Dark

NVDA20260821C245
NVDA Aug 21 2026 245.00 Call (NVDA260821C00245000)
option OPRA

EOD

Aug 14, 2026

0.1500-44.444%(-0.1200)5,440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3000	0.3200	0.1400	0.1500	-44.444%	5,440	19,879	0.000%
2026-08-13	0.3600	0.4800	0.2500	0.2700	-15.625%	5,002	17,922	-44.444%
2026-08-12	0.2100	0.4500	0.2100	0.3200	+77.778%	2,403	16,479	-53.125%
2026-08-11	0.4100	0.4100	0.1100	0.1800	-28.000%	1,427	16,459	-16.667%
2026-08-10	0.6000	0.6200	0.2500	0.2500	-63.768%	1,728	16,564	-40.000%
2026-08-07	0.7300	0.8400	0.4900	0.6900	+21.053%	1,658	16,734	-78.261%
2026-08-06	0.9700	1.2200	0.5000	0.5700	-29.630%	3,433	16,554	-73.684%
2026-08-05	0.6600	1.3800	0.6500	0.8100	+84.091%	5,862	16,194	-81.481%
2026-08-04	0.4000	0.5300	0.3400	0.4400	+57.143%	2,672	15,154	-65.909%
2026-08-03	0.1700	0.3300	0.1400	0.2800	+33.333%	927	14,806	-46.429%
2026-07-31	0.2200	0.2400	0.1700	0.2100	+16.667%	930	14,577	-28.571%
2026-07-30	0.1800	0.2300	0.1600	0.1800	-5.263%	571	14,783	-16.667%
2026-07-29	0.2500	0.2500	0.1700	0.1900	-24.000%	804	14,885	-21.053%
2026-07-28	0.2000	0.2600	0.1900	0.2500	0.000%	443	14,938	-40.000%
2026-07-27	0.4700	0.4700	0.2300	0.2500	-45.652%	5,142	14,946	-40.000%
2026-07-24	0.5900	0.6600	0.4300	0.4600	-30.303%	1,414	17,538	-67.391%
2026-07-23	0.8200	0.8600	0.5600	0.6600	-35.922%	642	17,380	-77.273%
2026-07-22	0.5800	1.2900	0.5600	1.0300	+63.492%	2,328	17,282	-85.437%
2026-07-21	0.6800	0.8000	0.5600	0.6300	+18.868%	1,231	15,937	-76.190%
2026-07-20	0.8900	0.9700	0.5000	0.5300	-34.568%	1,588	15,452	-71.698%
2026-07-17	0.9200	1.2100	0.6400	0.8100	-31.356%	1,292	15,146	-81.481%
2026-07-16	1.5800	1.6500	1.1300	1.1800	-36.216%	611	14,814	-87.288%
2026-07-15	1.8000	2.0300	1.1700	1.8500	+1.648%	2,379	14,820	-91.892%
2026-07-14	1.3000	1.9700	1.0800	1.8200	+58.261%	1,431	13,972	-91.758%
2026-07-13	1.3300	1.9700	1.1100	1.1500	-41.624%	2,928	13,603	-86.957%
2026-07-10	1.1900	2.1300	1.1900	1.9700	+45.926%	3,613	12,013	-92.386%
2026-07-09	1.5600	1.6100	1.1400	1.3500	-16.149%	758	10,103	-88.889%
2026-07-08	0.9100	1.8100	0.8300	1.6100	+73.118%	1,090	9,885	-90.683%
2026-07-07	0.6600	1.0600	0.6500	0.9300	+12.048%	1,544	9,593	-83.871%
2026-07-06	0.8600	0.9500	0.8200	0.8300	-4.598%	316	10,320	-81.928%
2026-07-02	1.0700	1.2300	0.7800	0.8700	-24.348%	872	10,847	-82.759%
2026-07-01	1.1200	1.3300	0.9700	1.1500	-19.580%	850	10,847	-86.957%
2026-06-30	1.1200	1.5000	1.1200	1.4300	+27.679%	1,497	10,684	-89.510%
2026-06-29	1.0300	1.2100	0.8900	1.1200	+8.738%	942	9,817	-86.607%
2026-06-26	1.1000	1.2200	1.0300	1.0300	-24.265%	962	9,694	-85.437%
2026-06-25	1.7100	1.7100	1.2200	1.3600	-11.111%	1,034	9,439	-88.971%
2026-06-24	1.6900	1.8700	1.4400	1.5300	-13.068%	962	9,614	-90.196%
2026-06-23	2.0000	2.0900	1.7200	1.7600	-34.815%	1,381	9,225	-91.477%
2026-06-22	3.8000	4.4000	2.6700	2.7000	-26.829%	448	9,474	-94.444%
2026-06-18	3.1500	3.8500	3.1000	3.6900	+29.474%	779	8,942	-95.935%
2026-06-17	3.4500	3.4500	2.7600	2.8500	-16.176%	467	8,942	-94.737%
2026-06-16	4.4000	4.4000	3.4000	3.4000	-26.087%	180	8,942	-95.588%
2026-06-15	4.0000	4.8000	3.8700	4.6000	+31.429%	1,458	8,783	-96.739%
2026-06-12	4.0000	4.1000	3.3500	3.5000	-10.941%	302	8,783	-95.714%
2026-06-11	3.4100	4.1000	3.0500	3.9300	+15.588%	893	8,783	-96.183%
2026-06-10	4.0000	4.4300	3.3500	3.4000	-23.937%	503	8,640	-95.588%
2026-06-09	5.1000	5.3900	3.4500	4.4700	-11.485%	735	8,589	-96.644%
2026-06-08	5.4000	5.4500	4.7000	5.0500	+6.316%	270	8,504	-97.030%
2026-06-05	7.1500	7.1500	4.7500	4.7500	-41.718%	1,277	8,405	-96.842%
2026-06-04	6.9700	9.3000	6.3200	8.1500	+10.884%	396	8,663	-98.160%
2026-06-03	9.7600	9.7600	7.3500	7.3500	-27.870%	1,182	8,499	-97.959%
2026-06-02	11.3000	14.4500	9.8000	10.1900	-5.473%	1,414	8,335	-98.528%
2026-06-01	7.8500	10.9800	7.8500	10.7800	+59.704%	760	7,713	-98.609%
2026-05-29	7.1000	8.3100	6.7500	6.7500	-4.661%	1,196	7,511	-97.778%
2026-05-28	6.4300	7.3300	6.1600	7.0800	+10.625%	328	7,407	-97.881%
2026-05-27	6.8700	6.8700	5.7000	6.4000	-10.864%	399	7,316	-97.656%
2026-05-26	7.8800	8.3000	6.7000	7.1800	-5.026%	385	7,258	-97.911%
2026-05-22	9.2900	9.5500	7.5000	7.5600	-19.144%	1,602	7,149	-98.016%
2026-05-21	9.9800	12.6800	8.8900	9.3500	-20.358%	1,604	7,097	-98.396%
2026-05-20	11.4000	12.8500	11.0500	11.7400	+10.755%	471	7,097	-98.722%
2026-05-19	11.0300	12.9000	10.3500	10.6000	-12.397%	889	6,138	-98.585%
2026-05-18	16.1500	16.1500	10.8200	12.1000	-15.088%	470	6,138	-98.760%
2026-05-15	16.6000	16.8900	14.0000	14.2500	-25.587%	2,649	6,138	-98.947%
2026-05-14	16.2500	19.8600	15.7500	19.1500	+34.386%	3,063	5,376	-99.217%
2026-05-13	13.5600	15.0400	12.2500	14.2500	+24.672%	940	4,048	-98.947%
2026-05-12	10.2900	12.6800	9.8200	11.4300	+4.193%	1,506	4,048	-98.688%
2026-05-11	9.1200	12.6000	9.1200	10.9700	+14.869%	1,900	4,048	-98.633%
2026-05-08	9.5000	10.5700	9.4800	9.5500	+14.234%	864	2,170	-98.429%
2026-05-07	7.2800	9.5100	7.2800	8.3600	+15.789%	303	1,747	-98.206%
2026-05-06	4.6500	7.3600	4.6500	7.2200	+78.272%	298	1,623	-97.922%
2026-05-05	4.5000	4.5400	4.0500	4.0500	-5.814%	43	1,493	-96.296%
2026-05-04	4.9500	5.1600	3.8900	4.3000	-8.511%	231	1,490	-96.512%
2026-05-01	5.5000	5.5300	4.6800	4.7000	-13.919%	141	1,392	-96.809%
2026-04-30	7.5100	7.5100	5.2500	5.4600	-29.820%	194	1,392	-97.253%
2026-04-29	8.6000	8.6200	7.6000	7.7800	-14.505%	262	1,417	-98.072%
2026-04-28	7.9900	9.7500	7.8300	9.1000	-12.919%	471	1,413	-98.352%
2026-04-27	8.3500	10.5000	7.3500	10.4500	+45.139%	371	1,123	-98.565%
2026-04-24	4.6200	8.5700	4.6200	7.2000	+54.176%	628	1,000	-97.917%
2026-04-23	5.5000	5.5700	4.5600	4.6700	-9.846%	120	531	-96.788%
2026-04-22	4.8800	5.2500	4.7400	5.1800	+2.574%	64	527	-97.104%
2026-04-21	5.4000	5.4000	4.8600	5.0500	-5.607%	129	412	-97.030%
2026-04-20	4.8500	5.3500	4.4500	5.3500	+0.943%	47	412	-97.196%
2026-04-17	5.2500	5.4500	5.1500	5.3000	+8.163%	24	375	-97.170%
2026-04-16	4.5300	5.2100	4.5300	4.9000	-4.854%	28	360	-96.939%
2026-04-15	4.8500	5.4500	4.4400	5.1500	+16.516%	118	342	-97.087%
2026-04-14	3.6400	4.5500	3.6400	4.4200	+38.558%	175	346	-96.606%
2026-04-13	3.0100	3.2000	3.0100	3.1900	-4.776%	13	229	-95.298%
2026-04-10	2.7000	3.4500	2.7000	3.3500	+49.554%	14	219	-95.522%
2026-04-09	1.9000	2.3200	1.9000	2.2400	+12.000%	126	213	-93.304%
2026-04-08	1.9300	2.0000	1.9300	2.0000	+20.482%	2	280	-92.500%
2026-04-07	1.6600	1.7000	1.6400	1.6600	-8.791%	35	279	-90.964%
2026-04-06	1.8200	1.8200	1.8200	1.8200	-3.704%	3	297	-91.758%
2026-04-02	1.7300	1.9300	1.7300	1.8900	-2.577%	24	281	-92.063%
2026-04-01	1.8100	1.9400	1.7900	1.9400	+10.227%	31	281	-92.268%
2026-03-31	1.4800	1.7600	1.4800	1.7600	+37.500%	13	270	-91.477%
2026-03-30	1.3300	1.3400	1.2800	1.2800	-20.497%	21	268	-88.281%
2026-03-27	1.8000	1.8400	1.6100	1.6100	-13.441%	7	265	-90.683%
2026-03-26	2.0500	2.0500	1.8500	1.8600	-22.822%	53	263	-91.935%
2026-03-25	2.5300	2.5300	2.3900	2.4100	+16.990%	4	264	-93.776%
2026-03-24	2.0400	2.0600	2.0400	2.0600	-5.505%	9	260	-92.718%
2026-03-23	2.4800	2.4800	2.1800	2.1800	-4.386%	47	261	-93.119%
2026-03-20	2.5900	2.5900	2.2800	2.2800	-20.280%	28	233	-93.421%
2026-03-19	2.9500	2.9500	2.8600	2.8600	-12.000%	3	219	-94.755%
2026-03-18	3.6000	3.6000	3.2500	3.2500	-12.162%	143	216	-95.385%
2026-03-17	3.9000	3.9000	3.6500	3.7000	-7.500%	50	90	-95.946%
2026-03-16	4.4500	5.0000	4.0000	4.0000	-1.961%	32	47	-96.250%
2026-03-13	4.2500	4.2500	4.0800	4.0800	0.000%	22	22	-96.324%