000	+34.737%	565	3,130	-40.625%
2026-04-09	4.0200	4.7800	4.0200	4.7500	+11.765%	335	2,889	-20.000%
2026-04-08	4.9000	4.9000	4.0200	4.2500	+13.333%	331	2,948	-10.588%
2026-04-07	3.6100	3.7500	3.3800	3.7500	+0.806%	45	2,662	+1.333%
2026-04-06	3.8000	3.8000	3.7200	3.7200	-8.824%	4	2,644	+2.151%
2026-04-02	3.9800	4.0800	3.9800	4.0800	+7.368%	41	2,603	-6.863%
2026-04-01	3.7500	4.0400	3.7500	3.8000	+4.110%	55	2,603	0.000%
2026-03-31	2.8700	3.6500	2.8500	3.6500	+39.313%	90	2,553	+4.110%
2026-03-30	2.8800	2.9300	2.5500	2.6200	-18.125%	144	2,523	+45.038%
2026-03-27	3.5500	3.5500	3.1500	3.2000	-13.514%	219	2,528	+18.750%
2026-03-26	4.1900	4.1900	3.6900	3.7000	-23.711%	131	2,503	+2.703%
2026-03-25	4.7000	5.2500	4.7000	4.8500	+15.476%	93	2,491	-21.649%
2026-03-24	4.2400	4.2900	4.0200	4.2000	-5.618%	708	2,414	-9.524%
2026-03-23	4.7500	4.8500	4.4000	4.4500	+1.136%	118	2,669	-14.607%
2026-03-20	5.3500	5.3500	4.3500	4.4000	-21.429%	298	2,666	-13.636%
2026-03-19	5.2800	5.7000	5.2800	5.6000	-13.178%	2,431	2,455	-32.143%
2026-03-18	6.3100	6.7700	6.3100	6.4500	-5.007%	32	397	-41.085%
2026-03-17	7.4000	7.4000	6.7100	6.7900	-8.614%	177	373	-44.035%
2026-03-16	7.7500	9.1500	7.4300	7.4300	-0.933%	230	237	-48.856%
2026-03-13	8.4000	8.4000	7.5000	7.5000	0.000%	17	17	-49.333%