Dark

NVDA20260821C255
NVDA Aug 21 2026 255.00 Call (NVDA260821C00255000)
option OPRA

EOD

Aug 14, 2026

0.0700-30.000%(-0.0300)5,646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1100	0.1100	0.0600	0.0700	-30.000%	5,646	13,345	0.000%
2026-08-13	0.1100	0.1600	0.0900	0.1000	-9.091%	1,467	9,112	-30.000%
2026-08-12	0.0900	0.1700	0.0900	0.1100	+57.143%	2,669	8,969	-36.364%
2026-08-11	0.1700	0.1700	0.0600	0.0700	-41.667%	688	8,531	0.000%
2026-08-10	0.2300	0.2300	0.1100	0.1200	-50.000%	926	8,520	-41.667%
2026-08-07	0.3800	0.3800	0.1900	0.2400	-4.000%	731	8,237	-70.833%
2026-08-06	0.4000	0.4800	0.2100	0.2500	-26.471%	688	8,251	-72.000%
2026-08-05	0.4200	0.6200	0.3400	0.3400	+61.905%	2,913	8,272	-79.412%
2026-08-04	0.2000	0.2500	0.1700	0.2100	+50.000%	610	8,440	-66.667%
2026-08-03	0.1100	0.1700	0.0900	0.1400	0.000%	1,082	8,515	-50.000%
2026-07-31	0.1500	0.1600	0.1200	0.1400	+16.667%	837	8,132	-50.000%
2026-07-30	0.1200	0.1600	0.1000	0.1200	-7.692%	1,113	8,205	-41.667%
2026-07-29	0.1700	0.1800	0.1100	0.1300	-13.333%	197	8,376	-46.154%
2026-07-28	0.1400	0.1600	0.1200	0.1500	-6.250%	681	8,377	-53.333%
2026-07-27	0.2300	0.2400	0.1400	0.1600	-30.435%	653	8,437	-56.250%
2026-07-24	0.3400	0.3500	0.2300	0.2300	-28.125%	686	8,603	-69.565%
2026-07-23	0.3900	0.4000	0.3000	0.3200	-38.462%	282	8,613	-78.125%
2026-07-22	0.2400	0.6400	0.2400	0.5200	+57.576%	1,101	8,612	-86.538%
2026-07-21	0.2900	0.4000	0.2900	0.3300	+10.000%	212	8,428	-78.788%
2026-07-20	0.4900	0.5100	0.2700	0.3000	-33.333%	459	8,393	-76.667%
2026-07-17	0.5400	0.6900	0.4100	0.4500	-34.783%	941	8,460	-84.444%
2026-07-16	0.8300	0.8300	0.6500	0.6900	-33.654%	648	8,696	-89.855%
2026-07-15	0.9900	1.1300	0.6500	1.0400	0.000%	389	8,663	-93.269%
2026-07-14	0.7100	1.0800	0.6300	1.0400	+52.941%	932	8,733	-93.269%
2026-07-13	1.0300	1.1500	0.6700	0.6800	-41.379%	2,626	8,459	-89.706%
2026-07-10	0.8200	1.2800	0.8100	1.1600	+43.210%	681	7,479	-93.966%
2026-07-09	0.9900	0.9900	0.7000	0.8100	-16.495%	548	7,290	-91.358%
2026-07-08	0.5700	1.1200	0.5000	0.9700	+70.175%	772	7,227	-92.784%
2026-07-07	0.4700	0.6400	0.3600	0.5700	+5.556%	1,162	7,420	-87.719%
2026-07-06	0.5700	0.6100	0.5100	0.5400	+1.887%	198	7,079	-87.037%
2026-07-02	0.7100	0.7800	0.5000	0.5300	-26.389%	971	7,763	-86.792%
2026-07-01	0.8400	0.8600	0.5900	0.7200	-7.692%	205	7,763	-90.278%
2026-06-30	0.7900	0.9400	0.7300	0.7800	+6.849%	1,639	7,891	-91.026%
2026-06-29	0.7100	0.8000	0.6000	0.7300	-3.947%	334	6,962	-90.411%
2026-06-26	0.9000	0.9000	0.6900	0.7600	-5.000%	584	7,005	-90.789%
2026-06-25	1.1200	1.1200	0.8000	0.8000	-15.789%	684	7,007	-91.250%
2026-06-24	1.1400	1.1900	0.9500	0.9500	-17.391%	1,379	7,206	-92.632%
2026-06-23	1.3700	1.3700	1.1000	1.1500	-31.138%	2,145	7,063	-93.913%
2026-06-22	2.5500	2.9900	1.6700	1.6700	-33.730%	412	6,706	-95.808%
2026-06-18	2.0800	2.5200	2.0800	2.5200	+29.231%	594	7,308	-97.222%
2026-06-17	2.3200	2.3300	1.8400	1.9500	-17.722%	979	7,308	-96.410%
2026-06-16	3.0100	3.0100	2.3000	2.3700	-25.472%	597	7,308	-97.046%
2026-06-15	2.8200	3.3000	2.6800	3.1800	+37.069%	485	6,741	-97.799%
2026-06-12	2.7000	2.8500	2.3200	2.3200	-19.444%	789	6,741	-96.983%
2026-06-11	2.3500	2.8800	2.1000	2.8800	+20.502%	862	6,741	-97.569%
2026-06-10	2.9600	3.1500	2.3600	2.3900	-14.643%	248	6,337	-97.071%
2026-06-09	3.6500	3.7700	2.4200	2.8000	-20.000%	288	6,375	-97.500%
2026-06-08	3.8700	3.9300	3.4500	3.5000	+2.941%	141	6,354	-98.000%
2026-06-05	5.0000	5.1000	3.4000	3.4000	-45.600%	511	6,353	-97.941%
2026-06-04	5.4800	7.0000	4.6000	6.2500	+13.636%	605	6,357	-98.880%
2026-06-03	7.4500	7.5400	5.5000	5.5000	-28.292%	1,043	6,145	-98.727%
2026-06-02	9.0500	11.2500	7.4000	7.6700	-6.120%	755	6,091	-99.087%
2026-06-01	5.9500	8.3500	5.9500	8.1700	+58.641%	754	5,756	-99.143%
2026-05-29	5.2000	6.2000	4.9400	5.1500	-0.771%	133	5,381	-98.641%
2026-05-28	5.0400	5.5000	4.5000	5.1900	+10.897%	437	5,362	-98.651%
2026-05-27	5.0000	5.0000	4.1300	4.6800	-10.000%	853	5,354	-98.504%
2026-05-26	5.4700	6.2500	5.0000	5.2000	-7.143%	123	5,306	-98.654%
2026-05-22	6.9200	7.1500	5.5000	5.6000	-19.424%	476	5,301	-98.750%
2026-05-21	7.5900	9.4900	6.6500	6.9500	-23.542%	505	5,162	-98.993%
2026-05-20	8.6000	10.0000	8.4500	9.0900	+10.182%	1,197	5,162	-99.230%
2026-05-19	8.6200	9.8000	7.9700	8.2500	-11.859%	611	3,879	-99.152%
2026-05-18	12.5000	12.5000	8.5000	9.3600	-17.387%	438	3,879	-99.252%
2026-05-15	13.0700	13.3500	11.2200	11.3300	-27.232%	408	3,879	-99.382%
2026-05-14	13.7700	15.9800	13.3800	15.5700	+39.892%	803	3,794	-99.550%
2026-05-13	10.3000	11.8000	9.6000	11.1300	+25.763%	577	3,257	-99.371%
2026-05-12	8.1000	10.0000	7.2500	8.8500	+4.734%	615	3,257	-99.209%
2026-05-11	9.0000	9.8500	8.3000	8.4500	+16.552%	555	3,257	-99.172%
2026-05-08	7.1100	8.0800	7.1100	7.2500	+9.023%	297	2,956	-99.034%
2026-05-07	5.6000	7.2700	5.4400	6.6500	+19.390%	232	2,945	-98.947%
2026-05-06	3.8500	5.6200	3.8500	5.5700	+90.753%	1,216	2,915	-98.743%
2026-05-05	3.0500	3.0500	2.9200	2.9200	-2.341%	30	3,363	-97.603%
2026-05-04	3.3200	3.3500	2.8700	2.9900	-10.746%	101	3,343	-97.659%
2026-05-01	4.1100	4.1100	3.3500	3.3500	-16.250%	113	3,297	-97.910%
2026-04-30	5.3200	5.3200	3.8200	4.0000	-31.034%	619	3,297	-98.250%
2026-04-29	6.3000	6.3000	5.6500	5.8000	-16.547%	1,852	2,773	-98.793%
2026-04-28	6.1000	7.2500	6.0000	6.9500	-13.665%	119	1,618	-98.993%
2026-04-27	6.2900	8.0500	5.5500	8.0500	+49.907%	1,956	1,664	-99.130%
2026-04-24	4.0000	6.6000	3.9900	5.3700	+65.231%	352	621	-98.696%
2026-04-23	3.7500	3.9700	3.1300	3.2500	-13.333%	172	379	-97.846%
2026-04-22	3.6200	3.8500	3.6200	3.7500	+8.696%	15	356	-98.133%
2026-04-21	3.7900	3.7900	3.4300	3.4500	-7.258%	136	351	-97.971%
2026-04-20	3.3200	3.7200	3.2200	3.7200	-2.362%	97	351	-98.118%
2026-04-17	3.9900	3.9900	3.7000	3.8100	+8.857%	54	320	-98.163%
2026-04-16	3.1700	3.6000	3.1700	3.5000	+5.105%	19	299	-98.000%
2026-04-15	3.7000	4.0000	3.2800	3.3300	+2.462%	28	294	-97.898%
2026-04-14	2.5900	3.2500	2.5900	3.2500	+43.805%	159	282	-97.846%
2026-04-13	2.2400	2.4900	2.1900	2.2600	-3.830%	49	269	-96.903%
2026-04-10	1.8300	2.5600	1.8300	2.3500	+52.597%	85	295	-97.021%
2026-04-09	1.5400	1.5400	1.5400	1.5400	+21.260%	40	310	-95.455%
2026-04-08	1.3200	1.3200	1.2700	1.2700	+16.514%	3	273	-94.488%
2026-04-07	1.0900	1.0900	1.0900	1.0900	-19.853%	1	272	-93.578%
2026-04-01	1.2900	1.3600	1.2900	1.3600	+7.937%	10	271	-94.853%
2026-03-31	1.0300	1.2800	1.0300	1.2600	+9.565%	48	275	-94.444%
2026-03-27	1.2700	1.2700	1.1100	1.1500	-14.179%	164	239	-93.913%
2026-03-26	1.3700	1.3700	1.3300	1.3400	-18.788%	16	385	-94.776%
2026-03-25	1.8000	1.8000	1.6500	1.6500	+9.272%	3	398	-95.758%
2026-03-24	1.4400	1.5100	1.4300	1.5100	-5.625%	15	397	-95.364%
2026-03-23	1.7800	1.8000	1.6000	1.6000	-15.344%	247	387	-95.625%
2026-03-20	1.9600	1.9600	1.8900	1.8900	-10.849%	3	464	-96.296%
2026-03-19	2.0300	2.1200	2.0300	2.1200	-22.344%	351	464	-96.698%
2026-03-17	2.6800	2.7300	2.6800	2.7300	-12.500%	5	115	-97.436%
2026-03-16	3.4000	3.5200	3.1200	3.1200	+2.295%	21	111	-97.756%
2026-03-13	3.6200	3.6200	3.0500	3.0500	0.000%	93	90	-97.705%