Dark

NVDA20260821C300
NVDA Aug 21 2026 300.00 Call (NVDA260821C00300000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)280

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%	280	30,107	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	538	30,160	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	276	30,409	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	1,261	30,419	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	-50.000%	994	29,789	0.000%
2026-08-07	0.0200	0.0300	0.0100	0.0200	0.000%	1,387	29,416	-50.000%
2026-08-06	0.0400	0.0700	0.0200	0.0200	-50.000%	3,305	28,446	-50.000%
2026-08-05	0.0300	0.0700	0.0300	0.0400	+33.333%	1,356	28,795	-75.000%
2026-08-04	0.0300	0.0300	0.0200	0.0300	+50.000%	443	28,673	-66.667%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-50.000%	439	28,736	-50.000%
2026-07-31	0.0300	0.0400	0.0200	0.0400	+33.333%	177	28,575	-75.000%
2026-07-30	0.0300	0.0400	0.0200	0.0300	-25.000%	2,210	28,551	-66.667%
2026-07-29	0.0300	0.0400	0.0300	0.0400	+33.333%	227	28,316	-75.000%
2026-07-28	0.0300	0.0400	0.0200	0.0300	0.000%	410	28,471	-66.667%
2026-07-27	0.0500	0.0500	0.0300	0.0300	-40.000%	1,915	28,320	-66.667%
2026-07-24	0.0600	0.0700	0.0500	0.0500	-37.500%	2,315	29,726	-80.000%
2026-07-23	0.0900	0.0900	0.0700	0.0800	-20.000%	792	29,620	-87.500%
2026-07-22	0.0700	0.1000	0.0600	0.1000	+42.857%	1,157	30,060	-90.000%
2026-07-21	0.0800	0.0800	0.0600	0.0700	0.000%	2,236	29,680	-85.714%
2026-07-20	0.1000	0.1100	0.0700	0.0700	-30.000%	1,219	28,724	-85.714%
2026-07-17	0.1100	0.1300	0.0800	0.1000	-16.667%	1,050	28,444	-90.000%
2026-07-16	0.1400	0.1400	0.1100	0.1200	-33.333%	1,967	27,955	-91.667%
2026-07-15	0.1500	0.1800	0.1200	0.1800	+20.000%	1,831	27,605	-94.444%
2026-07-14	0.1700	0.1700	0.1300	0.1500	+15.385%	2,207	28,307	-93.333%
2026-07-13	0.2000	0.2100	0.1300	0.1300	-40.909%	715	28,397	-92.308%
2026-07-10	0.1600	0.2400	0.1600	0.2200	+29.412%	1,059	28,091	-95.455%
2026-07-09	0.1800	0.1800	0.1500	0.1700	0.000%	345	28,388	-94.118%
2026-07-08	0.1000	0.1900	0.0900	0.1700	+70.000%	2,078	28,231	-94.118%
2026-07-07	0.1000	0.1100	0.0900	0.1000	-16.667%	2,210	28,674	-90.000%
2026-07-06	0.1200	0.1400	0.1100	0.1200	-14.286%	1,455	27,011	-91.667%
2026-07-02	0.1700	0.1700	0.1200	0.1400	-12.500%	1,567	28,265	-92.857%
2026-07-01	0.1800	0.2000	0.1500	0.1600	-20.000%	1,642	28,265	-93.750%
2026-06-30	0.1900	0.2100	0.1700	0.2000	+11.111%	982	27,905	-95.000%
2026-06-29	0.1900	0.1900	0.1600	0.1800	-5.263%	979	27,246	-94.444%
2026-06-26	0.1900	0.2100	0.1700	0.1900	-9.524%	702	26,906	-94.737%
2026-06-25	0.2700	0.2700	0.2000	0.2100	-22.222%	2,092	26,669	-95.238%
2026-06-24	0.2900	0.2900	0.2300	0.2700	-6.897%	2,277	27,242	-96.296%
2026-06-23	0.2500	0.3400	0.2500	0.2900	-21.622%	4,153	28,446	-96.552%
2026-06-22	0.5400	0.6500	0.3600	0.3700	-32.727%	2,620	30,069	-97.297%
2026-06-18	0.4700	0.5900	0.4700	0.5500	+17.021%	1,045	28,706	-98.182%
2026-06-17	0.5600	0.5900	0.4700	0.4700	-17.544%	2,028	28,706	-97.872%
2026-06-16	0.6800	0.7000	0.5700	0.5700	-24.000%	1,514	28,706	-98.246%
2026-06-15	0.7100	0.8000	0.6700	0.7500	+17.188%	2,145	27,498	-98.667%
2026-06-12	0.6300	0.7300	0.6200	0.6400	-8.571%	295	27,498	-98.438%
2026-06-11	0.6200	0.7400	0.5500	0.7000	+12.903%	1,079	27,498	-98.571%
2026-06-10	0.6900	0.8200	0.6200	0.6200	-23.457%	5,386	27,681	-98.387%
2026-06-09	1.0300	1.0300	0.6300	0.8100	-15.625%	3,351	29,441	-98.765%
2026-06-08	1.0800	1.1300	0.9300	0.9600	+1.053%	9,705	27,683	-98.958%
2026-06-05	1.4000	1.7000	0.9500	0.9500	-45.087%	5,586	27,192	-98.947%
2026-06-04	1.5400	2.0300	1.3500	1.7300	+7.453%	4,826	25,969	-99.422%
2026-06-03	2.2800	2.3600	1.6100	1.6100	-30.000%	6,940	23,845	-99.379%
2026-06-02	2.7500	3.7000	2.1600	2.3000	-6.883%	6,754	24,393	-99.565%
2026-06-01	1.7500	2.5100	1.7500	2.4700	+70.345%	5,257	24,453	-99.595%
2026-05-29	1.4400	1.8300	1.3500	1.4500	+0.694%	5,570	23,405	-99.310%
2026-05-28	1.1700	1.5400	1.1700	1.4400	+18.033%	3,069	20,782	-99.306%
2026-05-27	1.4000	1.4000	1.0800	1.2200	-12.230%	3,502	18,913	-99.180%
2026-05-26	1.5500	1.7400	1.3400	1.3900	-10.323%	3,981	18,874	-99.281%
2026-05-22	1.9400	2.0000	1.4800	1.5500	-17.553%	1,742	18,069	-99.355%
2026-05-21	2.1300	2.8700	1.8000	1.8800	-31.387%	3,937	17,790	-99.468%
2026-05-20	2.6300	3.1500	2.5000	2.7400	+3.396%	3,849	17,790	-99.635%
2026-05-19	2.7400	3.2800	2.4500	2.6500	-12.252%	4,446	13,387	-99.623%
2026-05-18	4.3500	4.5000	2.6800	3.0200	-21.558%	2,869	13,387	-99.669%
2026-05-15	4.7500	4.9000	3.7000	3.8500	-31.858%	2,920	13,387	-99.740%
2026-05-14	4.5000	6.1000	4.4000	5.6500	+52.703%	13,520	12,362	-99.823%
2026-05-13	3.4500	4.0000	2.9000	3.7000	+30.742%	2,343	4,533	-99.730%
2026-05-12	2.5100	3.1500	2.2000	2.8300	+8.846%	1,660	4,533	-99.647%
2026-05-11	1.8900	3.1100	1.8900	2.6000	+18.721%	1,057	4,533	-99.615%
2026-05-08	2.0500	2.5400	2.0500	2.1900	+11.168%	549	4,753	-99.543%
2026-05-07	1.6800	2.2400	1.6000	1.9700	+23.125%	1,482	4,614	-99.492%
2026-05-06	0.8400	1.6000	0.8400	1.6000	+95.122%	3,616	5,014	-99.375%
2026-05-05	0.8500	0.8600	0.8000	0.8200	-1.205%	122	4,341	-98.780%
2026-05-04	0.9400	1.1100	0.7400	0.8300	-11.702%	172	4,383	-98.795%
2026-05-01	1.2200	1.2600	0.9400	0.9400	-17.544%	337	4,182	-98.936%
2026-04-30	1.6200	1.6200	1.1000	1.1400	-34.104%	1,621	4,182	-99.123%
2026-04-29	2.0000	2.0000	1.5800	1.7300	-21.719%	607	3,227	-99.422%
2026-04-28	1.9200	2.2700	1.7700	2.2100	-10.526%	383	2,952	-99.548%
2026-04-27	1.6000	2.5000	1.4900	2.4700	+72.727%	352	2,803	-99.595%
2026-04-24	0.9500	1.9000	0.9000	1.4300	+90.667%	547	2,746	-99.301%
2026-04-23	0.9000	1.0000	0.7400	0.7500	-16.667%	188	2,699	-98.667%
2026-04-22	0.8600	0.9000	0.7400	0.9000	+9.756%	57	2,595	-98.889%
2026-04-21	0.8500	0.9400	0.8200	0.8200	-8.889%	24	2,588	-98.780%
2026-04-20	0.9500	0.9500	0.7400	0.9000	0.000%	231	2,588	-98.889%
2026-04-17	0.9100	0.9600	0.8700	0.9000	+4.651%	784	2,731	-98.889%
2026-04-16	0.8800	0.9500	0.8600	0.8600	+4.878%	51	2,132	-98.837%
2026-04-15	0.8800	1.0200	0.8200	0.8200	+13.889%	62	2,106	-98.780%
2026-04-14	0.6200	0.7400	0.6000	0.7200	+38.462%	99	2,098	-98.611%
2026-04-13	0.4900	0.5300	0.4900	0.5200	-7.143%	20	2,105	-98.077%
2026-04-10	0.3700	0.6400	0.3700	0.5600	+69.697%	62	2,107	-98.214%
2026-04-09	0.3400	0.3400	0.3300	0.3300	+10.000%	100	2,129	-96.970%
2026-04-08	0.3500	0.3500	0.3000	0.3000	+7.143%	72	2,229	-96.667%
2026-04-07	0.2700	0.2800	0.2500	0.2800	+3.704%	109	2,195	-96.429%
2026-04-06	0.2900	0.3100	0.2700	0.2700	-10.000%	87	2,108	-96.296%
2026-04-02	0.3000	0.3300	0.2900	0.3000	-6.250%	21	2,177	-96.667%
2026-04-01	0.3300	0.3300	0.3100	0.3200	-5.882%	15	2,177	-96.875%
2026-03-31	0.3000	0.3400	0.3000	0.3400	+21.429%	16	2,178	-97.059%
2026-03-30	0.2700	0.3000	0.2600	0.2800	-3.448%	335	2,175	-96.429%
2026-03-27	0.3300	0.3300	0.2900	0.2900	-12.121%	52	2,042	-96.552%
2026-03-26	0.3400	0.3400	0.3100	0.3300	-17.500%	28	2,059	-96.970%
2026-03-25	0.4100	0.4300	0.4000	0.4000	+5.263%	34	2,075	-97.500%
2026-03-24	0.4000	0.4000	0.3500	0.3800	-5.000%	22	2,088	-97.368%
2026-03-23	0.4600	0.4600	0.3900	0.4000	-13.043%	13	2,099	-97.500%
2026-03-20	0.5000	0.5000	0.4400	0.4600	-14.815%	41	2,101	-97.826%
2026-03-19	0.5100	0.5500	0.5100	0.5400	-11.475%	34	2,082	-98.148%
2026-03-18	0.7000	0.7000	0.5900	0.6100	-17.568%	39	2,068	-98.361%
2026-03-17	0.7600	0.7600	0.7400	0.7400	-11.905%	17	2,054	-98.649%
2026-03-16	0.9400	0.9400	0.8400	0.8400	-2.326%	9	2,051	-98.810%
2026-03-13	1.0300	1.0300	0.8600	0.8600	-17.308%	21	2,059	-98.837%
2026-03-12	1.0500	1.0900	0.9800	1.0400	-3.704%	8	2,065	-99.038%
2026-03-11	1.1400	1.2200	1.0600	1.0800	-0.917%	24	2,061	-99.074%
2026-03-10	0.9800	1.1500	0.9800	1.0900	+14.737%	40	2,053	-99.083%
2026-03-09	1.0400	1.0800	0.9500	0.9500	-5.000%	13	2,063	-98.947%
2026-03-06	1.1800	1.1800	1.0000	1.0000	-17.355%	16	2,146	-99.000%
2026-03-05	1.2900	1.3800	1.1200	1.2100	-10.370%	8	2,158	-99.174%
2026-03-04	1.2700	1.4100	1.2600	1.3500	+11.570%	68	2,156	-99.259%
2026-03-03	1.3700	1.3700	1.1100	1.2100	-16.552%	53	2,116	-99.174%
2026-03-02	1.5300	1.6000	1.4500	1.4500	-2.027%	343	2,081	-99.310%
2026-02-27	1.6400	1.6900	1.4100	1.4800	-21.277%	188	2,038	-99.324%
2026-02-26	2.1000	2.2200	1.8000	1.8800	-34.495%	153	1,963	-99.468%
2026-02-25	2.9300	3.1200	2.8700	2.8700	+1.773%	291	1,898	-99.652%
2026-02-24	2.7300	2.8500	2.4900	2.8200	+6.415%	87	1,898	-99.645%
2026-02-23	2.8900	3.0000	2.6500	2.6500	-2.574%	84	1,898	-99.623%
2026-02-20	2.4900	2.7200	2.4400	2.7200	+3.817%	54	1,913	-99.632%
2026-02-19	2.4800	2.6700	2.4800	2.6200	+1.158%	13	1,890	-99.618%
2026-02-18	2.7100	2.7900	2.5900	2.5900	+7.917%	13	1,884	-99.614%
2026-02-17	2.3700	2.4000	2.2500	2.4000	+3.448%	4	1,881	-99.583%
2026-02-13	2.5000	2.5000	2.3000	2.3200	-27.500%	39	1,865	-99.569%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+1.266%	5	1,865	-99.688%
2026-02-11	3.2000	3.2000	3.1100	3.1600	+10.105%	36	1,870	-99.684%
2026-02-10	3.0100	3.1000	2.8700	2.8700	-11.692%	15	1,860	-99.652%
2026-02-09	3.4000	3.8000	3.2500	3.2500	+8.333%	119	1,859	-99.692%
2026-02-06	2.1900	3.0000	2.1900	3.0000	+49.254%	77	1,763	-99.667%
2026-02-05	2.0200	2.0400	2.0100	2.0100	-4.286%	3	1,772	-99.502%
2026-02-04	2.3100	2.3100	2.0000	2.1000	-16.000%	53	1,773	-99.524%
2026-02-03	2.6900	2.6900	2.2100	2.5000	-8.088%	188	1,771	-99.600%
2026-02-02	2.9400	3.0800	2.7200	2.7200	-15.265%	173	1,823	-99.632%
2026-01-30	3.6500	3.6500	3.2100	3.2100	-8.286%	38	1,792	-99.688%
2026-01-29	3.0500	3.5000	2.9100	3.5000	+3.245%	133	1,784	-99.714%
2026-01-28	3.4100	3.4200	3.2500	3.3900	+10.423%	126	1,771	-99.705%
2026-01-27	2.7300	3.2000	2.7300	3.0700	+11.232%	35	1,734	-99.674%
2026-01-26	3.1000	3.1000	2.7600	2.7600	-8.609%	107	1,719	-99.638%
2026-01-23	3.0000	3.1500	3.0000	3.0200	+11.029%	252	1,790	-99.669%
2026-01-22	2.6900	2.7200	2.6900	2.7200	-2.509%	4	1,646	-99.632%
2026-01-21	2.4800	2.7900	2.4300	2.7900	+16.250%	192	1,643	-99.642%
2026-01-20	2.7200	2.7200	2.4000	2.4000	-20.000%	225	1,698	-99.583%
2026-01-16	3.2000	3.2000	3.0000	3.0000	-11.765%	133	1,539	-99.667%
2026-01-15	3.3000	3.4100	3.2000	3.4000	+27.820%	1,002	1,539	-99.706%
2026-01-14	2.8500	2.8500	2.6200	2.6600	-6.007%	9	1,351	-99.624%
2026-01-13	2.7800	3.0200	2.6400	2.8300	-4.392%	23	1,342	-99.647%
2026-01-12	2.9200	2.9600	2.8500	2.9600	-2.951%	17	1,337	-99.662%
2026-01-09	3.0000	3.0500	3.0000	3.0500	-4.688%	5	1,328	-99.672%
2026-01-08	3.2000	3.3500	3.2000	3.2000	-14.667%	110	1,328	-99.688%
2026-01-07	3.9000	4.0200	3.7500	3.7500	+5.634%	110	1,320	-99.733%
2026-01-06	4.1000	4.2000	3.5000	3.5500	-2.740%	112	1,347	-99.718%
2026-01-05	4.0500	4.0500	3.6500	3.6500	-5.195%	5	1,283	-99.726%
2026-01-02	4.2500	4.4200	3.8500	3.8500	+4.336%	40	1,283	-99.740%
2025-12-31	3.8000	3.8000	3.6900	3.6900	+2.500%	5	1,316	-99.729%
2025-12-30	3.7000	3.7000	3.6000	3.6000	-4.000%	8	1,316	-99.722%
2025-12-29	3.9000	3.9200	3.7000	3.7500	-13.793%	20	1,323	-99.733%
2025-12-26	4.1500	4.3500	4.0000	4.3500	+14.474%	80	1,315	-99.770%
2025-12-24	3.8100	3.8100	3.7900	3.8000	-1.299%	5	1,255	-99.737%
2025-12-23	3.2700	3.8500	3.2500	3.8500	+22.222%	40	1,255	-99.740%
2025-12-22	3.1800	3.2500	3.1300	3.1500	+8.621%	48	1,258	-99.683%
2025-12-19	3.0000	3.0000	2.7700	2.9000	+16.000%	8	1,249	-99.655%
2025-12-18	2.4600	2.6100	2.4500	2.5000	+2.459%	32	1,247	-99.600%
2025-12-17	2.6900	2.7600	2.4400	2.4400	-17.288%	109	1,223	-99.590%
2025-12-16	3.0000	3.0500	2.9500	2.9500	-2.961%	3	1,250	-99.661%
2025-12-15	3.0500	3.0500	3.0400	3.0400	-7.879%	8	1,251	-99.671%
2025-12-12	3.9000	3.9000	3.3000	3.3000	-9.341%	18	1,258	-99.697%
2025-12-11	3.6000	3.6400	3.5000	3.6400	-15.349%	58	1,251	-99.725%
2025-12-10	4.2500	4.3500	4.2200	4.3000	-6.522%	15	1,261	-99.767%
2025-12-09	4.4500	4.6000	4.4500	4.6000	0.000%	12	1,256	-99.783%
2025-12-08	4.5700	5.0200	4.3000	4.6000	+9.524%	23	1,247	-99.783%
2025-12-05	4.3500	4.3500	4.1000	4.2000	-3.670%	10	1,256	-99.762%
2025-12-04	4.2100	4.6000	4.1500	4.3600	+10.380%	10	1,254	-99.771%
2025-12-03	3.9500	4.1800	3.9500	3.9500	-6.398%	13	1,259	-99.747%
2025-12-02	4.6500	4.7600	4.2000	4.2200	+5.500%	16	1,258	-99.763%
2025-12-01	4.0500	4.1500	4.0000	4.0000	+8.108%	26	1,264	-99.750%
2025-11-28	3.9200	3.9200	3.7000	3.7000	-10.843%	14	1,265	-99.730%
2025-11-26	4.3600	4.5200	4.1000	4.1500	+2.469%	109	1,166	-99.759%
2025-11-25	3.4000	4.0500	3.1500	4.0500	-5.814%	197	1,166	-99.753%
2025-11-24	4.4000	4.6400	4.1500	4.3000	-8.511%	72	1,142	-99.767%
2025-11-21	4.8000	5.0000	4.1000	4.7000	-3.491%	79	1,122	-99.787%
2025-11-20	6.9500	7.0000	4.8500	4.8700	-16.610%	99	1,064	-99.795%
2025-11-19	5.8500	6.0000	5.5000	5.8400	+14.510%	99	1,068	-99.829%
2025-11-18	4.9500	5.2000	4.7000	5.1000	-3.774%	184	1,094	-99.804%
2025-11-17	5.7500	5.7500	5.3000	5.3000	-13.115%	73	1,032	-99.811%
2025-11-14	5.1500	6.2400	5.0500	6.1000	+4.274%	71	985	-99.836%
2025-11-13	6.0500	6.1500	5.4700	5.8500	-12.030%	401	983	-99.829%
2025-11-12	7.1200	7.1200	6.5000	6.6500	-5.674%	30	966	-99.850%
2025-11-11	6.9500	7.0700	6.7500	7.0500	-10.533%	21	946	-99.858%
2025-11-10	7.1100	7.9000	6.8000	7.8800	+34.701%	363	948	-99.873%
2025-11-07	5.3000	5.8500	4.7100	5.8500	-1.182%	197	632	-99.829%
2025-11-06	7.0600	7.0600	5.5000	5.9200	-12.941%	62	670	-99.831%
2025-11-05	7.5000	8.5000	6.8000	6.8000	-11.111%	35	634	-99.853%
2025-11-04	8.5500	8.5500	7.5000	7.6500	-28.837%	22	612	-99.869%
2025-11-03	9.9300	10.7500	9.8500	10.7500	+22.159%	81	542	-99.907%
2025-10-31	9.5100	9.8500	8.8000	8.8000	+0.457%	93	542	-99.886%
2025-10-30	9.2000	9.2600	8.4000	8.7600	-12.400%	79	552	-99.886%
2025-10-29	10.0500	11.5400	9.5000	10.0000	+12.360%	316	532	-99.900%
2025-10-28	6.6500	8.9000	6.2500	8.9000	+50.847%	162	525	-99.888%
2025-10-27	5.4500	5.9000	5.4500	5.9000	+25.000%	74	409	-99.831%
2025-10-24	4.5000	4.7200	4.4600	4.7200	+21.026%	5	409	-99.788%
2025-10-23	3.9000	3.9000	3.9000	3.9000	+4.000%	2	408	-99.744%
2025-10-22	3.7500	3.7500	3.7500	3.7500	-9.639%	3	410	-99.733%
2025-10-21	4.1500	4.1500	4.1500	4.1500	-6.532%	2	409	-99.759%
2025-10-20	4.5500	4.5500	4.3500	4.4400	-5.330%	6	409	-99.775%
2025-10-17	4.8700	4.8700	4.5100	4.6900	-2.292%	8	406	-99.787%
2025-10-16	4.8000	4.8500	4.8000	4.8000	+5.495%	3	402	-99.792%
2025-10-15	4.9100	4.9100	4.5500	4.5500	-19.326%	31	399	-99.780%
2025-10-13	5.6200	5.6400	5.2500	5.6400	+15.811%	83	381	-99.823%
2025-10-10	6.7000	6.7800	4.8700	4.8700	-24.496%	8	320	-99.795%
2025-10-09	5.8500	6.8200	5.8500	6.4500	+20.112%	40	318	-99.845%
2025-10-08	5.2100	5.3700	5.1000	5.3700	+16.739%	266	327	-99.814%
2025-10-07	5.0000	5.2500	4.6000	4.6000	0.000%	164	163	-99.783%