Dark

NVDA20260821C265
NVDA Aug 21 2026 265.00 Call (NVDA260821C00265000)
option OPRA

EOD

Aug 14, 2026

0.04000.000%(0.0000)2,119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0500	0.0300	0.0400	0.000%	2,119	8,577	0.000%
2026-08-13	0.0600	0.0700	0.0400	0.0400	-33.333%	362	7,757	0.000%
2026-08-12	0.0600	0.0800	0.0400	0.0600	+100.000%	2,598	7,762	-33.333%
2026-08-11	0.0500	0.0800	0.0300	0.0300	-40.000%	622	9,327	+33.333%
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	2,079	8,854	-20.000%
2026-08-07	0.1600	0.1600	0.0800	0.1000	-16.667%	284	6,936	-60.000%
2026-08-06	0.2000	0.2400	0.1100	0.1200	-29.412%	417	6,785	-66.667%
2026-08-05	0.1900	0.3300	0.1700	0.1700	+30.769%	1,343	6,917	-76.471%
2026-08-04	0.1000	0.1300	0.0800	0.1300	+44.444%	842	7,018	-69.231%
2026-08-03	0.0800	0.1100	0.0800	0.0900	0.000%	586	7,557	-55.556%
2026-07-31	0.1000	0.1100	0.0800	0.0900	0.000%	170	7,088	-55.556%
2026-07-30	0.1100	0.1100	0.0900	0.0900	0.000%	374	7,032	-55.556%
2026-07-29	0.1100	0.1100	0.0800	0.0900	-10.000%	130	6,736	-55.556%
2026-07-28	0.1100	0.1100	0.0800	0.1000	0.000%	297	6,768	-60.000%
2026-07-27	0.1300	0.1400	0.0900	0.1000	-28.571%	161	6,849	-60.000%
2026-07-24	0.2600	0.2600	0.1400	0.1400	-33.333%	358	6,843	-71.429%
2026-07-23	0.2400	0.2400	0.1900	0.2100	-38.235%	246	6,776	-80.952%
2026-07-22	0.1800	0.3600	0.1800	0.3400	+78.947%	150	6,610	-88.235%
2026-07-21	0.2100	0.2200	0.1900	0.1900	+5.556%	292	6,531	-78.947%
2026-07-20	0.3000	0.3100	0.1800	0.1800	-37.931%	135	6,484	-77.778%
2026-07-17	0.3400	0.4400	0.2600	0.2900	-30.952%	353	6,500	-86.207%
2026-07-16	0.5100	0.5100	0.4100	0.4200	-32.258%	941	6,468	-90.476%
2026-07-15	0.5700	0.6200	0.4100	0.6200	+5.085%	426	6,268	-93.548%
2026-07-14	0.5500	0.6500	0.4100	0.5900	+34.091%	295	6,199	-93.220%
2026-07-13	0.6400	0.6900	0.4300	0.4400	-38.889%	266	6,249	-90.909%
2026-07-10	0.5400	0.7800	0.5300	0.7200	+38.462%	306	6,226	-94.444%
2026-07-09	0.6000	0.6000	0.4600	0.5200	-16.129%	576	6,197	-92.308%
2026-07-08	0.3700	0.6700	0.3100	0.6200	+72.222%	429	6,064	-93.548%
2026-07-07	0.2600	0.3700	0.2600	0.3600	+2.857%	138	6,143	-88.889%
2026-07-06	0.3700	0.4000	0.3500	0.3500	-7.895%	160	6,191	-88.571%
2026-07-02	0.5000	0.5100	0.3500	0.3800	-29.630%	211	6,119	-89.474%
2026-07-01	0.4500	0.5500	0.4100	0.5400	-5.263%	97	6,119	-92.593%
2026-06-30	0.6000	0.6400	0.5400	0.5700	+14.000%	130	6,051	-92.982%
2026-06-29	0.5000	0.5500	0.4200	0.5000	-7.407%	262	6,056	-92.000%
2026-06-26	0.5000	0.5400	0.4900	0.5400	-6.897%	187	5,957	-92.593%
2026-06-25	0.7400	0.7800	0.5500	0.5800	-14.706%	504	5,910	-93.103%
2026-06-24	0.7700	0.8000	0.6500	0.6800	-12.821%	349	5,830	-94.118%
2026-06-23	0.9100	0.9100	0.7500	0.7800	-30.357%	1,255	5,644	-94.872%
2026-06-22	1.6800	1.9900	1.1000	1.1200	-30.000%	132	6,232	-96.429%
2026-06-18	1.4400	1.7300	1.4200	1.6000	+22.137%	553	6,123	-97.500%
2026-06-17	1.6100	1.6100	1.2800	1.3100	-17.610%	168	6,123	-96.947%
2026-06-16	1.9000	1.9300	1.5900	1.5900	-26.728%	709	6,123	-97.484%
2026-06-15	1.9600	2.3000	1.8600	2.1700	+31.515%	1,853	7,062	-98.157%
2026-06-12	1.8500	2.0300	1.6500	1.6500	-19.118%	1,066	7,062	-97.576%
2026-06-11	1.7100	2.0400	1.5000	2.0400	+20.710%	214	7,062	-98.039%
2026-06-10	2.1900	2.1900	1.6900	1.6900	-20.283%	375	6,992	-97.633%
2026-06-09	2.6000	2.6000	1.7300	2.1200	-17.188%	534	6,960	-98.113%
2026-06-08	2.8700	2.9300	2.5000	2.5600	+2.811%	494	6,892	-98.438%
2026-06-05	3.6000	3.7000	2.4900	2.4900	-50.200%	930	6,804	-98.394%
2026-06-04	3.8500	5.1800	3.4700	5.0000	+23.457%	1,261	6,383	-99.200%
2026-06-03	5.4400	5.7700	4.0500	4.0500	-29.809%	205	5,651	-99.012%
2026-06-02	6.9500	8.7000	5.6500	5.7700	-6.935%	311	5,602	-99.307%
2026-06-01	4.7000	6.3000	4.7000	6.2000	+61.039%	924	5,480	-99.355%
2026-05-29	3.9000	4.7100	3.6400	3.8500	+1.316%	301	4,972	-98.961%
2026-05-28	3.5000	4.0000	3.2800	3.8000	+11.765%	184	4,924	-98.947%
2026-05-27	3.7400	3.7400	2.9800	3.4000	-10.995%	249	4,886	-98.824%
2026-05-26	4.2500	4.5500	3.6000	3.8200	-7.952%	240	4,812	-98.953%
2026-05-22	5.3000	5.3000	4.1000	4.1500	-20.192%	249	4,670	-99.036%
2026-05-21	6.1000	7.3600	4.9500	5.2000	-24.419%	606	4,607	-99.231%
2026-05-20	6.6000	7.4500	6.5200	6.8800	+10.080%	348	4,607	-99.419%
2026-05-19	6.7700	7.8000	6.1000	6.2500	-13.793%	450	4,170	-99.360%
2026-05-18	9.0500	9.4500	6.5000	7.2500	-18.539%	442	4,170	-99.448%
2026-05-15	10.6000	10.9000	8.6500	8.9000	-28.514%	205	4,170	-99.551%
2026-05-14	10.4500	13.0800	10.3400	12.4500	+42.286%	1,538	3,991	-99.679%
2026-05-13	7.8600	9.2700	7.2500	8.7500	+29.630%	467	2,773	-99.543%
2026-05-12	6.8000	7.7300	5.5500	6.7500	+3.846%	254	2,773	-99.407%
2026-05-11	5.3400	7.5700	5.3400	6.5000	+14.035%	1,213	2,773	-99.385%
2026-05-08	6.0500	6.0500	5.6000	5.7000	+15.385%	216	1,893	-99.298%
2026-05-07	4.1800	5.6000	4.1600	4.9400	+21.975%	402	1,814	-99.190%
2026-05-06	3.1100	4.2000	3.1100	4.0500	+91.943%	273	1,785	-99.012%
2026-05-05	2.3000	2.3900	2.1100	2.1100	-8.658%	183	1,769	-98.104%
2026-05-04	2.4200	2.4200	2.0800	2.3100	-11.154%	140	1,873	-98.268%
2026-05-01	2.9600	3.2000	2.5600	2.6000	-14.754%	297	1,911	-98.462%
2026-04-30	3.7800	3.7800	2.8400	3.0500	-29.885%	337	1,911	-98.689%
2026-04-29	5.1200	5.1200	4.3000	4.3500	-18.079%	260	1,751	-99.080%
2026-04-28	4.0500	5.6500	4.0500	5.3100	-12.231%	83	1,734	-99.247%
2026-04-27	4.1000	6.2200	4.1000	6.0500	+47.561%	606	1,726	-99.339%
2026-04-24	2.7900	4.7500	2.7900	4.1000	+75.966%	178	1,484	-99.024%
2026-04-23	2.8900	2.8900	2.3300	2.3300	-14.652%	93	1,376	-98.283%
2026-04-22	2.4100	2.7500	2.4100	2.7300	+7.480%	549	1,303	-98.535%
2026-04-21	2.7400	2.7900	2.4400	2.5400	-5.926%	174	660	-98.425%
2026-04-20	2.4000	2.7000	2.3300	2.7000	-1.818%	309	660	-98.519%
2026-04-17	2.7700	2.7700	2.6500	2.7500	+5.364%	79	496	-98.545%
2026-04-16	2.3600	2.6800	2.3600	2.6100	0.000%	95	422	-98.467%
2026-04-15	2.8000	2.8600	2.4400	2.6100	+19.725%	91	370	-98.467%
2026-04-14	1.8400	2.2200	1.8400	2.1800	+40.645%	13	319	-98.165%
2026-04-13	1.6600	1.6900	1.5500	1.5500	-10.920%	12	314	-97.419%
2026-04-10	1.2700	1.7400	1.2700	1.7400	+104.706%	11	303	-97.701%
2026-04-07	0.7500	0.8500	0.7500	0.8500	-11.458%	5	292	-95.294%
2026-04-02	0.8200	0.9600	0.8200	0.9600	+3.226%	11	280	-95.833%
2026-04-01	0.9400	0.9500	0.9300	0.9300	+32.857%	13	280	-95.699%
2026-03-30	0.7200	0.7200	0.7000	0.7000	-13.580%	2	278	-94.286%
2026-03-27	0.8700	0.8700	0.8000	0.8100	-16.495%	4	278	-95.062%
2026-03-26	0.9900	0.9900	0.9700	0.9700	-19.167%	3	276	-95.876%
2026-03-25	1.1800	1.2300	1.1800	1.2000	+18.812%	15	274	-96.667%
2026-03-24	1.0900	1.0900	1.0100	1.0100	-11.404%	42	265	-96.040%
2026-03-23	1.2900	1.2900	1.1300	1.1400	-9.524%	124	280	-96.491%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-17.647%	2	273	-96.825%
2026-03-19	1.5300	1.5300	1.5300	1.5300	-12.571%	1	271	-97.386%
2026-03-18	1.9000	1.9500	1.7500	1.7500	-10.256%	235	270	-97.714%
2026-03-17	2.0700	2.0900	1.9500	1.9500	-27.778%	35	50	-97.949%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+18.421%	1	18	-98.519%
2026-03-13	2.6100	2.6100	2.2800	2.2800	0.000%	17	17	-98.246%