Dark

NVDA20260821C235
NVDA Aug 21 2026 235.00 Call (NVDA260821C00235000)
option OPRA

EOD

Aug 14, 2026

0.7500-36.441%(-0.4300)69,158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3700	1.5000	0.7100	0.7500	-36.441%	69,158	77,062	0.000%
2026-08-13	1.3400	1.8000	0.9700	1.1800	-6.349%	12,584	33,707	-36.441%
2026-08-12	0.8600	1.5600	0.7100	1.2600	+133.333%	14,938	31,094	-40.476%
2026-08-11	1.3600	1.3600	0.4500	0.5400	-29.870%	8,412	33,420	+38.889%
2026-08-10	1.8800	2.0200	0.7200	0.7700	-63.679%	9,192	31,674	-2.597%
2026-08-07	2.0200	2.4500	1.5700	2.1200	+40.397%	6,817	33,850	-64.623%
2026-08-06	2.4400	3.0200	1.3500	1.5100	-20.526%	8,813	32,211	-50.331%
2026-08-05	1.6500	3.0500	1.3000	1.9000	+82.692%	17,093	31,708	-60.526%
2026-08-04	1.0000	1.2700	0.7900	1.0400	+70.492%	7,524	29,352	-27.885%
2026-08-03	0.4400	0.7700	0.2500	0.6100	+52.500%	2,150	25,630	+22.951%
2026-07-31	0.3500	0.4300	0.2800	0.4000	+29.032%	1,220	25,691	+87.500%
2026-07-30	0.3000	0.4200	0.2600	0.3100	+14.815%	1,096	25,685	+141.935%
2026-07-29	0.4000	0.4500	0.2600	0.2700	-38.636%	1,017	25,605	+177.778%
2026-07-28	0.4000	0.4900	0.3000	0.4400	0.000%	1,744	25,720	+70.455%
2026-07-27	1.0900	1.1900	0.4100	0.4400	-60.000%	4,956	26,296	+70.455%
2026-07-24	1.2500	1.6700	0.9500	1.1000	-28.105%	2,770	27,995	-31.818%
2026-07-23	1.6500	2.0400	1.2500	1.5300	-29.493%	5,312	27,583	-50.980%
2026-07-22	1.2000	2.6900	1.1600	2.1700	+59.559%	13,499	24,764	-65.438%
2026-07-21	1.4700	1.7100	1.1400	1.3600	+24.771%	3,705	25,850	-44.853%
2026-07-20	1.8100	1.9500	1.0200	1.0900	-27.815%	3,143	23,951	-31.193%
2026-07-17	1.9500	2.2400	1.1700	1.5100	-32.287%	4,899	22,695	-50.331%
2026-07-16	2.9300	3.0700	2.0700	2.2300	-34.412%	2,242	21,985	-66.368%
2026-07-15	3.3500	3.7300	2.1600	3.4000	+3.030%	2,660	21,953	-77.941%
2026-07-14	2.6700	3.5000	1.9800	3.3000	+65.000%	2,629	22,023	-77.273%
2026-07-13	3.0400	3.3900	1.9700	2.0000	-42.029%	1,367	21,278	-62.500%
2026-07-10	2.1300	3.6500	2.1300	3.4500	+54.018%	4,885	21,141	-78.261%
2026-07-09	2.7300	2.7500	1.9300	2.2400	-19.713%	1,319	17,917	-66.518%
2026-07-08	1.6300	3.0500	1.4900	2.7900	+65.089%	5,928	17,351	-73.118%
2026-07-07	1.1200	1.8300	1.0800	1.6900	+21.583%	7,266	21,673	-55.621%
2026-07-06	1.2300	1.6700	1.2300	1.3900	-7.947%	1,227	17,873	-46.043%
2026-07-02	1.7600	2.0500	1.2900	1.5100	-20.526%	1,532	17,520	-50.331%
2026-07-01	1.7800	2.1500	1.4700	1.9000	-17.031%	2,979	17,520	-60.526%
2026-06-30	2.0100	2.3600	1.8000	2.2900	+29.379%	2,828	16,736	-67.249%
2026-06-29	1.7300	1.9000	1.3700	1.7700	+12.025%	1,174	16,937	-57.627%
2026-06-26	1.8500	1.9200	1.5800	1.5800	-25.822%	1,142	16,710	-52.532%
2026-06-25	2.6300	2.8000	1.9100	2.1300	-20.225%	1,449	16,581	-64.789%
2026-06-24	2.7100	3.0000	2.2600	2.6700	-4.301%	5,335	16,682	-71.910%
2026-06-23	3.9500	3.9500	2.7300	2.7900	-35.566%	6,893	15,826	-73.118%
2026-06-22	5.7500	6.6000	4.1500	4.3300	-24.035%	2,907	11,705	-82.679%
2026-06-18	4.7200	5.7500	4.7200	5.7000	+31.034%	3,091	10,410	-86.842%
2026-06-17	5.2100	5.3700	4.1300	4.3500	-13.000%	1,850	10,410	-82.759%
2026-06-16	6.4000	6.4000	5.0000	5.0000	-25.373%	487	10,410	-85.000%
2026-06-15	5.8100	6.9100	5.6500	6.7000	+30.097%	2,394	9,904	-88.806%
2026-06-12	5.6000	6.0000	5.0000	5.1500	-10.279%	908	9,904	-85.437%
2026-06-11	5.0000	5.8300	4.4500	5.7400	+17.143%	1,075	9,904	-86.934%
2026-06-10	5.8000	6.4800	4.8500	4.9000	-25.191%	647	9,971	-84.694%
2026-06-09	7.7500	7.7800	4.9200	6.5500	-7.746%	4,006	9,897	-88.550%
2026-06-08	7.6500	7.7000	6.6500	7.1000	+5.970%	805	9,933	-89.437%
2026-06-05	9.1500	9.2500	6.6000	6.7000	-40.444%	1,714	9,725	-88.806%
2026-06-04	9.6500	12.4500	8.6000	11.2500	+14.796%	1,393	9,125	-93.333%
2026-06-03	12.9900	13.2500	9.8000	9.8000	-25.926%	2,107	9,428	-92.347%
2026-06-02	15.3200	18.5000	12.8500	13.2300	-6.831%	2,249	8,431	-94.331%
2026-06-01	10.5500	14.4000	10.5500	14.2000	+53.846%	3,389	8,628	-94.718%
2026-05-29	9.7000	11.1900	9.2000	9.2300	-3.854%	1,381	8,687	-91.874%
2026-05-28	8.4500	10.0000	8.4500	9.6000	+9.714%	570	8,528	-92.188%
2026-05-27	9.5000	9.5000	7.8800	8.7500	-10.714%	1,894	8,246	-91.429%
2026-05-26	10.0000	11.3000	9.0700	9.8000	-4.854%	2,149	7,165	-92.347%
2026-05-22	12.3500	12.5900	10.1100	10.3000	-15.918%	1,972	6,628	-92.718%
2026-05-21	14.1500	16.4500	11.7500	12.2500	-19.987%	820	5,876	-93.878%
2026-05-20	15.2000	16.4100	14.2000	15.3100	+8.736%	859	5,876	-95.101%
2026-05-19	15.5000	16.3000	13.3200	14.0800	-8.571%	541	5,383	-94.673%
2026-05-18	19.7100	19.7100	14.0000	15.4000	-13.966%	962	5,383	-95.130%
2026-05-15	20.2000	21.2100	17.6000	17.9000	-24.885%	948	5,383	-95.810%
2026-05-14	20.1300	24.3500	20.1300	23.8300	+36.171%	3,151	4,894	-96.853%
2026-05-13	17.5000	19.0400	15.5000	17.5000	+17.292%	720	3,394	-95.714%
2026-05-12	13.5400	16.3000	12.5500	14.9200	+5.367%	281	3,394	-94.973%
2026-05-11	11.9000	15.9500	11.9000	14.1600	+14.378%	948	3,394	-94.703%
2026-05-08	12.0000	13.5600	12.0000	12.3800	+8.692%	925	2,892	-93.942%
2026-05-07	9.9000	12.3700	9.4900	11.3900	+17.423%	207	2,399	-93.415%
2026-05-06	6.4500	9.7000	6.4500	9.7000	+71.681%	332	2,361	-92.268%
2026-05-05	5.8500	6.1000	5.6300	5.6500	-5.360%	176	2,409	-86.726%
2026-05-04	7.1000	7.1000	5.4000	5.9700	-7.154%	174	2,456	-87.437%
2026-05-01	6.9700	7.1700	6.4300	6.4300	-12.517%	504	2,447	-88.336%
2026-04-30	10.5200	10.5200	7.1500	7.3500	-28.848%	337	2,447	-89.796%
2026-04-29	10.8000	11.0000	9.8300	10.3300	-15.673%	175	2,426	-92.740%
2026-04-28	10.8700	12.3500	10.3300	12.2500	-10.322%	193	2,378	-93.878%
2026-04-27	10.1000	13.6600	10.0000	13.6600	+39.816%	1,077	2,352	-94.510%
2026-04-24	7.5000	11.3500	7.4400	9.7700	+52.656%	629	1,897	-92.323%
2026-04-23	7.1800	7.4500	6.2000	6.4000	-10.490%	231	1,673	-88.281%
2026-04-22	6.7000	7.2400	6.6800	7.1500	+0.989%	61	1,779	-89.510%
2026-04-21	7.2000	7.4500	6.9000	7.0800	-2.881%	215	1,785	-89.407%
2026-04-20	6.6100	7.2900	6.2000	7.2900	-1.884%	266	1,785	-89.712%
2026-04-17	7.4000	7.5500	7.0300	7.4300	+11.729%	97	1,649	-89.906%
2026-04-16	6.3500	7.1000	6.1500	6.6500	-5.674%	42	1,639	-88.722%
2026-04-15	6.5600	7.3000	6.1500	7.0500	+13.344%	348	1,628	-89.362%
2026-04-14	5.2500	6.3000	5.1500	6.2200	+40.406%	263	1,463	-87.942%
2026-04-13	4.5000	4.8500	4.4000	4.4300	-4.731%	1,014	1,349	-83.070%
2026-04-10	4.1900	4.9700	4.1900	4.6500	+45.313%	469	788	-83.871%
2026-04-09	2.8100	3.3000	2.8000	3.2000	+14.695%	217	606	-76.563%
2026-04-08	3.4000	3.4000	2.7800	2.7900	+15.289%	50	700	-73.118%
2026-04-07	2.3000	2.4500	2.3000	2.4200	-5.837%	95	650	-69.008%
2026-04-06	2.6900	2.6900	2.5700	2.5700	-7.220%	35	618	-70.817%
2026-04-02	2.7900	2.8500	2.7100	2.7700	-1.071%	9	576	-72.924%
2026-04-01	2.6100	2.8000	2.5600	2.8000	+18.143%	30	576	-73.214%
2026-03-31	2.1000	2.5000	2.1000	2.3700	+31.667%	4	589	-68.354%
2026-03-30	2.0800	2.0800	1.7700	1.8000	-18.919%	11	587	-58.333%
2026-03-27	2.3900	2.3900	2.2200	2.2200	-16.854%	6	581	-66.216%
2026-03-26	3.0200	3.0200	2.6400	2.6700	-21.701%	66	576	-71.910%
2026-03-25	3.5500	3.5500	3.3600	3.4100	+15.593%	35	553	-78.006%
2026-03-24	3.0500	3.0500	2.8700	2.9500	-6.349%	37	520	-74.576%
2026-03-23	3.4600	3.4600	3.1000	3.1500	-2.174%	101	532	-76.190%
2026-03-20	4.0000	4.0000	3.2200	3.2200	-21.463%	83	442	-76.708%
2026-03-19	3.8500	4.1000	3.8500	4.1000	-10.870%	206	368	-81.707%
2026-03-18	4.8600	4.8800	4.6000	4.6000	-9.804%	135	170	-83.696%
2026-03-17	5.6500	5.6500	5.0000	5.1000	-8.929%	13	42	-85.294%
2026-03-16	5.9100	6.0500	5.3500	5.6000	+2.752%	29	34	-86.607%
2026-03-13	5.7000	5.7000	5.4500	5.4500	0.000%	11	11	-86.239%