Dark

NVDA20260821C290
NVDA Aug 21 2026 290.00 Call (NVDA260821C00290000)
option OPRA

EOD

Aug 14, 2026

0.0100-50.000%(-0.0100)1,601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0200	0.0100	0.0100	-50.000%	1,601	6,402	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	+100.000%	490	6,250	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,869	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	46	5,869	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0200	0.000%	45	5,865	-50.000%
2026-08-07	0.0300	0.0400	0.0200	0.0200	-33.333%	676	5,865	-50.000%
2026-08-06	0.0600	0.0600	0.0300	0.0300	-40.000%	2,453	5,984	-66.667%
2026-08-05	0.0800	0.1000	0.0500	0.0500	+66.667%	793	3,629	-80.000%
2026-08-04	0.0300	0.0500	0.0200	0.0300	-25.000%	177	4,046	-66.667%
2026-08-03	0.0500	0.0600	0.0300	0.0400	0.000%	50	4,044	-75.000%
2026-07-31	0.0400	0.0500	0.0300	0.0400	0.000%	519	4,044	-75.000%
2026-07-30	0.0500	0.0500	0.0300	0.0400	-20.000%	24	3,833	-75.000%
2026-07-29	0.0400	0.0500	0.0400	0.0500	+25.000%	11	3,823	-80.000%
2026-07-28	0.0400	0.0400	0.0300	0.0400	-20.000%	784	3,823	-75.000%
2026-07-27	0.0500	0.0600	0.0500	0.0500	-28.571%	42	3,427	-80.000%
2026-07-24	0.0800	0.0900	0.0700	0.0700	-22.222%	42	3,433	-85.714%
2026-07-23	0.1000	0.1000	0.0900	0.0900	-25.000%	3	3,429	-88.889%
2026-07-22	0.0900	0.1300	0.0900	0.1200	+50.000%	129	3,432	-91.667%
2026-07-21	0.0900	0.0900	0.0800	0.0800	-20.000%	144	3,314	-87.500%
2026-07-20	0.1300	0.1300	0.1000	0.1000	-16.667%	145	3,295	-90.000%
2026-07-17	0.1300	0.1700	0.1200	0.1200	-25.000%	30	3,171	-91.667%
2026-07-16	0.1700	0.1700	0.1600	0.1600	-27.273%	6	3,159	-93.750%
2026-07-15	0.1800	0.2200	0.1600	0.2200	0.000%	125	3,160	-95.455%
2026-07-14	0.2100	0.2200	0.1700	0.2200	+15.789%	662	3,066	-95.455%
2026-07-13	0.2800	0.2800	0.1900	0.1900	-36.667%	29	3,568	-94.737%
2026-07-10	0.2500	0.3200	0.2400	0.3000	+36.364%	174	3,587	-96.667%
2026-07-09	0.2300	0.2300	0.2000	0.2200	-8.333%	234	3,576	-95.455%
2026-07-08	0.1900	0.2500	0.1200	0.2400	+71.429%	435	3,710	-95.833%
2026-07-07	0.1200	0.1500	0.1100	0.1400	-6.667%	287	3,826	-92.857%
2026-07-06	0.1700	0.1700	0.1500	0.1500	-11.765%	1,019	3,891	-93.333%
2026-07-02	0.2100	0.2100	0.1600	0.1700	-22.727%	134	4,539	-94.118%
2026-07-01	0.2100	0.2400	0.2100	0.2200	-12.000%	40	4,539	-95.455%
2026-06-30	0.2700	0.2700	0.2300	0.2500	+4.167%	48	4,525	-96.000%
2026-06-29	0.2400	0.2500	0.2200	0.2400	-4.000%	99	4,559	-95.833%
2026-06-26	0.2200	0.2700	0.2200	0.2500	-7.407%	215	4,497	-96.000%
2026-06-25	0.3000	0.3500	0.2500	0.2700	-18.182%	403	4,459	-96.296%
2026-06-24	0.3600	0.3800	0.3000	0.3300	-5.714%	234	4,472	-96.970%
2026-06-23	0.3800	0.4200	0.3500	0.3500	-28.571%	130	4,427	-97.143%
2026-06-22	0.8100	0.8500	0.4800	0.4900	-30.986%	304	4,410	-97.959%
2026-06-18	0.6500	0.7500	0.6500	0.7100	+18.333%	419	4,548	-98.592%
2026-06-17	0.7400	0.7500	0.6000	0.6000	-20.000%	157	4,548	-98.333%
2026-06-16	0.8800	0.8800	0.7300	0.7500	-25.743%	135	4,548	-98.667%
2026-06-15	0.9500	1.0200	0.8400	1.0100	+26.250%	428	4,441	-99.010%
2026-06-12	0.8700	0.9200	0.8000	0.8000	-5.882%	103	4,441	-98.750%
2026-06-11	0.8300	0.8500	0.7100	0.8500	+2.410%	182	4,441	-98.824%
2026-06-10	1.0000	1.0000	0.8200	0.8300	-16.162%	258	4,424	-98.795%
2026-06-09	1.2300	1.2400	0.8500	0.9900	-20.161%	872	4,432	-98.990%
2026-06-08	1.3400	1.3400	1.2000	1.2400	-0.800%	59	4,038	-99.194%
2026-06-05	1.8100	1.8100	1.2500	1.2500	-44.690%	197	4,077	-99.200%
2026-06-04	2.1200	2.5200	1.7500	2.2600	+4.147%	105	4,078	-99.558%
2026-06-03	2.8500	2.8500	2.1000	2.1700	-27.425%	1,023	4,058	-99.539%
2026-06-02	3.2500	4.5000	2.9500	2.9900	-5.079%	567	4,171	-99.666%
2026-06-01	2.2600	3.2200	2.1000	3.1500	+65.789%	526	3,970	-99.683%
2026-05-29	1.8000	2.3300	1.8000	1.9000	0.000%	259	3,824	-99.474%
2026-05-28	1.5300	1.9200	1.5300	1.9000	+17.284%	259	3,800	-99.474%
2026-05-27	1.7200	1.7400	1.4200	1.6200	-10.497%	552	3,614	-99.383%
2026-05-26	2.1500	2.2100	1.7700	1.8100	-11.275%	284	3,547	-99.448%
2026-05-22	2.4700	2.4800	1.9400	2.0400	-21.538%	202	3,433	-99.510%
2026-05-21	2.7500	3.5000	2.3300	2.6000	-26.346%	305	3,389	-99.615%
2026-05-20	3.5000	4.0100	3.2400	3.5300	-0.563%	291	3,389	-99.717%
2026-05-19	3.7500	4.0900	3.1300	3.5500	-7.792%	386	2,958	-99.718%
2026-05-18	5.6000	5.6000	3.4900	3.8500	-23.762%	416	2,958	-99.740%
2026-05-15	6.4000	6.4000	4.7300	5.0500	-29.371%	197	2,958	-99.802%
2026-05-14	5.7000	7.6000	5.5800	7.1500	+57.143%	750	2,679	-99.860%
2026-05-13	4.1700	5.0500	3.8000	4.5500	+22.973%	308	2,273	-99.780%
2026-05-12	3.7500	3.9700	2.8700	3.7000	+10.448%	175	2,273	-99.730%
2026-05-11	3.7500	3.9500	3.3400	3.3500	+13.176%	156	2,273	-99.701%
2026-05-08	2.7500	3.2200	2.7500	2.9600	+22.314%	142	2,127	-99.662%
2026-05-07	2.1000	2.8800	2.0900	2.4200	+16.908%	62	2,132	-99.587%
2026-05-06	1.2500	2.0800	1.2500	2.0700	+91.667%	62	2,133	-99.517%
2026-05-05	1.0700	1.0900	1.0500	1.0800	+2.857%	11	2,138	-99.074%
2026-05-04	1.3200	1.3200	1.0000	1.0500	-14.634%	678	2,135	-99.048%
2026-05-01	1.3800	1.3800	1.2300	1.2300	-22.642%	19	1,802	-99.187%
2026-04-30	1.5000	1.6000	1.4800	1.5900	-29.333%	81	1,802	-99.371%
2026-04-29	2.4000	2.4000	2.2500	2.2500	-12.109%	73	1,768	-99.556%
2026-04-28	2.2800	2.7600	2.2800	2.5600	-18.730%	118	1,739	-99.609%
2026-04-27	2.3000	3.1700	2.2800	3.1500	+59.898%	93	1,637	-99.683%
2026-04-24	1.3000	2.4300	1.2500	1.9700	+93.137%	205	1,632	-99.492%
2026-04-23	1.2400	1.2400	0.9700	1.0200	-15.000%	3	1,513	-99.020%
2026-04-22	1.0800	1.2200	1.0800	1.2000	+9.091%	10	1,513	-99.167%
2026-04-21	1.2300	1.2300	1.1000	1.1000	-7.563%	215	1,305	-99.091%
2026-04-20	1.0600	1.1900	1.0300	1.1900	-4.800%	20	1,305	-99.160%
2026-04-17	1.2900	1.2900	1.1900	1.2500	+8.696%	8	1,308	-99.200%
2026-04-16	1.1100	1.2400	1.1100	1.1500	+9.524%	43	1,301	-99.130%
2026-04-15	1.0800	1.3400	1.0500	1.0500	0.000%	56	1,300	-99.048%
2026-04-14	0.9300	1.0500	0.8100	1.0500	+52.174%	16	1,292	-99.048%
2026-04-13	0.7100	0.7200	0.6900	0.6900	-22.472%	22	1,300	-98.551%
2026-04-10	0.6300	0.8900	0.6300	0.8900	+89.362%	27	1,287	-98.876%
2026-04-09	0.4000	0.4700	0.4000	0.4700	+20.513%	43	1,312	-97.872%
2026-04-08	0.4000	0.4100	0.3800	0.3900	+14.706%	50	1,313	-97.436%
2026-04-07	0.3400	0.3400	0.3300	0.3400	-12.821%	49	1,278	-97.059%
2026-04-06	0.4100	0.4100	0.3700	0.3900	-13.333%	3	1,271	-97.436%
2026-04-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,271	-97.778%
2026-04-01	0.4200	0.4500	0.4200	0.4500	+21.622%	2	1,271	-97.778%
2026-03-31	0.3900	0.3900	0.3700	0.3700	+8.824%	502	1,271	-97.297%
2026-03-30	0.3500	0.3500	0.3400	0.3400	-10.526%	79	1,273	-97.059%
2026-03-27	0.3900	0.3900	0.3800	0.3800	-13.636%	9	1,333	-97.368%
2026-03-26	0.4500	0.4600	0.4400	0.4400	-20.000%	93	1,331	-97.727%
2026-03-25	0.5700	0.5700	0.5500	0.5500	+14.583%	6	1,359	-98.182%
2026-03-24	0.5300	0.5300	0.4700	0.4800	-7.692%	4	1,357	-97.917%
2026-03-23	0.6100	0.6100	0.5200	0.5200	-13.333%	17	1,358	-98.077%
2026-03-20	0.6800	0.6800	0.6000	0.6000	-17.808%	6	1,354	-98.333%
2026-03-19	0.6900	0.7300	0.6800	0.7300	-17.045%	6	1,354	-98.630%
2026-03-18	0.9400	0.9400	0.8700	0.8800	-8.333%	21	1,355	-98.864%
2026-03-17	1.1700	1.1700	0.9500	0.9600	-10.280%	9	1,355	-98.958%
2026-03-16	1.2200	1.2200	1.0700	1.0700	-5.310%	11	1,355	-99.065%
2026-03-13	1.2700	1.2700	1.1300	1.1300	-20.423%	11	1,361	-99.115%
2026-03-12	1.3400	1.4200	1.2900	1.4200	-9.554%	4	1,364	-99.296%
2026-03-11	1.5800	1.5800	1.5700	1.5700	+9.028%	2	1,364	-99.363%
2026-03-10	1.3000	1.4500	1.3000	1.4400	+12.500%	21	1,362	-99.306%
2026-03-09	1.2500	1.3500	1.2500	1.2800	-5.882%	17	1,362	-99.219%
2026-03-06	1.4500	1.4500	1.3200	1.3600	-7.483%	510	1,437	-99.265%
2026-03-05	1.7600	1.7600	1.4700	1.4700	-17.877%	46	955	-99.320%
2026-03-04	1.7200	1.8300	1.5600	1.7900	+14.744%	50	918	-99.441%
2026-03-03	1.7300	1.7300	1.4500	1.5600	-17.895%	25	879	-99.359%
2026-03-02	1.8000	1.9000	1.8000	1.9000	+1.604%	22	878	-99.474%
2026-02-27	2.0800	2.1700	1.7700	1.8700	-18.341%	14	865	-99.465%
2026-02-26	2.8000	2.8000	2.2900	2.2900	-35.674%	81	860	-99.563%
2026-02-25	3.7500	3.8700	3.5500	3.5600	+10.217%	8	784	-99.719%
2026-02-24	3.2300	3.2300	3.2300	3.2300	-4.720%	1	784	-99.690%
2026-02-23	3.5000	3.5000	3.3000	3.3900	+5.938%	7	784	-99.705%
2026-02-20	3.0800	3.2800	3.0800	3.2000	-0.929%	30	784	-99.688%
2026-02-18	3.2500	3.3400	3.1800	3.2300	+9.492%	18	759	-99.690%
2026-02-17	2.7900	3.0000	2.7900	2.9500	+1.724%	5	755	-99.661%
2026-02-13	3.1500	3.1500	2.9000	2.9000	-24.675%	7	758	-99.655%
2026-02-12	4.1900	4.1900	3.6000	3.8500	-1.282%	17	758	-99.740%
2026-02-11	3.8700	3.9000	3.8000	3.9000	+8.333%	13	758	-99.744%
2026-02-10	3.7000	3.7000	3.6000	3.6000	-8.861%	8	757	-99.722%
2026-02-09	3.9000	4.3500	3.9000	3.9500	+14.493%	112	753	-99.747%
2026-02-06	2.7500	3.4500	2.7500	3.4500	+44.351%	70	802	-99.710%
2026-02-05	2.3000	2.3900	2.3000	2.3900	+0.420%	15	737	-99.582%
2026-02-04	2.4100	2.4100	2.3800	2.3800	-14.695%	27	745	-99.580%
2026-02-03	2.9700	2.9800	2.7900	2.7900	-16.716%	160	770	-99.642%
2026-02-02	3.4500	3.7700	3.3500	3.3500	-15.190%	10	701	-99.701%
2026-01-30	4.2000	4.2000	3.9500	3.9500	-1.250%	7	695	-99.747%
2026-01-29	3.9000	4.0000	3.5500	4.0000	-1.235%	17	688	-99.750%
2026-01-28	4.0100	4.0500	4.0100	4.0500	+8.000%	3	686	-99.753%
2026-01-27	3.5000	3.8100	3.5000	3.7500	+11.940%	14	684	-99.733%
2026-01-26	3.6000	3.6500	3.3500	3.3500	-16.250%	20	683	-99.701%
2026-01-23	4.0600	4.0600	4.0000	4.0000	+17.647%	3	684	-99.750%
2026-01-22	3.2600	3.5000	3.2600	3.4000	+1.190%	3	684	-99.706%
2026-01-21	2.8000	3.3600	2.8000	3.3600	+14.676%	11	684	-99.702%
2026-01-20	3.1000	3.2000	2.9100	2.9300	-21.867%	109	675	-99.659%
2026-01-16	4.2500	4.2500	3.7500	3.7500	-7.862%	18	569	-99.733%
2026-01-15	3.7500	4.0700	3.7500	4.0700	+27.586%	3	569	-99.754%
2026-01-14	3.3000	3.3000	3.1900	3.1900	-0.313%	4	568	-99.687%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-11.602%	1	568	-99.688%
2026-01-12	3.6000	3.6200	3.6000	3.6200	-5.236%	3	569	-99.724%
2026-01-08	4.2000	4.2000	3.7500	3.8200	-15.111%	17	566	-99.738%
2026-01-07	4.2500	4.8000	4.2500	4.5000	+1.124%	16	565	-99.778%
2026-01-06	4.8700	5.0500	4.3900	4.4500	-1.111%	17	560	-99.775%
2026-01-05	4.7500	4.7800	4.5000	4.5000	-3.226%	4	564	-99.778%
2026-01-02	5.0000	5.1700	4.6500	4.6500	+3.333%	10	564	-99.785%
2025-12-31	4.4500	4.6000	4.4500	4.5000	+3.448%	35	591	-99.778%
2025-12-30	4.4000	4.4200	4.3500	4.3500	-4.185%	6	591	-99.770%
2025-12-29	4.4500	4.5700	4.4500	4.5400	-13.524%	43	591	-99.780%
2025-12-26	5.0500	5.2500	4.9500	5.2500	+15.385%	7	557	-99.810%
2025-12-24	4.5500	4.5500	4.5500	4.5500	+3.409%	6	551	-99.780%
2025-12-23	4.4000	4.4000	4.4000	4.4000	+15.789%	3	551	-99.773%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+7.345%	1	550	-99.737%
2025-12-19	3.4000	3.6500	3.4000	3.5400	+20.819%	6	549	-99.718%
2025-12-18	3.1000	3.1000	2.9300	2.9300	-0.340%	8	547	-99.659%
2025-12-17	2.9400	2.9400	2.9400	2.9400	-17.183%	15	549	-99.660%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-14.251%	6	562	-99.718%
2025-12-12	4.1700	4.1800	4.1400	4.1400	-8.000%	10	561	-99.758%
2025-12-11	4.2500	4.5000	4.2500	4.5000	-8.163%	6	551	-99.778%
2025-12-10	4.9100	4.9100	4.9000	4.9000	-6.667%	89	547	-99.796%
2025-12-09	5.1000	5.2500	5.1000	5.2500	-9.326%	3	458	-99.810%
2025-12-08	4.9000	5.7900	4.9000	5.7900	+17.444%	6	458	-99.827%
2025-12-05	5.0500	5.0600	4.9300	4.9300	-0.805%	22	458	-99.797%
2025-12-04	4.9900	4.9900	4.9700	4.9700	+8.279%	11	469	-99.799%
2025-12-03	4.7000	4.7000	4.5900	4.5900	-5.165%	26	468	-99.782%
2025-12-02	5.2000	5.2000	4.8400	4.8400	+2.979%	7	462	-99.793%
2025-12-01	4.6500	4.7000	4.6500	4.7000	-4.277%	3	464	-99.787%
2025-11-26	5.2500	5.2500	4.9100	4.9100	+10.337%	12	453	-99.796%
2025-11-25	3.9000	4.4500	3.7000	4.4500	-10.101%	15	453	-99.775%
2025-11-24	5.0800	5.2400	4.9500	4.9500	-9.174%	13	448	-99.798%
2025-11-21	5.6100	6.0000	4.9000	5.4500	-4.887%	15	449	-99.817%
2025-11-20	7.1000	8.0100	5.6500	5.7300	-11.300%	20	446	-99.825%
2025-11-19	6.9000	6.9000	6.4600	6.4600	+10.427%	2	443	-99.845%
2025-11-18	5.5500	5.8500	5.5400	5.8500	-5.645%	4	444	-99.829%
2025-11-17	6.8000	6.8000	6.2000	6.2000	-17.001%	25	444	-99.839%
2025-11-14	5.8000	7.4700	5.8000	7.4700	+14.046%	7	448	-99.866%
2025-11-13	7.0100	7.0100	6.5500	6.5500	-16.454%	5	444	-99.847%
2025-11-12	7.8400	7.8400	7.8400	7.8400	-16.596%	1	443	-99.872%
2025-11-10	8.2000	9.4000	8.2000	9.4000	+44.393%	106	443	-99.894%
2025-11-07	5.9800	6.5100	5.7500	6.5100	-5.925%	8	392	-99.846%
2025-11-06	8.1500	8.1500	6.7800	6.9200	-27.158%	18	389	-99.855%
2025-11-05	9.0500	9.7500	9.0500	9.5000	+5.088%	19	387	-99.895%
2025-11-04	9.9000	9.9300	9.0400	9.0400	-25.289%	10	372	-99.889%
2025-11-03	11.5000	12.1000	11.5000	12.1000	+16.908%	6	366	-99.917%
2025-10-31	10.3000	10.3800	10.2300	10.3500	-0.481%	5	366	-99.903%
2025-10-30	10.3000	10.6500	10.2500	10.4000	-11.111%	42	365	-99.904%
2025-10-29	12.0000	13.3000	11.7000	11.7000	+22.513%	134	325	-99.915%
2025-10-28	7.4100	9.5500	7.4100	9.5500	+45.802%	5	208	-99.895%
2025-10-27	6.2000	6.5500	6.2000	6.5500	+22.659%	26	205	-99.847%
2025-10-24	5.2100	5.3400	5.2100	5.3400	+12.421%	3	205	-99.813%
2025-10-23	4.7500	4.7500	4.7500	4.7500	+9.195%	1	205	-99.789%
2025-10-22	4.5500	4.5500	4.3500	4.3500	-13.000%	35	206	-99.770%
2025-10-21	4.8500	5.0000	4.7700	5.0000	-5.123%	5	179	-99.800%
2025-10-20	5.2300	5.3500	5.2000	5.2700	-4.182%	9	180	-99.810%
2025-10-17	5.4600	5.5000	5.4600	5.5000	-5.660%	51	180	-99.818%
2025-10-16	5.8300	5.8300	5.8300	5.8300	+8.972%	1	207	-99.828%
2025-10-15	5.8500	5.8500	5.3500	5.3500	-6.957%	28	206	-99.813%
2025-10-14	5.5000	5.7500	5.5000	5.7500	-11.538%	46	187	-99.826%
2025-10-13	6.3500	6.5200	6.0700	6.5000	+1.562%	126	141	-99.846%
2025-10-10	6.3200	6.4500	6.3200	6.4000	-10.490%	5	55	-99.844%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+30.000%	49	50	-99.860%
2025-10-07	6.0500	6.0500	5.5000	5.5000	0.000%	2	2	-99.818%