Dark

NVDA20260821C275
NVDA Aug 21 2026 275.00 Call (NVDA260821C00275000)
option OPRA

EOD

Aug 14, 2026

0.0200-33.333%(-0.0100)4,957

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0200	0.0200	-33.333%	4,957	11,852	0.000%
2026-08-13	0.0200	0.0300	0.0200	0.0300	-25.000%	820	9,396	-33.333%
2026-08-12	0.0200	0.0400	0.0200	0.0400	+100.000%	158	8,752	-50.000%
2026-08-11	0.0400	0.0400	0.0200	0.0200	-50.000%	57	8,838	0.000%
2026-08-10	0.0500	0.0500	0.0300	0.0400	-20.000%	100	8,806	-50.000%
2026-08-07	0.0900	0.0900	0.0400	0.0500	-37.500%	1,980	8,773	-60.000%
2026-08-06	0.1000	0.1200	0.0700	0.0800	-20.000%	171	7,917	-75.000%
2026-08-05	0.1500	0.2000	0.1000	0.1000	+42.857%	469	7,816	-80.000%
2026-08-04	0.0600	0.0800	0.0500	0.0700	+40.000%	195	7,804	-71.429%
2026-08-03	0.0600	0.0800	0.0500	0.0500	-28.571%	84	7,938	-60.000%
2026-07-31	0.0700	0.0800	0.0700	0.0700	0.000%	72	7,921	-71.429%
2026-07-30	0.0700	0.0700	0.0600	0.0700	0.000%	134	7,859	-71.429%
2026-07-29	0.0700	0.0700	0.0600	0.0700	+16.667%	207	7,893	-71.429%
2026-07-28	0.0700	0.0700	0.0600	0.0600	-14.286%	69	7,794	-66.667%
2026-07-27	0.1000	0.1000	0.0700	0.0700	-36.364%	128	7,804	-71.429%
2026-07-24	0.1300	0.1400	0.1100	0.1100	-26.667%	27	7,904	-81.818%
2026-07-23	0.1700	0.1700	0.1300	0.1500	-28.571%	214	7,917	-86.667%
2026-07-22	0.1400	0.2400	0.1300	0.2100	+61.538%	584	7,900	-90.476%
2026-07-21	0.1600	0.1600	0.1200	0.1300	0.000%	134	7,857	-84.615%
2026-07-20	0.2000	0.2000	0.1300	0.1300	-38.095%	447	7,860	-84.615%
2026-07-17	0.2200	0.2700	0.1800	0.2100	-27.586%	221	7,674	-90.476%
2026-07-16	0.3200	0.3200	0.2700	0.2900	-25.641%	72	7,578	-93.103%
2026-07-15	0.3600	0.3900	0.2700	0.3900	+5.405%	695	7,580	-94.872%
2026-07-14	0.3600	0.4000	0.2800	0.3700	+23.333%	666	7,463	-94.595%
2026-07-13	0.4500	0.4500	0.2900	0.3000	-37.500%	204	7,523	-93.333%
2026-07-10	0.3600	0.5300	0.3400	0.4800	+29.730%	106	7,612	-95.833%
2026-07-09	0.3700	0.3800	0.3500	0.3700	-9.756%	195	7,579	-94.595%
2026-07-08	0.2700	0.4400	0.2100	0.4100	+70.833%	142	7,596	-95.122%
2026-07-07	0.2100	0.2600	0.1900	0.2400	0.000%	304	7,543	-91.667%
2026-07-06	0.2700	0.2700	0.2400	0.2400	-7.692%	67	7,629	-91.667%
2026-07-02	0.3400	0.3400	0.2500	0.2600	-33.333%	203	7,518	-92.308%
2026-07-01	0.3100	0.3900	0.3100	0.3900	0.000%	187	7,518	-94.872%
2026-06-30	0.4000	0.4000	0.3700	0.3900	+8.333%	98	7,608	-94.872%
2026-06-29	0.3600	0.3900	0.3200	0.3600	-7.692%	591	7,623	-94.444%
2026-06-26	0.3700	0.4000	0.3600	0.3900	-7.143%	438	7,660	-94.872%
2026-06-25	0.5600	0.5600	0.4100	0.4200	-16.000%	2,085	7,935	-95.238%
2026-06-24	0.5600	0.5900	0.4700	0.5000	-10.714%	178	9,132	-96.000%
2026-06-23	0.6400	0.6500	0.5500	0.5600	-27.273%	1,290	9,239	-96.429%
2026-06-22	1.2400	1.2700	0.7700	0.7700	-33.621%	60	8,165	-97.403%
2026-06-18	0.9900	1.2100	0.9900	1.1600	+20.833%	1,481	8,010	-98.276%
2026-06-17	1.1000	1.1300	0.9200	0.9600	-17.949%	330	8,010	-97.917%
2026-06-16	1.3800	1.3800	1.1200	1.1700	-25.000%	270	8,010	-98.291%
2026-06-15	1.4700	1.6600	1.3500	1.5600	+30.000%	1,531	7,219	-98.718%
2026-06-12	1.3000	1.3700	1.2000	1.2000	-13.669%	260	7,219	-98.333%
2026-06-11	1.2000	1.4500	1.0800	1.3900	+10.317%	304	7,219	-98.561%
2026-06-10	1.6100	1.6100	1.2300	1.2600	-17.105%	3,493	7,372	-98.413%
2026-06-09	2.0500	2.0500	1.2800	1.5200	-18.280%	585	5,328	-98.684%
2026-06-08	2.0400	2.0900	1.8400	1.8600	0.000%	304	5,008	-98.925%
2026-06-05	2.6400	2.6400	1.8500	1.8600	-45.294%	2,364	4,901	-98.925%
2026-06-04	3.1400	3.8000	2.6200	3.4000	+9.677%	438	3,757	-99.412%
2026-06-03	4.4000	4.4000	3.1000	3.1000	-25.301%	623	3,468	-99.355%
2026-06-02	4.8000	6.8000	4.1500	4.1500	-9.783%	500	2,976	-99.518%
2026-06-01	3.6000	4.8000	3.6000	4.6000	+56.463%	767	2,873	-99.565%
2026-05-29	3.2000	3.5500	2.9100	2.9400	+4.255%	216	2,734	-99.320%
2026-05-28	2.4500	2.9200	2.4400	2.8200	+12.800%	266	2,702	-99.291%
2026-05-27	2.5000	2.6400	2.2000	2.5000	-12.892%	235	2,618	-99.200%
2026-05-26	3.0900	3.4300	2.7000	2.8700	-4.333%	196	2,529	-99.303%
2026-05-22	3.8500	3.8500	3.0000	3.0000	-21.053%	174	2,425	-99.333%
2026-05-21	4.1500	5.4500	3.7000	3.8000	-27.894%	651	2,442	-99.474%
2026-05-20	5.2000	6.0000	4.9500	5.2700	+9.792%	623	2,442	-99.620%
2026-05-19	5.6500	6.0500	4.7000	4.8000	-10.280%	260	1,827	-99.583%
2026-05-18	7.8000	7.9500	4.9800	5.3500	-23.571%	944	1,827	-99.626%
2026-05-15	8.1000	8.6000	6.8000	7.0000	-29.435%	289	1,827	-99.714%
2026-05-14	7.7500	10.5100	7.5000	9.9200	+44.818%	1,023	1,382	-99.798%
2026-05-13	6.4500	7.2500	5.6000	6.8500	+30.476%	413	989	-99.708%
2026-05-12	4.5500	6.0000	4.2400	5.2500	+2.339%	367	989	-99.619%
2026-05-11	5.0000	5.9000	5.0000	5.1300	+22.143%	257	989	-99.610%
2026-05-08	3.9500	4.6500	3.9500	4.2000	+7.692%	348	813	-99.524%
2026-05-07	3.2000	4.3000	3.2000	3.9000	+27.869%	187	688	-99.487%
2026-05-06	2.0500	3.1000	2.0500	3.0500	+91.824%	223	607	-99.344%
2026-05-05	1.6000	1.6400	1.5800	1.5900	-1.242%	45	638	-98.742%
2026-05-04	2.1200	2.1200	1.5300	1.6100	-16.146%	23	636	-98.758%
2026-05-01	2.2300	2.2300	1.9000	1.9200	-20.661%	135	645	-98.958%
2026-04-30	2.7000	2.8000	2.1000	2.4200	-26.667%	47	645	-99.174%
2026-04-29	3.5000	3.5400	3.3000	3.3000	-24.138%	89	648	-99.394%
2026-04-28	4.0000	4.3500	3.5000	4.3500	-4.185%	25	634	-99.540%
2026-04-27	3.0500	4.6500	3.0500	4.5400	+56.014%	177	614	-99.559%
2026-04-24	2.1000	3.7500	2.0800	2.9100	+73.214%	168	561	-99.313%
2026-04-23	2.1200	2.1400	1.6200	1.6800	-12.500%	50	498	-98.810%
2026-04-22	1.7100	1.9700	1.7100	1.9200	+5.495%	129	492	-98.958%
2026-04-21	1.9800	1.9800	1.7500	1.8200	-5.208%	102	282	-98.901%
2026-04-20	1.8600	1.9200	1.8300	1.9200	-4.478%	51	282	-98.958%
2026-04-17	2.0000	2.0100	1.8700	2.0100	+8.649%	190	269	-99.005%
2026-04-16	1.9500	1.9500	1.8500	1.8500	-4.145%	11	177	-98.919%
2026-04-15	1.8800	2.0800	1.8800	1.9300	+24.516%	11	177	-98.964%
2026-04-14	1.3800	1.5500	1.3800	1.5500	+43.519%	8	174	-98.710%
2026-04-13	1.1300	1.1300	1.0800	1.0800	-9.244%	3	171	-98.148%
2026-04-10	1.0700	1.2500	1.0700	1.1900	+85.938%	52	171	-98.319%
2026-04-09	0.6400	0.6400	0.6400	0.6400	+14.286%	1	131	-96.875%
2026-04-07	0.5300	0.5600	0.5300	0.5600	-16.418%	9	131	-96.429%
2026-04-06	0.6700	0.6700	0.6700	0.6700	-2.899%	1	123	-97.015%
2026-04-01	0.6300	0.6900	0.6300	0.6900	+23.214%	6	123	-97.101%
2026-03-30	0.5700	0.5700	0.5600	0.5600	-20.000%	2	123	-96.429%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-4.110%	4	123	-97.143%
2026-03-24	0.7300	0.7300	0.7300	0.7300	-10.976%	1	119	-97.260%
2026-03-23	0.9300	0.9300	0.8200	0.8200	-28.696%	90	118	-97.561%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-20.690%	2	37	-98.261%
2026-03-17	1.6600	1.6600	1.4500	1.4500	-22.460%	2	35	-98.621%
2026-03-16	1.8000	1.8700	1.8000	1.8700	+10.000%	8	34	-98.930%
2026-03-13	1.7300	1.7300	1.7000	1.7000	0.000%	26	26	-98.824%