Dark

NVDA20260821C295
NVDA Aug 21 2026 295.00 Call (NVDA260821C00295000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)1,006

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1,006	3,660	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1,189	3,608	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	104	4,117	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	19	4,091	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	0.000%	9	4,102	-50.000%
2026-08-07	0.0300	0.0300	0.0200	0.0200	0.000%	19	4,104	-50.000%
2026-08-06	0.0400	0.0400	0.0200	0.0200	-33.333%	672	4,113	-50.000%
2026-08-05	0.0600	0.0800	0.0300	0.0300	0.000%	2,228	3,904	-66.667%
2026-08-04	0.0200	0.0400	0.0200	0.0300	0.000%	41	3,278	-66.667%
2026-08-03	0.0300	0.0300	0.0300	0.0300	0.000%	10	3,268	-66.667%
2026-07-30	0.0400	0.0400	0.0300	0.0300	+50.000%	201	3,258	-66.667%
2026-07-29	0.0400	0.0400	0.0200	0.0200	-33.333%	4	3,108	-50.000%
2026-07-28	0.0400	0.0400	0.0200	0.0300	-25.000%	35	3,112	-66.667%
2026-07-27	0.0600	0.0600	0.0400	0.0400	-42.857%	413	3,105	-75.000%
2026-07-24	0.0800	0.0800	0.0700	0.0700	-12.500%	66	3,031	-85.714%
2026-07-23	0.0900	0.0900	0.0800	0.0800	-27.273%	21	3,031	-87.500%
2026-07-22	0.0700	0.1200	0.0700	0.1100	+57.143%	1,050	3,012	-90.909%
2026-07-21	0.0700	0.0800	0.0700	0.0700	-22.222%	18	2,216	-85.714%
2026-07-20	0.1300	0.1300	0.0800	0.0900	-35.714%	53	2,207	-88.889%
2026-07-17	0.1300	0.1400	0.1300	0.1400	-6.667%	18	2,209	-92.857%
2026-07-16	0.1600	0.1600	0.1500	0.1500	+15.385%	105	2,209	-93.333%
2026-07-15	0.1500	0.1600	0.1300	0.1300	-27.778%	11	2,226	-92.308%
2026-07-14	0.1500	0.1900	0.1500	0.1800	+20.000%	57	2,226	-94.444%
2026-07-13	0.2700	0.2700	0.1500	0.1500	-42.308%	31	2,209	-93.333%
2026-07-10	0.1900	0.2800	0.1900	0.2600	+36.842%	100	2,221	-96.154%
2026-07-09	0.2100	0.2100	0.1800	0.1900	-9.524%	58	2,177	-94.737%
2026-07-08	0.1100	0.2100	0.1100	0.2100	+61.538%	20	2,143	-95.238%
2026-07-07	0.1100	0.1300	0.1100	0.1300	-7.143%	61	2,144	-92.308%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,142	-92.857%
2026-07-02	0.1600	0.1600	0.1600	0.1600	-27.273%	26	2,123	-93.750%
2026-07-01	0.1900	0.2200	0.1900	0.2200	-4.348%	9	2,123	-95.455%
2026-06-30	0.2300	0.2300	0.2100	0.2300	+9.524%	73	2,120	-95.652%
2026-06-29	0.2000	0.2400	0.1900	0.2100	-8.696%	71	2,125	-95.238%
2026-06-26	0.2200	0.2300	0.2000	0.2300	-4.167%	45	2,106	-95.652%
2026-06-25	0.3100	0.3100	0.2300	0.2400	-25.000%	85	2,105	-95.833%
2026-06-24	0.3000	0.3200	0.2800	0.3200	-3.030%	9	2,126	-96.875%
2026-06-23	0.3400	0.3600	0.3300	0.3300	-25.000%	36	2,129	-96.970%
2026-06-22	0.6700	0.6700	0.4400	0.4400	-30.159%	21	2,136	-97.727%
2026-06-18	0.5800	0.6600	0.5700	0.6300	+14.545%	494	1,810	-98.413%
2026-06-17	0.5900	0.5900	0.5500	0.5500	-14.063%	22	1,810	-98.182%
2026-06-16	0.7500	0.7900	0.6200	0.6400	-26.437%	52	1,810	-98.438%
2026-06-15	0.7800	0.8700	0.7800	0.8700	+20.833%	125	1,694	-98.851%
2026-06-12	0.7500	0.7800	0.7200	0.7200	+4.348%	179	1,694	-98.611%
2026-06-11	0.6700	0.6900	0.6600	0.6900	-5.479%	8	1,694	-98.551%
2026-06-10	0.8800	0.8800	0.7300	0.7300	-13.095%	126	1,691	-98.630%
2026-06-09	1.1200	1.1200	0.8100	0.8400	-20.755%	176	1,679	-98.810%
2026-06-08	1.1600	1.2000	1.0500	1.0600	-3.636%	33	1,763	-99.057%
2026-06-05	1.6300	1.6300	1.0800	1.1000	-49.309%	240	1,771	-99.091%
2026-06-04	1.8600	2.2800	1.6000	2.1700	+11.282%	27	1,737	-99.539%
2026-06-03	2.0700	2.0700	1.8700	1.9500	-26.415%	66	1,731	-99.487%
2026-06-02	3.2000	4.0000	2.6400	2.6500	-2.930%	792	1,728	-99.623%
2026-06-01	2.0800	2.8100	2.0800	2.7300	+65.455%	86	1,247	-99.634%
2026-05-29	1.5800	2.0500	1.5800	1.6500	-1.786%	167	1,258	-99.394%
2026-05-28	1.4500	1.7200	1.4400	1.6800	+18.310%	67	1,198	-99.405%
2026-05-27	1.4900	1.5500	1.2500	1.4200	-11.250%	51	1,182	-99.296%
2026-05-26	1.7700	1.9000	1.5500	1.6000	-9.605%	91	1,186	-99.375%
2026-05-22	2.1500	2.1900	1.7200	1.7700	-21.681%	303	1,172	-99.435%
2026-05-21	2.3000	2.7800	2.0900	2.2600	-27.796%	343	1,215	-99.558%
2026-05-20	3.1100	3.4800	2.8900	3.1300	+5.743%	442	1,215	-99.681%
2026-05-19	3.2500	3.2500	2.8000	2.9600	-8.923%	53	988	-99.662%
2026-05-18	4.7500	4.8000	3.1000	3.2500	-31.579%	572	988	-99.692%
2026-05-15	4.6300	5.4000	4.2000	4.7500	-24.603%	248	988	-99.789%
2026-05-14	4.9000	6.7500	4.9000	6.3000	+44.828%	197	430	-99.841%
2026-05-13	3.6200	4.4500	3.3500	4.3500	+33.846%	199	271	-99.770%
2026-05-12	3.4000	3.4000	2.5400	3.2500	+10.169%	89	271	-99.692%
2026-05-11	2.3100	3.4500	2.3100	2.9500	+15.686%	119	271	-99.661%
2026-05-08	2.5000	2.6300	2.5000	2.5500	+9.914%	57	252	-99.608%
2026-05-07	2.3500	2.3500	2.2200	2.3200	+32.571%	96	254	-99.569%
2026-05-06	1.5900	1.7500	1.5400	1.7500	+82.292%	125	254	-99.429%
2026-05-05	1.0200	1.0200	0.9100	0.9600	+5.495%	18	260	-98.958%
2026-05-04	1.1100	1.1100	0.9000	0.9100	-13.333%	32	258	-98.901%
2026-05-01	1.2500	1.2500	1.0500	1.0500	-44.737%	90	216	-99.048%
2026-04-29	2.0600	2.0600	1.9000	1.9000	-17.749%	81	216	-99.474%
2026-04-28	2.4300	2.4300	2.0600	2.3100	-11.154%	103	193	-99.567%
2026-04-27	1.9600	2.6100	1.9600	2.6000	+50.289%	13	145	-99.615%
2026-04-24	1.0700	2.0400	1.0600	1.7300	+96.591%	103	140	-99.422%
2026-04-23	1.0500	1.0500	0.8800	0.8800	-12.000%	3	125	-98.864%
2026-04-22	0.9600	1.0000	0.9600	1.0000	+6.383%	4	124	-99.000%
2026-04-21	0.9400	0.9400	0.9400	0.9400	+2.174%	1	124	-98.936%
2026-04-20	0.9200	0.9200	0.9200	0.9200	-13.208%	1	124	-98.913%
2026-04-17	1.0600	1.0600	1.0600	1.0600	+11.579%	2	124	-99.057%
2026-04-16	1.0000	1.0000	0.9500	0.9500	+1.064%	3	123	-98.947%
2026-04-15	1.0000	1.0200	0.9400	0.9400	+1.075%	5	123	-98.936%
2026-04-14	0.7500	0.9300	0.7500	0.9300	+55.000%	2	119	-98.925%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-22.078%	4	118	-98.333%
2026-04-10	0.7300	0.7700	0.7300	0.7700	+148.387%	23	118	-98.701%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-16.216%	1	108	-96.774%
2026-04-08	0.3800	0.3800	0.3600	0.3700	+19.355%	12	108	-97.297%
2026-04-07	0.2900	0.3100	0.2900	0.3100	-13.889%	10	100	-96.774%
2026-04-02	0.3600	0.3600	0.3600	0.3600	0.000%	1	100	-97.222%
2026-03-31	0.3600	0.3600	0.3600	0.3600	+20.000%	1	100	-97.222%
2026-03-30	0.3300	0.3300	0.3000	0.3000	-14.286%	5	100	-96.667%
2026-03-27	0.3300	0.3500	0.3300	0.3500	-7.895%	104	98	-97.143%
2026-03-26	0.4100	0.4100	0.3800	0.3800	-20.833%	7	111	-97.368%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-11.111%	3	105	-97.917%
2026-03-20	0.5400	0.5400	0.5400	0.5400	-6.897%	100	105	-98.148%
2026-03-19	0.5800	0.5800	0.5800	0.5800	-28.395%	3	11	-98.276%
2026-03-17	0.8400	0.8400	0.8100	0.8100	-22.857%	2	8	-98.765%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+8.247%	7	8	-99.048%
2026-03-13	0.9700	0.9700	0.9700	0.9700	0.000%	1	1	-98.969%