Dark

NVDA20260821C310
NVDA Aug 21 2026 310.00 Call (NVDA260821C00310000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)25

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%	25	11,385	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	1,250	11,385	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	11,542	0.000%
2026-08-11	0.0100	0.0400	0.0100	0.0100	0.000%	69	11,542	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	0.000%	62	11,589	0.000%
2026-08-07	0.0100	0.0200	0.0100	0.0100	0.000%	13	11,649	0.000%
2026-08-06	0.0300	0.0300	0.0100	0.0100	-50.000%	176	11,659	0.000%
2026-08-05	0.0300	0.0400	0.0200	0.0200	0.000%	131	11,614	-50.000%
2026-08-04	0.0200	0.0200	0.0100	0.0200	0.000%	78	11,532	-50.000%
2026-08-03	0.0100	0.0200	0.0100	0.0200	0.000%	197	11,572	-50.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	56	11,437	-50.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	+50.000%	60	11,437	-66.667%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	43	11,457	-50.000%
2026-07-28	0.0200	0.0300	0.0200	0.0200	-50.000%	24	11,447	-50.000%
2026-07-27	0.0400	0.0400	0.0300	0.0400	0.000%	857	11,430	-75.000%
2026-07-24	0.0600	0.0600	0.0400	0.0400	-20.000%	12	10,764	-75.000%
2026-07-23	0.0600	0.0600	0.0500	0.0500	-37.500%	219	10,765	-80.000%
2026-07-22	0.0700	0.0800	0.0600	0.0800	+33.333%	12	10,977	-87.500%
2026-07-21	0.0500	0.0600	0.0500	0.0600	+20.000%	264	10,977	-83.333%
2026-07-20	0.0700	0.0700	0.0500	0.0500	-37.500%	24	10,994	-80.000%
2026-07-17	0.0700	0.0900	0.0600	0.0800	-11.111%	44	10,994	-87.500%
2026-07-16	0.1100	0.1100	0.0900	0.0900	-25.000%	127	11,016	-88.889%
2026-07-15	0.1000	0.1200	0.1000	0.1200	+9.091%	10	11,016	-91.667%
2026-07-14	0.1000	0.1200	0.0900	0.1100	+10.000%	349	11,015	-90.909%
2026-07-13	0.1600	0.1600	0.1000	0.1000	-44.444%	19	11,196	-90.000%
2026-07-10	0.1500	0.1900	0.1500	0.1800	+28.571%	164	11,199	-94.444%
2026-07-09	0.1200	0.1400	0.1200	0.1400	+27.273%	111	11,096	-92.857%
2026-07-08	0.0800	0.1100	0.0800	0.1100	+37.500%	374	11,191	-90.909%
2026-07-07	0.0800	0.0800	0.0700	0.0800	-11.111%	103	11,431	-87.500%
2026-07-06	0.1000	0.1000	0.0900	0.0900	-30.769%	19	11,359	-88.889%
2026-07-02	0.1200	0.1300	0.1100	0.1300	-7.143%	21	11,379	-92.308%
2026-07-01	0.1200	0.1400	0.1200	0.1400	0.000%	62	11,379	-92.857%
2026-06-30	0.1400	0.1500	0.1400	0.1400	0.000%	66	11,380	-92.857%
2026-06-29	0.1500	0.1600	0.1400	0.1400	-6.667%	34	11,341	-92.857%
2026-06-26	0.1600	0.1700	0.1400	0.1500	-11.765%	91	11,374	-93.333%
2026-06-25	0.2000	0.2000	0.1700	0.1700	-22.727%	245	11,368	-94.118%
2026-06-24	0.2200	0.2300	0.1900	0.2200	-4.348%	132	11,362	-95.455%
2026-06-23	0.2500	0.2500	0.2300	0.2300	-20.690%	121	11,331	-95.652%
2026-06-22	0.4500	0.5100	0.2900	0.2900	-30.952%	283	11,239	-96.552%
2026-06-18	0.3900	0.4400	0.3900	0.4200	+10.526%	42	11,242	-97.619%
2026-06-17	0.4500	0.4700	0.3600	0.3800	-19.149%	89	11,242	-97.368%
2026-06-16	0.6300	0.6300	0.4400	0.4700	-21.667%	21	11,242	-97.872%
2026-06-15	0.6100	0.6500	0.5300	0.6000	+33.333%	464	11,465	-98.333%
2026-06-12	0.5700	0.5700	0.4500	0.4500	-15.094%	11	11,465	-97.778%
2026-06-11	0.5200	0.5400	0.4500	0.5300	+3.922%	56	11,465	-98.113%
2026-06-10	0.6300	0.6300	0.5100	0.5100	-15.000%	96	11,462	-98.039%
2026-06-09	0.7700	0.7800	0.5300	0.6000	-23.077%	612	11,466	-98.333%
2026-06-08	0.8200	0.8300	0.7300	0.7800	-4.878%	6,108	11,463	-98.718%
2026-06-05	1.1000	1.1000	0.7700	0.8200	-40.580%	2,243	12,105	-98.780%
2026-06-04	1.3600	1.5600	1.1100	1.3800	+6.154%	681	11,278	-99.275%
2026-06-03	1.5500	1.5800	1.3000	1.3000	-29.348%	1,290	11,145	-99.231%
2026-06-02	1.9300	2.8900	1.7100	1.8400	+6.358%	3,560	10,245	-99.457%
2026-06-01	1.4500	1.9400	1.4500	1.7300	+57.273%	685	9,050	-99.422%
2026-05-29	1.1100	1.4100	1.1000	1.1000	-2.655%	290	8,700	-99.091%
2026-05-28	1.0300	1.2000	0.9400	1.1300	+20.213%	2,856	8,658	-99.115%
2026-05-27	1.0800	1.0800	0.8400	0.9400	-8.738%	123	8,330	-98.936%
2026-05-26	1.2000	1.2900	1.0300	1.0300	-14.876%	147	8,320	-99.029%
2026-05-22	1.4900	1.4900	1.1700	1.2100	-18.792%	82	8,278	-99.174%
2026-05-21	1.9000	1.9500	1.4000	1.4900	-30.698%	243	8,287	-99.329%
2026-05-20	2.1900	2.5000	1.9700	2.1500	+4.878%	6,019	8,287	-99.535%
2026-05-19	2.4300	2.5400	1.9500	2.0500	-14.226%	131	4,203	-99.512%
2026-05-18	3.5000	3.5200	2.1000	2.3900	-22.403%	1,556	4,203	-99.582%
2026-05-15	3.3200	3.6500	2.9500	3.0800	-31.858%	559	4,203	-99.675%
2026-05-14	3.8600	4.8700	3.8000	4.5200	+51.171%	568	3,173	-99.779%
2026-05-13	2.5200	3.1000	2.4800	2.9900	+35.909%	242	3,026	-99.666%
2026-05-12	1.9000	2.5000	1.7800	2.2000	+8.911%	322	3,026	-99.545%
2026-05-11	1.6900	2.4500	1.6900	2.0200	+15.429%	77	3,026	-99.505%
2026-05-08	1.6700	1.9300	1.6600	1.7500	+10.759%	18	2,877	-99.429%
2026-05-07	1.4500	1.7500	1.4500	1.5800	+25.397%	69	2,872	-99.367%
2026-05-06	0.8400	1.2600	0.8400	1.2600	+88.060%	103	2,856	-99.206%
2026-05-05	0.7000	0.7000	0.6300	0.6700	+6.349%	304	2,847	-98.507%
2026-05-04	0.7500	0.7500	0.6300	0.6300	-23.171%	5	2,956	-98.413%
2026-05-01	0.8800	0.8800	0.7900	0.8200	-19.608%	4	2,955	-98.780%
2026-04-30	1.0500	1.0500	0.9200	1.0200	-24.444%	44	2,955	-99.020%
2026-04-29	1.4800	1.4800	1.3500	1.3500	-21.512%	2	2,955	-99.259%
2026-04-28	1.5200	1.8100	1.4400	1.7200	-8.021%	85	2,956	-99.419%
2026-04-27	1.3600	1.9100	1.1900	1.8700	+71.560%	1,557	2,927	-99.465%
2026-04-24	0.6600	1.4700	0.6600	1.0900	+101.852%	324	3,144	-99.083%
2026-04-23	0.5400	0.5400	0.5400	0.5400	-18.182%	1	3,263	-98.148%
2026-04-22	0.6600	0.6600	0.6600	0.6600	+6.452%	1	3,263	-98.485%
2026-04-21	0.6900	0.6900	0.6200	0.6200	-8.824%	44	3,247	-98.387%
2026-04-20	0.6900	0.6900	0.5500	0.6800	-1.449%	5	3,247	-98.529%
2026-04-17	0.6700	0.7300	0.6700	0.6900	+6.154%	11	3,247	-98.551%
2026-04-16	0.6000	0.6800	0.6000	0.6500	+8.333%	15	3,247	-98.462%
2026-04-15	0.6500	0.7400	0.6000	0.6000	+20.000%	285	3,247	-98.333%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+16.279%	8	3,364	-98.000%
2026-04-13	0.3100	0.4300	0.3100	0.4300	-6.522%	2	3,372	-97.674%
2026-04-10	0.4600	0.4600	0.4600	0.4600	+130.000%	4	3,373	-97.826%
2026-04-07	0.1900	0.2000	0.1900	0.2000	-13.043%	52	3,373	-95.000%
2026-04-01	0.2300	0.2300	0.2300	0.2300	-8.000%	10	3,372	-95.652%
2026-03-31	0.2300	0.2700	0.2300	0.2500	+8.696%	12	3,363	-96.000%
2026-03-30	0.2300	0.2300	0.2300	0.2300	-4.167%	1	3,356	-95.652%
2026-03-27	0.2400	0.2400	0.2400	0.2400	-4.000%	1	3,355	-95.833%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-13.793%	6	3,355	-96.000%
2026-03-25	0.2900	0.2900	0.2900	0.2900	0.000%	15	3,359	-96.552%
2026-03-24	0.2800	0.2900	0.2800	0.2900	-9.375%	68	3,359	-96.552%
2026-03-23	0.3500	0.3500	0.3200	0.3200	-11.111%	156	3,295	-96.875%
2026-03-20	0.3800	0.3800	0.3600	0.3600	-12.195%	113	3,140	-97.222%
2026-03-19	0.4400	0.4400	0.4100	0.4100	-10.870%	39	3,141	-97.561%
2026-03-18	0.5000	0.5000	0.4600	0.4600	-16.364%	11	3,105	-97.826%
2026-03-17	0.6000	0.6000	0.5500	0.5500	-14.063%	241	3,105	-98.182%
2026-03-16	0.6900	0.6900	0.6400	0.6400	-15.789%	686	3,306	-98.438%
2026-03-13	0.7600	0.7600	0.7600	0.7600	-8.434%	216	3,061	-98.684%
2026-03-12	0.7800	0.8300	0.7800	0.8300	+1.220%	7	3,067	-98.795%
2026-03-11	0.8700	0.8900	0.8200	0.8200	+5.128%	282	3,065	-98.780%
2026-03-10	0.8400	0.8400	0.7800	0.7800	0.000%	455	3,056	-98.718%
2026-03-09	0.7800	0.7800	0.7800	0.7800	-3.704%	3	3,057	-98.718%
2026-03-06	0.8200	0.8200	0.7700	0.8100	-14.737%	1,802	3,055	-98.765%
2026-03-05	1.0900	1.0900	0.9200	0.9500	-12.844%	458	3,327	-98.947%
2026-03-04	1.0200	1.0900	0.9900	1.0900	+17.204%	431	3,431	-99.083%
2026-03-03	0.9800	0.9800	0.8600	0.9300	-23.140%	1,011	3,442	-98.925%
2026-03-02	1.2100	1.2100	1.2100	1.2100	+2.542%	2	4,432	-99.174%
2026-02-27	1.3000	1.3400	1.1800	1.1800	-20.805%	86	4,432	-99.153%
2026-02-26	1.6200	1.7700	1.4600	1.4900	-37.657%	612	4,382	-99.329%
2026-02-25	2.4300	2.5200	2.3900	2.3900	+9.633%	21	4,372	-99.582%
2026-02-23	2.3100	2.3100	2.1800	2.1800	-1.357%	2	4,372	-99.541%
2026-02-20	2.2100	2.2100	2.2100	2.2100	+4.245%	2	4,373	-99.548%
2026-02-19	2.1200	2.1200	2.1200	2.1200	-4.933%	11	4,375	-99.528%
2026-02-18	2.2100	2.2300	2.2100	2.2300	+10.396%	182	4,375	-99.552%
2026-02-17	2.0200	2.0200	2.0100	2.0200	+5.759%	150	4,315	-99.505%
2026-02-13	2.1000	2.1000	1.9100	1.9100	-27.376%	2	4,164	-99.476%
2026-02-12	2.5100	2.6300	2.5100	2.6300	+2.335%	8	4,164	-99.620%
2026-02-11	2.6900	2.6900	2.5700	2.5700	-4.815%	34	4,162	-99.611%
2026-02-09	2.8300	2.8300	2.6200	2.7000	+11.111%	41	4,140	-99.630%
2026-02-06	1.7000	2.4300	1.7000	2.4300	+51.875%	18	4,141	-99.588%
2026-02-05	1.6500	1.6500	1.6000	1.6000	-6.433%	54	4,133	-99.375%
2026-02-04	1.8600	1.8600	1.6400	1.7100	-10.000%	42	4,173	-99.415%
2026-02-03	2.2400	2.2400	1.9000	1.9000	-15.179%	22	4,169	-99.474%
2026-02-02	2.4800	2.5700	2.2400	2.2400	-21.951%	3,126	4,165	-99.554%
2026-01-30	2.8900	2.8900	2.8500	2.8700	+9.125%	811	1,272	-99.652%
2026-01-29	2.4000	2.6300	2.4000	2.6300	-4.710%	2	721	-99.620%
2026-01-28	2.8500	2.8500	2.7600	2.7600	+5.344%	18	719	-99.638%
2026-01-27	2.6100	2.6200	2.6100	2.6200	+14.912%	2	711	-99.618%
2026-01-26	2.2800	2.2800	2.2800	2.2800	-0.870%	10	711	-99.561%
2026-01-22	2.2200	2.3700	2.2200	2.3000	+3.604%	9	701	-99.565%
2026-01-21	2.2000	2.2200	2.2000	2.2200	+11.000%	4	701	-99.550%
2026-01-20	2.1000	2.1200	2.0000	2.0000	-22.780%	5	700	-99.500%
2026-01-16	2.5800	2.5900	2.5800	2.5900	-7.829%	15	685	-99.614%
2026-01-15	2.7000	2.8100	2.7000	2.8100	+18.565%	3	685	-99.644%
2026-01-13	2.3700	2.3700	2.3700	2.3700	-4.435%	1	684	-99.578%
2026-01-12	2.3600	2.4800	2.3600	2.4800	-1.587%	131	683	-99.597%
2026-01-09	2.5200	2.5200	2.5200	2.5200	-4.906%	1	556	-99.603%
2026-01-08	2.7800	2.7800	2.6200	2.6500	-14.516%	13	556	-99.623%
2026-01-07	3.3000	3.3000	3.1000	3.1000	+3.333%	11	556	-99.677%
2026-01-06	3.0500	3.0500	3.0000	3.0000	-6.250%	4	549	-99.667%
2026-01-05	3.2000	3.2000	3.2000	3.2000	0.000%	42	547	-99.688%
2026-01-02	3.5000	3.7000	3.2000	3.2000	+3.226%	61	547	-99.688%
2025-12-31	3.1500	3.1500	3.1000	3.1000	+1.639%	3	518	-99.677%
2025-12-30	3.0500	3.0500	3.0000	3.0500	-3.175%	3	518	-99.672%
2025-12-29	3.2000	3.2000	3.1500	3.1500	-14.865%	3	517	-99.683%
2025-12-26	3.4500	3.7000	3.4500	3.7000	+19.355%	40	514	-99.730%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-3.125%	1	528	-99.677%
2025-12-23	3.0000	3.2000	3.0000	3.2000	+20.755%	70	528	-99.688%
2025-12-22	2.6400	2.6500	2.6400	2.6500	+10.417%	9	476	-99.623%
2025-12-19	2.3600	2.4000	2.3600	2.4000	+11.628%	2	476	-99.583%
2025-12-18	2.1500	2.1500	2.1500	2.1500	+1.896%	14	476	-99.535%
2025-12-17	2.2600	2.2600	2.1100	2.1100	-19.466%	202	475	-99.526%
2025-12-16	2.6200	2.6200	2.6200	2.6200	-2.602%	50	520	-99.618%
2025-12-15	2.6900	2.6900	2.6900	2.6900	-6.920%	4	470	-99.628%
2025-12-12	3.2100	3.2100	2.8800	2.8900	-5.246%	6	466	-99.654%
2025-12-11	3.0500	3.0500	3.0500	3.0500	-17.120%	14	468	-99.672%
2025-12-10	3.7500	3.7500	3.5600	3.6800	-4.416%	5	468	-99.728%
2025-12-09	3.7500	3.8500	3.7500	3.8500	-4.938%	5	467	-99.740%
2025-12-08	3.6000	4.0500	3.6000	4.0500	+14.085%	5	467	-99.753%
2025-12-05	3.5500	3.7000	3.5500	3.5500	-9.207%	8	467	-99.718%
2025-12-04	3.7000	3.9100	3.7000	3.9100	+13.333%	22	467	-99.744%
2025-12-03	3.4100	3.4500	3.4100	3.4500	0.000%	4	447	-99.710%
2025-12-01	3.1500	3.4500	3.1500	3.4500	-4.959%	2	447	-99.710%
2025-11-26	3.8500	3.8500	3.5000	3.6300	+9.668%	46	477	-99.725%
2025-11-25	3.0100	3.3100	2.7500	3.3100	-25.618%	9	477	-99.698%
2025-11-21	4.0500	4.4500	3.6000	4.4500	+6.715%	10	479	-99.775%
2025-11-20	6.0000	6.0000	4.1700	4.1700	-15.416%	21	481	-99.760%
2025-11-19	4.7700	5.0100	4.7600	4.9300	+2.708%	91	481	-99.797%
2025-11-17	4.9500	4.9500	4.8000	4.8000	-9.434%	73	393	-99.792%
2025-11-14	5.3000	5.3000	5.3000	5.3000	+4.536%	31	333	-99.811%
2025-11-13	5.0500	5.0700	4.7500	5.0700	-11.672%	74	311	-99.803%
2025-11-12	5.9300	5.9300	5.7400	5.7400	-2.048%	3	258	-99.826%
2025-11-11	6.0000	6.0000	5.8600	5.8600	-13.056%	13	245	-99.829%
2025-11-10	6.1500	6.7400	6.0500	6.7400	+32.157%	10	245	-99.852%
2025-11-07	4.4900	5.1000	4.4900	5.1000	+2.000%	37	246	-99.804%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-29.577%	22	231	-99.800%
2025-11-04	7.1000	7.1000	7.1000	7.1000	-14.663%	1	209	-99.859%
2025-11-03	8.1500	9.1000	8.1500	8.3200	+7.216%	46	213	-99.880%
2025-10-31	8.1300	8.1300	7.7600	7.7600	-0.129%	13	213	-99.871%
2025-10-30	7.5600	7.7700	7.5600	7.7700	-10.690%	3	212	-99.871%
2025-10-29	9.2600	10.0000	8.5500	8.7000	+34.675%	39	212	-99.885%
2025-10-28	5.3500	6.4600	5.3500	6.4600	+29.200%	9	193	-99.845%
2025-10-27	4.6000	5.0000	4.6000	5.0000	+30.548%	3	187	-99.800%
2025-10-24	3.7700	3.8300	3.7700	3.8300	+1.592%	2	187	-99.739%
2025-10-20	3.7200	3.7800	3.7100	3.7700	-4.557%	4	186	-99.735%
2025-10-17	3.8500	3.9500	3.8500	3.9500	-7.059%	32	184	-99.747%
2025-10-15	4.2500	4.2500	4.2500	4.2500	+1.918%	84	216	-99.765%
2025-10-14	4.1700	4.1700	4.1700	4.1700	-14.021%	1	135	-99.760%
2025-10-13	4.5000	4.8500	4.5000	4.8500	+2.321%	93	135	-99.794%
2025-10-10	5.4000	5.9000	4.7400	4.7400	-14.595%	53	103	-99.789%
2025-10-09	5.2500	5.7000	5.2500	5.5500	+41.582%	54	55	-99.820%
2025-10-07	3.9200	3.9200	3.9200	3.9200	-4.623%	1	3	-99.745%
2025-10-06	4.1100	4.1100	4.1100	4.1100	0.000%	2	2	-99.757%