Dark

NVDA20260821C280
NVDA Aug 21 2026 280.00 Call (NVDA260821C00280000)
option OPRA

EOD

Aug 14, 2026

0.0200+100.000%(+0.0100)3,837

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0300	0.0100	0.0200	+100.000%	3,837	12,511	0.000%
2026-08-13	0.0300	0.0300	0.0100	0.0100	-66.667%	82	13,385	+100.000%
2026-08-12	0.0200	0.0300	0.0200	0.0300	+200.000%	279	13,361	-33.333%
2026-08-11	0.0300	0.0300	0.0100	0.0100	-66.667%	93	13,400	+100.000%
2026-08-10	0.0400	0.0500	0.0200	0.0300	0.000%	194	13,416	-33.333%
2026-08-07	0.0600	0.0600	0.0300	0.0300	-50.000%	2,362	13,549	-33.333%
2026-08-06	0.0700	0.1000	0.0500	0.0600	-25.000%	107	11,765	-66.667%
2026-08-05	0.1000	0.1500	0.0600	0.0800	+60.000%	1,819	11,767	-75.000%
2026-08-04	0.0400	0.0600	0.0400	0.0500	+25.000%	269	11,915	-60.000%
2026-08-03	0.0400	0.0700	0.0400	0.0400	-33.333%	312	12,117	-50.000%
2026-07-31	0.0600	0.0600	0.0500	0.0600	+20.000%	21	12,094	-66.667%
2026-07-30	0.0600	0.0700	0.0500	0.0500	0.000%	566	12,088	-60.000%
2026-07-29	0.0600	0.0700	0.0500	0.0500	-16.667%	530	11,537	-60.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	-14.286%	326	11,264	-66.667%
2026-07-27	0.0800	0.0900	0.0600	0.0700	-22.222%	3,109	11,151	-71.429%
2026-07-24	0.1200	0.1200	0.0900	0.0900	-25.000%	57	11,714	-77.778%
2026-07-23	0.1500	0.1500	0.1100	0.1200	-33.333%	109	11,707	-83.333%
2026-07-22	0.1700	0.2000	0.1700	0.1800	+50.000%	45	11,771	-88.889%
2026-07-21	0.1300	0.1300	0.1100	0.1200	0.000%	106	11,763	-83.333%
2026-07-20	0.1700	0.1700	0.1200	0.1200	-36.842%	2,039	11,761	-83.333%
2026-07-17	0.1600	0.2300	0.1500	0.1900	-17.391%	998	10,454	-89.474%
2026-07-16	0.2800	0.2800	0.2200	0.2300	-30.303%	68	9,932	-91.304%
2026-07-15	0.3000	0.3300	0.2200	0.3300	+3.125%	761	9,932	-93.939%
2026-07-14	0.2700	0.3300	0.2300	0.3200	+33.333%	453	10,084	-93.750%
2026-07-13	0.3700	0.3700	0.2400	0.2400	-42.857%	4,876	10,144	-91.667%
2026-07-10	0.3100	0.4400	0.3100	0.4200	+40.000%	259	9,151	-95.238%
2026-07-09	0.3400	0.3400	0.3000	0.3000	-14.286%	181	9,119	-93.333%
2026-07-08	0.2100	0.3800	0.1700	0.3500	+75.000%	114	9,078	-94.286%
2026-07-07	0.1700	0.2100	0.1600	0.2000	-9.091%	1,286	9,117	-90.000%
2026-07-06	0.2500	0.2500	0.2100	0.2200	-4.348%	58	8,649	-90.909%
2026-07-02	0.2900	0.3000	0.2100	0.2300	-23.333%	144	8,652	-91.304%
2026-07-01	0.2800	0.3200	0.2500	0.3000	-6.250%	142	8,652	-93.333%
2026-06-30	0.3700	0.3700	0.3200	0.3200	+3.226%	116	8,627	-93.750%
2026-06-29	0.3100	0.3100	0.2800	0.3100	+3.333%	11	8,683	-93.548%
2026-06-26	0.3000	0.3400	0.3000	0.3000	-14.286%	465	8,681	-93.333%
2026-06-25	0.4100	0.4700	0.3500	0.3500	-14.634%	1,438	8,390	-94.286%
2026-06-24	0.5100	0.5100	0.4000	0.4100	-12.766%	1,599	8,633	-95.122%
2026-06-23	0.5400	0.5500	0.4600	0.4700	-28.788%	409	7,997	-95.745%
2026-06-22	0.9900	1.1300	0.6500	0.6600	-34.000%	213	7,898	-96.970%
2026-06-18	0.8900	1.0100	0.8300	1.0000	+14.943%	507	7,972	-98.000%
2026-06-17	0.9900	1.0300	0.7900	0.8700	-11.224%	398	7,972	-97.701%
2026-06-16	1.1500	1.1500	0.9800	0.9800	-24.031%	277	7,972	-97.959%
2026-06-15	1.2500	1.4000	1.1300	1.2900	+19.444%	842	7,969	-98.450%
2026-06-12	1.1900	1.2500	1.0500	1.0800	-12.903%	235	7,969	-98.148%
2026-06-11	1.0700	1.2500	0.9200	1.2400	+15.888%	245	7,969	-98.387%
2026-06-10	1.2600	1.4000	1.0600	1.0700	-23.571%	421	7,989	-98.131%
2026-06-09	1.7000	1.7000	1.1000	1.4000	-14.110%	415	7,922	-98.571%
2026-06-08	1.7600	1.7800	1.5700	1.6300	+0.617%	144	7,872	-98.773%
2026-06-05	2.3400	2.4000	1.6000	1.6200	-44.710%	806	7,826	-98.765%
2026-06-04	2.6400	3.4000	2.3100	2.9300	+6.159%	453	7,720	-99.317%
2026-06-03	3.8000	3.8000	2.7400	2.7600	-27.368%	901	7,586	-99.275%
2026-06-02	4.2700	6.0000	3.6800	3.8000	-8.213%	450	7,358	-99.474%
2026-06-01	3.0700	4.2000	2.8900	4.1400	+68.980%	646	7,266	-99.517%
2026-05-29	2.4300	3.1000	2.3800	2.4500	+0.410%	514	7,270	-99.184%
2026-05-28	2.1000	2.6200	2.0900	2.4400	+14.019%	537	7,251	-99.180%
2026-05-27	2.3700	2.4100	1.9000	2.1400	-11.570%	1,265	7,131	-99.065%
2026-05-26	2.6900	2.9800	2.3400	2.4200	-9.363%	288	7,088	-99.174%
2026-05-22	3.2500	3.4000	2.6000	2.6700	-19.091%	430	7,067	-99.251%
2026-05-21	3.9500	4.7000	3.2000	3.3000	-28.261%	1,080	6,883	-99.394%
2026-05-20	4.6000	5.2000	4.2500	4.6000	+8.235%	6,236	6,883	-99.565%
2026-05-19	4.5500	5.3500	4.1000	4.2500	-14.659%	485	6,947	-99.529%
2026-05-18	6.9500	6.9500	4.3500	4.9800	-19.287%	723	6,947	-99.598%
2026-05-15	7.2000	7.6000	6.0200	6.1700	-29.886%	814	6,947	-99.676%
2026-05-14	7.3500	9.4500	7.2500	8.8000	+46.423%	6,163	6,410	-99.773%
2026-05-13	5.6800	6.4000	4.8700	6.0100	+30.369%	884	1,642	-99.667%
2026-05-12	4.6400	5.0000	3.7500	4.6100	+5.492%	149	1,642	-99.566%
2026-05-11	4.0000	5.1500	4.0000	4.3700	+18.428%	552	1,642	-99.542%
2026-05-08	3.6100	4.1500	3.5600	3.6900	+6.957%	493	1,677	-99.458%
2026-05-07	2.8000	3.6900	2.8000	3.4500	+33.205%	73	1,445	-99.420%
2026-05-06	1.9800	2.7200	1.9800	2.5900	+87.681%	92	1,436	-99.228%
2026-05-05	1.4700	1.4700	1.3700	1.3800	-4.828%	82	1,459	-98.551%
2026-05-04	1.8600	1.8600	1.3200	1.4500	-14.201%	33	1,456	-98.621%
2026-05-01	1.8300	1.8300	1.6400	1.6900	-19.905%	53	1,442	-98.817%
2026-04-30	2.1700	2.1700	1.9100	2.1100	-26.990%	84	1,442	-99.052%
2026-04-29	3.0800	3.1100	2.6900	2.8900	-23.947%	46	1,461	-99.308%
2026-04-28	3.4800	3.8000	3.0000	3.8000	-7.317%	128	1,444	-99.474%
2026-04-27	2.9300	4.1800	2.6500	4.1000	+54.717%	139	1,441	-99.512%
2026-04-24	1.7500	3.1500	1.7500	2.6500	+89.286%	669	1,387	-99.245%
2026-04-23	1.6500	1.7400	1.3700	1.4000	-14.634%	17	1,399	-98.571%
2026-04-22	1.4900	1.6600	1.4900	1.6400	+8.609%	18	1,400	-98.780%
2026-04-21	1.7000	1.7600	1.5100	1.5100	-8.485%	9	1,396	-98.675%
2026-04-20	1.5300	1.6500	1.3600	1.6500	+3.774%	119	1,391	-98.788%
2026-04-17	1.7500	1.7900	1.5900	1.5900	+0.633%	9	1,383	-98.742%
2026-04-16	1.6500	1.7600	1.5800	1.5800	+12.057%	485	1,384	-98.734%
2026-04-15	1.5600	1.7700	1.4100	1.4100	-4.082%	12	1,268	-98.582%
2026-04-14	1.1100	1.4700	1.1100	1.4700	+53.125%	86	1,258	-98.639%
2026-04-13	1.0300	1.0500	0.9500	0.9600	-14.286%	46	1,237	-97.917%
2026-04-10	0.9200	1.1900	0.9000	1.1200	+77.778%	144	1,225	-98.214%
2026-04-09	0.5500	0.6300	0.5500	0.6300	+12.500%	7	1,217	-96.825%
2026-04-08	0.6000	0.6000	0.5600	0.5600	+9.804%	805	1,218	-96.429%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-8.929%	803	1,937	-96.078%
2026-04-06	0.6000	0.6000	0.5600	0.5600	-1.754%	2	2,565	-96.429%
2026-04-02	0.4900	0.5700	0.4900	0.5700	-1.724%	96	2,577	-96.491%
2026-04-01	0.5700	0.5800	0.5700	0.5800	+5.455%	16	2,577	-96.552%
2026-03-31	0.4800	0.5500	0.4800	0.5500	+19.565%	1,003	2,592	-96.364%
2026-03-30	0.4900	0.4900	0.4400	0.4600	-11.538%	83	3,238	-95.652%
2026-03-27	0.5800	0.5800	0.5200	0.5200	-13.333%	59	3,253	-96.154%
2026-03-26	0.6500	0.6500	0.5900	0.6000	-20.000%	21	3,295	-96.667%
2026-03-25	0.6800	0.7700	0.6800	0.7500	+11.940%	12	3,294	-97.333%
2026-03-24	0.7100	0.7100	0.6400	0.6700	-5.634%	139	3,292	-97.015%
2026-03-23	0.8200	0.8200	0.7100	0.7100	-13.415%	156	3,325	-97.183%
2026-03-20	0.8700	0.8800	0.8000	0.8200	-9.890%	51	3,279	-97.561%
2026-03-19	1.0600	1.0600	0.9000	0.9100	-17.273%	323	3,314	-97.802%
2026-03-18	1.2700	1.2700	1.0800	1.1000	-16.031%	25	3,355	-98.182%
2026-03-17	1.3000	1.3100	1.2800	1.3100	-11.486%	546	3,359	-98.473%
2026-03-16	1.6300	1.6300	1.4800	1.4800	-0.671%	63	2,898	-98.649%
2026-03-13	1.7100	1.7100	1.4800	1.4900	-20.321%	1,064	2,933	-98.658%
2026-03-12	1.8200	1.8700	1.8100	1.8700	+1.081%	5	1,926	-98.930%
2026-03-11	1.8500	2.0700	1.8000	1.8500	+6.322%	54	1,924	-98.919%
2026-03-10	1.6500	1.9100	1.6500	1.7400	+6.098%	179	1,904	-98.851%
2026-03-09	1.8100	1.8100	1.6000	1.6400	-4.651%	75	1,835	-98.780%
2026-03-06	1.9000	1.9000	1.7200	1.7200	-14.851%	546	1,841	-98.837%
2026-03-05	2.1400	2.1400	1.8400	2.0200	-9.821%	20	1,383	-99.010%
2026-03-04	1.9900	2.2400	1.9900	2.2400	+12.000%	13	1,378	-99.107%
2026-03-03	2.2000	2.2000	1.9000	2.0000	-17.012%	19	1,375	-99.000%
2026-03-02	2.4300	2.4300	2.3300	2.4100	+10.550%	24	1,374	-99.170%
2026-02-27	2.5300	2.7100	2.1800	2.1800	-23.509%	775	1,374	-99.083%
2026-02-26	4.0500	4.0500	2.8300	2.8500	-36.667%	46	1,255	-99.298%
2026-02-25	4.7000	4.7800	4.5000	4.5000	+3.448%	43	1,244	-99.556%
2026-02-24	3.9300	4.3500	3.9300	4.3500	+3.081%	9	1,244	-99.540%
2026-02-23	4.5000	4.5700	4.0500	4.2200	+1.932%	24	1,245	-99.526%
2026-02-20	3.8500	4.1400	3.8000	4.1400	+4.810%	26	1,235	-99.517%
2026-02-19	3.8000	3.9500	3.8000	3.9500	-0.754%	26	1,222	-99.494%
2026-02-18	4.0700	4.1300	3.9300	3.9800	+4.737%	9	1,205	-99.497%
2026-02-17	3.4500	3.8000	3.1900	3.8000	+9.195%	10	1,198	-99.474%
2026-02-13	4.0300	4.0300	3.4800	3.4800	-15.122%	24	1,184	-99.425%
2026-02-12	5.0000	5.0000	4.1000	4.1000	-12.766%	8	1,184	-99.512%
2026-02-11	4.9000	4.9000	4.6500	4.7000	+10.070%	22	1,186	-99.574%
2026-02-10	4.8700	4.8700	4.2700	4.2700	-10.105%	15	1,187	-99.532%
2026-02-09	4.2700	5.5900	4.2500	4.7500	+11.765%	233	1,180	-99.579%
2026-02-06	3.5900	4.2500	3.5900	4.2500	+39.344%	62	1,224	-99.529%
2026-02-05	3.0800	3.0800	2.7700	3.0500	+0.993%	34	1,181	-99.344%
2026-02-04	3.3500	3.3500	2.8700	3.0200	-12.464%	69	1,201	-99.338%
2026-02-03	3.7000	3.7000	3.4500	3.4500	-15.854%	36	1,210	-99.420%
2026-02-02	4.4500	4.5500	4.0800	4.1000	-14.583%	10	1,196	-99.512%
2026-01-30	5.2800	5.2800	4.8000	4.8000	-2.041%	67	1,195	-99.583%
2026-01-29	4.7700	4.9000	4.3500	4.9000	-1.010%	252	1,133	-99.592%
2026-01-28	5.1000	5.1000	4.9000	4.9500	+10.000%	89	1,094	-99.596%
2026-01-27	4.1200	4.5500	4.1200	4.5000	+8.434%	93	1,095	-99.556%
2026-01-26	4.1500	4.1500	4.1500	4.1500	-9.190%	1	1,023	-99.518%
2026-01-23	4.5000	4.5700	4.5000	4.5700	+7.529%	4	1,022	-99.562%
2026-01-22	3.9700	4.2500	3.9700	4.2500	+15.804%	20	1,022	-99.529%
2026-01-21	3.6000	3.6700	3.6000	3.6700	+4.857%	9	1,036	-99.455%
2026-01-20	3.8700	3.8700	3.4800	3.5000	-23.913%	204	1,031	-99.429%
2026-01-16	4.8000	4.8000	4.6000	4.6000	-8.000%	6	1,036	-99.565%
2026-01-15	4.6000	5.0000	4.6000	5.0000	+31.579%	13	1,036	-99.600%
2026-01-14	4.0000	4.0000	3.8000	3.8000	-4.762%	5	1,029	-99.474%
2026-01-13	3.9900	3.9900	3.9900	3.9900	-8.276%	1	1,028	-99.499%
2026-01-12	4.3100	4.3500	4.3100	4.3500	+1.163%	4	1,028	-99.540%
2026-01-09	4.3800	4.4800	4.3000	4.3000	-6.522%	36	1,029	-99.535%
2026-01-08	4.6800	4.7500	4.6000	4.6000	-11.538%	7	997	-99.565%
2026-01-07	5.6600	5.6800	5.2000	5.2000	0.000%	12	996	-99.615%
2026-01-06	5.2500	5.3000	5.2000	5.2000	-1.887%	79	986	-99.615%
2026-01-05	6.4000	6.4000	5.3000	5.3000	-8.621%	67	987	-99.623%
2026-01-02	6.0500	6.2500	5.8000	5.8000	+5.455%	310	987	-99.655%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+0.917%	6	779	-99.636%
2025-12-30	5.4500	5.4500	5.4500	5.4500	-0.909%	1	779	-99.633%
2025-12-29	5.5000	5.5500	5.4600	5.5000	-10.569%	86	778	-99.636%
2025-12-26	6.0500	6.1500	6.0500	6.1500	+12.637%	8	728	-99.675%
2025-12-24	5.4600	5.4600	5.4600	5.4600	-1.975%	1	723	-99.634%
2025-12-23	4.6500	5.5700	4.6500	5.5700	+22.418%	12	723	-99.641%
2025-12-22	4.6000	4.6000	4.5500	4.5500	+26.389%	14	719	-99.560%
2025-12-18	3.5700	3.6000	3.5700	3.6000	+2.857%	2	728	-99.444%
2025-12-17	3.7700	3.8300	3.5000	3.5000	-17.647%	8	729	-99.429%
2025-12-16	4.2700	4.2700	4.2000	4.2500	-1.848%	87	731	-99.529%
2025-12-15	4.4800	4.5000	4.3300	4.3300	-5.870%	5	646	-99.538%
2025-12-12	5.1700	5.1700	4.5500	4.6000	-5.155%	21	643	-99.565%
2025-12-11	4.8500	4.9500	4.8300	4.8500	-16.379%	26	629	-99.588%
2025-12-10	5.8000	5.8000	5.8000	5.8000	-4.918%	15	631	-99.655%
2025-12-09	6.1000	6.1000	6.1000	6.1000	-3.175%	3	631	-99.672%
2025-12-08	5.7500	6.3000	5.7500	6.3000	+11.307%	2	631	-99.683%
2025-12-05	5.9500	5.9500	5.6600	5.6600	-7.213%	4	631	-99.647%
2025-12-04	6.1000	6.1000	6.1000	6.1000	+10.909%	1	629	-99.672%
2025-12-03	5.4800	5.5100	5.4800	5.5000	-3.169%	4	630	-99.636%
2025-12-02	6.4000	6.4000	5.6800	5.6800	+5.185%	180	629	-99.648%
2025-12-01	5.5000	5.5000	5.3900	5.4000	+1.887%	13	627	-99.630%
2025-11-28	5.4500	5.4500	5.2600	5.3000	-10.169%	4	620	-99.623%
2025-11-26	5.6000	5.9000	5.6000	5.9000	+10.280%	14	614	-99.661%
2025-11-25	4.7000	5.3500	4.4000	5.3500	-11.570%	107	614	-99.626%
2025-11-24	6.0400	6.2500	5.7000	6.0500	-13.199%	18	541	-99.669%
2025-11-21	6.2900	7.0500	5.7000	6.9700	+1.752%	30	539	-99.713%
2025-11-20	8.7500	9.5000	6.8500	6.8500	-12.179%	116	537	-99.708%
2025-11-19	7.8000	7.8000	7.8000	7.8000	+13.869%	5	482	-99.744%
2025-11-18	7.0000	7.0000	6.6500	6.8500	-16.970%	3	477	-99.708%
2025-11-14	8.4500	8.4600	8.2500	8.2500	+3.125%	29	477	-99.758%
2025-11-13	8.0600	8.0600	7.4500	8.0000	-12.568%	11	475	-99.750%
2025-11-12	9.3300	9.3300	9.1500	9.1500	-3.785%	2	472	-99.781%
2025-11-11	9.5000	9.7000	9.3500	9.5100	-10.955%	55	471	-99.790%
2025-11-10	9.4200	10.6800	9.4200	10.6800	+32.671%	36	450	-99.813%
2025-11-07	7.2100	8.0500	6.4500	8.0500	-2.424%	133	448	-99.752%
2025-11-06	9.7500	9.7500	7.6000	8.2500	-11.290%	27	358	-99.758%
2025-11-05	10.3000	11.2000	9.3000	9.3000	-11.848%	8	357	-99.785%
2025-11-04	11.5400	11.5400	10.5500	10.5500	-19.772%	4	353	-99.810%
2025-11-03	13.0200	13.6000	13.0200	13.1500	+8.053%	7	345	-99.848%
2025-10-31	13.0300	13.0300	12.1700	12.1700	-0.896%	14	345	-99.836%
2025-10-30	11.3000	12.4000	11.3000	12.2800	-9.706%	39	342	-99.837%
2025-10-29	13.9500	15.0800	13.1900	13.6000	+16.239%	80	310	-99.853%
2025-10-28	10.0000	11.7000	10.0000	11.7000	+54.150%	50	324	-99.829%
2025-10-27	7.5900	7.5900	7.5900	7.5900	+12.444%	1	321	-99.736%
2025-10-24	6.2800	6.8500	6.2800	6.7500	+15.385%	24	321	-99.704%
2025-10-23	5.8500	5.8500	5.8500	5.8500	+7.735%	1	327	-99.658%
2025-10-22	5.4300	5.4300	5.2500	5.4300	-4.737%	7	326	-99.632%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-8.800%	92	321	-99.649%
2025-10-20	6.1500	6.3000	6.1500	6.2500	-1.575%	18	229	-99.680%
2025-10-17	6.1500	6.3500	6.1500	6.3500	-0.781%	15	235	-99.685%
2025-10-16	6.4000	6.4000	6.4000	6.4000	+2.400%	15	220	-99.688%
2025-10-15	6.7000	6.7000	6.2000	6.2500	-1.575%	16	220	-99.680%
2025-10-14	6.4600	6.7000	6.3500	6.3500	-16.993%	25	206	-99.685%
2025-10-13	7.5000	7.6500	7.4000	7.6500	+7.746%	36	184	-99.739%
2025-10-10	9.1000	9.1100	7.1000	7.1000	-22.826%	145	155	-99.718%
2025-10-09	9.1000	9.2000	9.0500	9.2000	+41.104%	46	47	-99.783%
2025-10-07	6.5200	6.5200	6.5200	6.5200	0.000%	1	1	-99.693%