Dark

NVDA20260821C285
NVDA Aug 21 2026 285.00 Call (NVDA260821C00285000)
option OPRA

EOD

Aug 14, 2026

0.0100-50.000%(-0.0100)4,142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0100	0.0100	-50.000%	4,142	7,015	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	0.000%	7	9,309	-50.000%
2026-08-12	0.0100	0.0300	0.0100	0.0200	0.000%	328	9,311	-50.000%
2026-08-11	0.0100	0.0200	0.0100	0.0200	+100.000%	15	9,262	-50.000%
2026-08-10	0.0200	0.0300	0.0100	0.0100	-66.667%	206	9,262	0.000%
2026-08-07	0.0400	0.0400	0.0300	0.0300	-25.000%	1,405	9,224	-66.667%
2026-08-06	0.0700	0.0700	0.0400	0.0400	-42.857%	2,531	8,603	-75.000%
2026-08-05	0.0600	0.1200	0.0600	0.0700	+133.333%	3,539	6,842	-85.714%
2026-08-04	0.0400	0.0500	0.0300	0.0300	-25.000%	208	8,251	-66.667%
2026-08-03	0.0500	0.0500	0.0400	0.0400	0.000%	452	8,211	-75.000%
2026-07-31	0.0500	0.0600	0.0400	0.0400	-20.000%	1,332	7,804	-75.000%
2026-07-30	0.0500	0.0500	0.0400	0.0500	+25.000%	716	6,732	-80.000%
2026-07-29	0.0400	0.0600	0.0400	0.0400	-20.000%	969	6,195	-75.000%
2026-07-28	0.0500	0.0500	0.0400	0.0500	-16.667%	610	5,493	-80.000%
2026-07-27	0.0700	0.0700	0.0500	0.0600	-33.333%	212	5,294	-83.333%
2026-07-24	0.1000	0.1000	0.0900	0.0900	-18.182%	452	5,294	-88.889%
2026-07-23	0.1200	0.1300	0.1100	0.1100	-26.667%	9	5,131	-90.909%
2026-07-22	0.0900	0.1500	0.0900	0.1500	+50.000%	2,124	5,125	-93.333%
2026-07-21	0.1200	0.1200	0.0800	0.1000	0.000%	117	3,833	-90.000%
2026-07-20	0.1500	0.1500	0.1000	0.1000	-37.500%	160	3,810	-90.000%
2026-07-17	0.1400	0.1800	0.1400	0.1600	-20.000%	105	3,683	-93.750%
2026-07-16	0.2200	0.2200	0.1900	0.2000	-25.926%	44	3,614	-95.000%
2026-07-15	0.2200	0.2700	0.1800	0.2700	0.000%	52	3,632	-96.296%
2026-07-14	0.2200	0.2700	0.2000	0.2700	+22.727%	175	3,629	-96.296%
2026-07-13	0.2900	0.2900	0.2100	0.2200	-37.143%	12	3,653	-95.455%
2026-07-10	0.3000	0.3700	0.2800	0.3500	+29.630%	76	3,655	-97.143%
2026-07-09	0.2600	0.2700	0.2200	0.2700	-6.897%	17	3,635	-96.296%
2026-07-08	0.1600	0.3000	0.1400	0.2900	+81.250%	161	3,635	-96.552%
2026-07-07	0.1800	0.1800	0.1300	0.1600	-5.882%	311	3,647	-93.750%
2026-07-06	0.2000	0.2100	0.1700	0.1700	-10.526%	108	3,557	-94.118%
2026-07-02	0.2600	0.2600	0.1900	0.1900	-34.483%	26	3,580	-94.737%
2026-07-01	0.2400	0.2900	0.2400	0.2900	0.000%	216	3,580	-96.552%
2026-06-30	0.2800	0.3200	0.2800	0.2900	+7.407%	109	3,485	-96.552%
2026-06-29	0.2600	0.2800	0.2600	0.2700	0.000%	138	3,413	-96.296%
2026-06-26	0.2800	0.2900	0.2700	0.2700	-12.903%	52	3,322	-96.296%
2026-06-25	0.3200	0.3500	0.3100	0.3100	-16.216%	788	3,318	-96.774%
2026-06-24	0.4200	0.4200	0.3600	0.3700	-7.500%	70	2,976	-97.297%
2026-06-23	0.4500	0.4900	0.4000	0.4000	-28.571%	632	2,974	-97.500%
2026-06-22	0.9800	0.9800	0.5500	0.5600	-30.000%	114	3,131	-98.214%
2026-06-18	0.7600	0.8800	0.7500	0.8000	+8.108%	272	2,964	-98.750%
2026-06-17	0.8600	0.8600	0.7100	0.7400	-11.905%	776	2,964	-98.649%
2026-06-16	1.0000	1.0300	0.8400	0.8400	-26.316%	144	2,964	-98.810%
2026-06-15	1.1100	1.1700	0.9700	1.1400	+26.667%	496	2,735	-99.123%
2026-06-12	1.0200	1.0600	0.9000	0.9000	-14.286%	288	2,735	-98.889%
2026-06-11	0.9300	1.0800	0.8300	1.0500	+10.526%	144	2,735	-99.048%
2026-06-10	1.1300	1.1400	0.9200	0.9500	-15.179%	134	2,726	-98.947%
2026-06-09	1.4800	1.4800	0.9700	1.1200	-20.567%	237	2,728	-99.107%
2026-06-08	1.5500	1.5500	1.3900	1.4100	-1.399%	100	2,606	-99.291%
2026-06-05	2.0400	2.0800	1.4300	1.4300	-45.627%	3,229	2,550	-99.301%
2026-06-04	2.2300	3.0000	1.9800	2.6300	+9.583%	159	4,464	-99.620%
2026-06-03	3.1700	3.1700	2.4000	2.4000	-26.154%	497	4,381	-99.583%
2026-06-02	3.7000	5.3500	3.2500	3.2500	-10.959%	493	4,393	-99.692%
2026-06-01	2.5400	3.7000	2.5400	3.6500	+72.986%	451	4,174	-99.726%
2026-05-29	2.0600	2.6600	2.0600	2.1100	-3.211%	108	4,060	-99.526%
2026-05-28	1.9500	2.2000	1.8400	2.1800	+17.204%	216	4,058	-99.541%
2026-05-27	2.0900	2.0900	1.6700	1.8600	-12.676%	152	4,038	-99.462%
2026-05-26	2.5100	2.5100	2.0200	2.1300	-10.504%	126	3,993	-99.531%
2026-05-22	2.9200	2.9400	2.2400	2.3800	-17.931%	242	3,963	-99.580%
2026-05-21	3.9300	3.9300	2.7400	2.9000	-28.395%	743	4,056	-99.655%
2026-05-20	4.0500	4.4500	3.7800	4.0500	+10.959%	291	4,056	-99.753%
2026-05-19	4.5600	4.7000	3.6500	3.6500	-15.116%	180	3,677	-99.726%
2026-05-18	6.0000	6.0000	3.9000	4.3000	-21.818%	223	3,677	-99.767%
2026-05-15	5.8500	6.7900	5.3700	5.5000	-29.936%	676	3,677	-99.818%
2026-05-14	6.1500	8.3900	6.1500	7.8500	+49.809%	3,492	3,544	-99.873%
2026-05-13	5.0000	5.7000	4.8100	5.2400	+26.265%	330	483	-99.809%
2026-05-12	4.5000	4.5000	3.3300	4.1500	+5.063%	119	483	-99.759%
2026-05-11	4.2900	4.5000	3.7000	3.9500	+23.053%	102	483	-99.747%
2026-05-08	3.3200	3.7500	3.2100	3.2100	+11.847%	100	462	-99.688%
2026-05-07	2.4000	3.2800	2.4000	2.8700	+26.991%	121	459	-99.652%
2026-05-06	1.8500	2.2600	1.8500	2.2600	+89.916%	39	411	-99.558%
2026-05-05	1.1900	1.1900	1.1900	1.1900	+0.847%	1	384	-99.160%
2026-05-04	1.3900	1.3900	1.1800	1.1800	-18.621%	3	384	-99.153%
2026-05-01	1.7500	1.7500	1.4500	1.4500	-14.706%	63	382	-99.310%
2026-04-30	1.8400	1.8400	1.6900	1.7000	-33.071%	83	382	-99.412%
2026-04-29	2.8700	2.8700	2.5400	2.5400	-18.065%	62	387	-99.606%
2026-04-28	3.1500	3.2500	2.6700	3.1000	-15.068%	27	367	-99.677%
2026-04-27	2.5500	3.6500	2.5300	3.6500	+64.414%	140	366	-99.726%
2026-04-24	1.4400	2.6500	1.4400	2.2200	+88.136%	221	311	-99.550%
2026-04-23	1.2000	1.2000	1.1800	1.1800	-16.312%	9	143	-99.153%
2026-04-22	1.4100	1.4100	1.4100	1.4100	+19.492%	5	137	-99.291%
2026-04-20	1.2600	1.2600	1.1800	1.1800	-16.901%	11	132	-99.153%
2026-04-17	1.5200	1.5200	1.3900	1.4200	+0.709%	12	122	-99.296%
2026-04-16	1.4100	1.4100	1.4100	1.4100	-6.623%	3	123	-99.291%
2026-04-15	1.3500	1.5100	1.3500	1.5100	+19.841%	9	120	-99.338%
2026-04-14	0.9900	1.2600	0.9900	1.2600	+59.494%	14	111	-99.206%
2026-04-13	0.7900	0.7900	0.7900	0.7900	+46.296%	1	99	-98.734%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+17.391%	4	99	-98.148%
2026-04-08	0.4500	0.4600	0.4500	0.4600	+21.053%	6	98	-97.826%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-5.000%	9	92	-97.368%
2026-03-30	0.4000	0.4000	0.4000	0.4000	-9.091%	11	92	-97.500%
2026-03-27	0.4500	0.4500	0.4400	0.4400	-13.725%	6	92	-97.727%
2026-03-26	0.5200	0.5200	0.5100	0.5100	-5.556%	5	89	-98.039%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-14.286%	1	89	-98.148%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-10.000%	80	88	-98.413%
2026-03-20	0.7400	0.7400	0.7000	0.7000	-13.580%	12	16	-98.571%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-12.903%	1	6	-98.765%
2026-03-18	1.0600	1.0600	0.9300	0.9300	-17.699%	2	6	-98.925%
2026-03-17	1.1700	1.1700	1.0800	1.1300	-19.286%	6	6	-99.115%
2026-03-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-99.286%