Dark

NVDA20260821C320
NVDA Aug 21 2026 320.00 Call (NVDA260821C00320000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	9,071	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	9,072	0.000%
2026-08-11	0.0100	0.0300	0.0100	0.0100	0.000%	30	9,075	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	212	9,085	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	53	9,228	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	481	9,192	0.000%
2026-08-05	0.0300	0.0300	0.0100	0.0200	+100.000%	954	8,980	-50.000%
2026-08-04	0.0100	0.0200	0.0100	0.0100	0.000%	70	9,547	0.000%
2026-08-03	0.0200	0.0200	0.0100	0.0100	-50.000%	2	9,578	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	1	9,580	-50.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	81	9,580	-50.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	453	9,581	-50.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	3	9,862	-66.667%
2026-07-24	0.0400	0.0400	0.0300	0.0300	-50.000%	201	9,862	-66.667%
2026-07-22	0.0600	0.0600	0.0500	0.0600	+50.000%	31	9,742	-83.333%
2026-07-21	0.0400	0.0400	0.0300	0.0400	-20.000%	11	9,761	-75.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-37.500%	1	9,761	-80.000%
2026-07-17	0.0700	0.0800	0.0600	0.0800	+14.286%	1,036	9,761	-87.500%
2026-07-16	0.0800	0.0800	0.0700	0.0700	-12.500%	7	8,989	-85.714%
2026-07-15	0.0800	0.0900	0.0700	0.0800	-11.111%	17	8,986	-87.500%
2026-07-14	0.0800	0.0900	0.0700	0.0900	+12.500%	148	8,986	-88.889%
2026-07-13	0.1200	0.1300	0.0800	0.0800	-42.857%	216	9,039	-87.500%
2026-07-10	0.1200	0.1500	0.1100	0.1400	+40.000%	151	9,210	-92.857%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+11.111%	38	9,270	-90.000%
2026-07-08	0.0700	0.0900	0.0700	0.0900	+80.000%	104	9,292	-88.889%
2026-07-07	0.0600	0.0600	0.0500	0.0500	-37.500%	11	9,192	-80.000%
2026-07-06	0.0800	0.0800	0.0700	0.0800	-20.000%	38	9,194	-87.500%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	300	9,452	-90.000%
2026-07-01	0.1000	0.1100	0.1000	0.1100	0.000%	26	9,452	-90.909%
2026-06-30	0.1200	0.1200	0.1100	0.1100	-8.333%	8	9,451	-90.909%
2026-06-29	0.1200	0.1300	0.1000	0.1200	0.000%	27	9,447	-91.667%
2026-06-26	0.1300	0.1400	0.1100	0.1200	-14.286%	64	9,446	-91.667%
2026-06-25	0.1700	0.1700	0.1200	0.1400	-12.500%	3,163	9,441	-92.857%
2026-06-24	0.1600	0.1800	0.1400	0.1600	-15.789%	47	8,690	-93.750%
2026-06-23	0.1400	0.2200	0.1400	0.1900	-20.833%	54	8,688	-94.737%
2026-06-22	0.3700	0.3900	0.2300	0.2400	-27.273%	131	8,679	-95.833%
2026-06-18	0.3100	0.3900	0.3100	0.3300	+3.125%	103	8,651	-96.970%
2026-06-17	0.3900	0.3900	0.3100	0.3200	-13.514%	103	8,651	-96.875%
2026-06-16	0.4500	0.4500	0.3700	0.3700	-21.277%	1,487	8,651	-97.297%
2026-06-15	0.4500	0.5000	0.4400	0.4700	+17.500%	108	7,326	-97.872%
2026-06-12	0.4200	0.4600	0.4000	0.4000	-11.111%	51	7,326	-97.500%
2026-06-11	0.4000	0.4500	0.3400	0.4500	+9.756%	151	7,326	-97.778%
2026-06-10	0.4800	0.5300	0.4100	0.4100	-18.000%	90	7,384	-97.561%
2026-06-09	0.6200	0.6200	0.4300	0.5000	-20.635%	145	7,326	-98.000%
2026-06-08	0.6700	0.7000	0.6000	0.6300	-1.563%	189	7,369	-98.413%
2026-06-05	0.8100	0.8600	0.6200	0.6400	-43.363%	311	7,375	-98.438%
2026-06-04	1.0500	1.2100	0.9000	1.1300	+15.306%	214	7,459	-99.115%
2026-06-03	1.4000	1.4000	0.9800	0.9800	-32.414%	134	7,314	-98.980%
2026-06-02	1.6000	2.2500	1.4000	1.4500	-3.333%	4,519	7,311	-99.310%
2026-06-01	1.2100	1.5500	1.2100	1.5000	+59.574%	231	2,987	-99.333%
2026-05-29	1.0200	1.1300	0.9100	0.9400	+6.818%	617	2,871	-98.936%
2026-05-28	0.7400	0.9400	0.7200	0.8800	+17.333%	20	2,390	-98.864%
2026-05-27	0.8100	0.8100	0.6900	0.7500	-10.714%	41	2,384	-98.667%
2026-05-26	0.9500	1.0100	0.8300	0.8400	-11.579%	172	2,383	-98.810%
2026-05-22	1.1500	1.1600	0.9000	0.9500	-15.179%	61	2,416	-98.947%
2026-05-21	1.3500	1.5000	1.0600	1.1200	-32.121%	141	2,392	-99.107%
2026-05-20	1.7800	1.9500	1.5700	1.6500	-2.367%	355	2,392	-99.394%
2026-05-19	1.9600	2.0400	1.6300	1.6900	-11.518%	44	2,148	-99.408%
2026-05-18	2.8700	2.9000	1.6800	1.9100	-22.984%	338	2,148	-99.476%
2026-05-15	2.6400	2.9500	2.3500	2.4800	-31.111%	374	2,148	-99.597%
2026-05-14	2.8100	3.9300	2.8100	3.6000	+55.844%	1,090	1,677	-99.722%
2026-05-13	2.0000	2.5000	1.9400	2.3100	+29.775%	265	828	-99.567%
2026-05-12	1.9500	1.9500	1.4900	1.7800	+7.229%	245	828	-99.438%
2026-05-11	1.3700	1.9400	1.3700	1.6600	+16.084%	140	828	-99.398%
2026-05-08	1.5000	1.5700	1.4000	1.4300	+14.400%	87	586	-99.301%
2026-05-07	1.0700	1.3700	1.0400	1.2500	+23.762%	137	575	-99.200%
2026-05-06	0.8600	1.0100	0.8500	1.0100	+90.566%	132	550	-99.010%
2026-05-05	0.4700	0.5300	0.4700	0.5300	+3.922%	31	528	-98.113%
2026-05-04	0.6000	0.6000	0.5000	0.5100	-15.000%	33	501	-98.039%
2026-05-01	0.7800	0.7800	0.6000	0.6000	-23.077%	21	496	-98.333%
2026-04-30	0.9500	0.9500	0.7400	0.7800	-28.440%	25	496	-98.718%
2026-04-29	1.1900	1.2600	1.0900	1.0900	-13.492%	38	505	-99.083%
2026-04-28	1.3400	1.3400	1.1500	1.2600	-13.699%	10	516	-99.206%
2026-04-27	0.9200	1.5500	0.9200	1.4600	+58.696%	59	514	-99.315%
2026-04-24	0.6000	1.1600	0.6000	0.9200	+91.667%	33	479	-98.913%
2026-04-23	0.5300	0.5300	0.4800	0.4800	-12.727%	3	478	-97.917%
2026-04-22	0.4200	0.5500	0.4200	0.5500	+17.021%	17	476	-98.182%
2026-04-21	0.5100	0.5300	0.4700	0.4700	+4.444%	6	487	-97.872%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-13.462%	1	486	-97.778%
2026-04-17	0.5600	0.5600	0.5200	0.5200	+8.333%	22	486	-98.077%
2026-04-16	0.4900	0.5200	0.4800	0.4800	-7.692%	157	487	-97.917%
2026-04-15	0.5800	0.5800	0.4500	0.5200	+15.556%	55	577	-98.077%
2026-04-14	0.3500	0.4500	0.3500	0.4500	+60.714%	9	622	-97.778%
2026-04-13	0.3400	0.3400	0.2800	0.2800	-15.152%	4	627	-96.429%
2026-04-10	0.3200	0.3300	0.3200	0.3300	+83.333%	53	629	-96.970%
2026-04-09	0.1800	0.1800	0.1800	0.1800	-10.000%	1	616	-94.444%
2026-04-08	0.2400	0.2400	0.2000	0.2000	+25.000%	50	615	-95.000%
2026-04-07	0.2100	0.2100	0.1600	0.1600	-15.789%	2	568	-93.750%
2026-04-06	0.1100	0.1900	0.1100	0.1900	-9.524%	2	568	-94.737%
2026-04-02	0.1800	0.2100	0.1700	0.2100	+10.526%	3	568	-95.238%
2026-04-01	0.1900	0.1900	0.1900	0.1900	+18.750%	3	568	-94.737%
2026-03-30	0.1700	0.1700	0.1600	0.1600	-5.882%	3	565	-93.750%
2026-03-27	0.1800	0.1800	0.1600	0.1700	-5.556%	8	568	-94.118%
2026-03-26	0.1800	0.1800	0.1800	0.1800	-18.182%	16	563	-94.444%
2026-03-25	0.2300	0.2400	0.2200	0.2200	+10.000%	93	563	-95.455%
2026-03-24	0.2000	0.2000	0.2000	0.2000	-25.926%	1	517	-95.000%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-12.903%	20	517	-96.296%
2026-03-19	0.3100	0.3100	0.3100	0.3100	-26.190%	1	506	-96.774%
2026-03-17	0.4200	0.4200	0.4200	0.4200	-17.647%	1	506	-97.619%
2026-03-16	0.5400	0.5400	0.5100	0.5100	-5.556%	107	507	-98.039%
2026-03-13	0.5400	0.5400	0.5400	0.5400	-10.000%	1	550	-98.148%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-17.808%	1	549	-98.333%
2026-03-11	0.7200	0.7300	0.7200	0.7300	+1.389%	101	549	-98.630%
2026-03-06	0.7200	0.7200	0.7200	0.7200	-20.000%	10	468	-98.611%
2026-03-05	0.8100	0.9000	0.8100	0.9000	+12.500%	2	466	-98.889%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+5.263%	1	466	-98.750%
2026-03-03	0.8700	0.8700	0.7600	0.7600	-24.752%	51	466	-98.684%
2026-03-02	1.0100	1.0100	1.0100	1.0100	+10.989%	1	429	-99.010%
2026-02-27	1.0800	1.1000	0.9100	0.9100	-27.200%	4	429	-98.901%
2026-02-26	1.3500	1.3600	1.2000	1.2500	-34.211%	8	430	-99.200%
2026-02-25	1.9500	2.0600	1.9000	1.9000	0.000%	176	412	-99.474%
2026-02-24	1.8800	1.9000	1.8800	1.9000	+9.827%	11	412	-99.474%
2026-02-23	1.9900	2.0400	1.7300	1.7300	-4.420%	6	411	-99.422%
2026-02-20	1.8100	1.8100	1.8100	1.8100	+5.233%	2	407	-99.448%
2026-02-19	1.6600	1.7200	1.6600	1.7200	+5.521%	2	405	-99.419%
2026-02-17	1.5000	1.6300	1.5000	1.6300	-20.488%	42	403	-99.387%
2026-02-12	2.0900	2.2100	2.0500	2.0500	+2.500%	7	366	-99.512%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-25.094%	10	371	-99.500%
2026-02-09	2.6700	2.6700	2.6700	2.6700	+27.143%	10	371	-99.625%
2026-02-06	1.8400	2.1000	1.8400	2.1000	+54.412%	55	371	-99.524%
2026-02-05	1.3600	1.3600	1.3600	1.3600	-4.895%	1	316	-99.265%
2026-02-04	1.5200	1.5200	1.4000	1.4300	-17.341%	7	317	-99.301%
2026-02-03	1.7300	1.7300	1.7300	1.7300	-18.779%	1	317	-99.422%
2026-02-02	2.1300	2.1300	2.1300	2.1300	-4.054%	25	317	-99.531%
2026-01-29	2.2200	2.2200	2.2200	2.2200	+14.433%	2	317	-99.550%
2026-01-26	1.9400	1.9400	1.9400	1.9400	-9.767%	50	317	-99.485%
2026-01-23	2.1100	2.1500	2.1100	2.1500	+8.586%	15	267	-99.535%
2026-01-22	1.9800	1.9800	1.9800	1.9800	+4.211%	20	262	-99.495%
2026-01-21	1.8600	1.9000	1.6700	1.9000	+9.195%	7	248	-99.474%
2026-01-20	1.7400	1.7400	1.7400	1.7400	-19.444%	30	242	-99.425%
2026-01-16	2.1600	2.1600	2.1600	2.1600	+0.465%	30	214	-99.537%
2026-01-13	1.8700	2.1500	1.8700	2.1500	+0.939%	2	214	-99.535%
2026-01-09	2.1500	2.1500	2.1300	2.1300	-15.810%	3	215	-99.531%
2026-01-06	2.5600	2.5600	2.5300	2.5300	-14.237%	92	214	-99.605%
2026-01-02	3.0500	3.0500	2.9500	2.9500	+9.665%	81	208	-99.661%
2025-12-31	2.6500	2.6900	2.6500	2.6900	+5.906%	2	247	-99.628%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-6.273%	1	247	-99.606%
2025-12-29	2.7100	2.7100	2.7100	2.7100	-13.694%	1	248	-99.631%
2025-12-26	2.9100	3.1400	2.9100	3.1400	+40.807%	8	248	-99.682%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+27.429%	1	242	-99.552%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-19.355%	10	242	-99.429%
2025-12-16	2.1700	2.1700	2.1700	2.1700	-6.466%	89	242	-99.539%
2025-12-15	2.3200	2.3200	2.3200	2.3200	-4.527%	2	274	-99.569%
2025-12-12	2.6700	2.6700	2.3700	2.4300	-5.814%	3	276	-99.588%
2025-12-11	2.6200	2.6200	2.5800	2.5800	-15.961%	3	276	-99.612%
2025-12-10	3.2000	3.2000	3.0700	3.0700	-6.970%	2	275	-99.674%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-7.042%	1	273	-99.697%
2025-12-08	3.2000	3.5500	3.1600	3.5500	+14.516%	4	274	-99.718%
2025-12-05	3.1000	3.1000	3.1000	3.1000	+4.730%	1	274	-99.677%
2025-12-03	2.9600	2.9600	2.9600	2.9600	-1.003%	1	274	-99.662%
2025-11-25	2.4500	2.9900	2.4500	2.9900	-8.000%	7	275	-99.666%
2025-11-21	3.2500	3.2500	3.1500	3.2500	-12.634%	4	271	-99.692%
2025-11-20	4.9500	4.9500	3.7200	3.7200	-12.471%	75	271	-99.731%
2025-11-19	4.2500	4.2500	4.2500	4.2500	+11.842%	1	340	-99.765%
2025-11-18	3.7400	3.8000	3.7400	3.8000	-18.977%	26	339	-99.737%
2025-11-14	4.2000	4.6900	4.2000	4.6900	+11.667%	34	321	-99.787%
2025-11-13	4.4500	4.4500	4.2000	4.2000	-19.231%	2	296	-99.762%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-0.952%	1	297	-99.808%
2025-11-11	5.2300	5.2500	5.2200	5.2500	-5.405%	6	298	-99.810%
2025-11-10	5.5500	5.5500	5.5500	5.5500	+33.735%	1	292	-99.820%
2025-11-07	3.7000	4.1500	3.7000	4.1500	+1.220%	63	291	-99.759%
2025-11-06	4.8500	4.8500	4.1000	4.1000	-30.626%	14	259	-99.756%
2025-11-05	5.8000	5.9100	5.8000	5.9100	-3.115%	11	264	-99.831%
2025-11-04	6.5300	6.5300	6.1000	6.1000	-16.553%	6	273	-99.836%
2025-11-03	7.2500	7.8700	7.2500	7.3100	+10.758%	18	272	-99.863%
2025-10-31	6.9300	6.9500	6.5500	6.6000	-13.725%	71	272	-99.848%
2025-10-29	8.2000	8.2000	7.6500	7.6500	+16.794%	13	277	-99.869%
2025-10-28	4.5500	6.5500	4.5500	6.5500	+53.396%	105	271	-99.847%
2025-10-27	4.0100	4.2700	4.0100	4.2700	+30.183%	3	170	-99.766%
2025-10-24	3.2100	3.2800	3.2100	3.2800	+11.945%	2	170	-99.695%
2025-10-21	2.9000	2.9300	2.9000	2.9300	-7.862%	2	171	-99.659%
2025-10-20	3.1200	3.1800	3.1200	3.1800	-8.357%	2	172	-99.686%
2025-10-15	3.4700	3.4700	3.4700	3.4700	-2.254%	1	173	-99.712%
2025-10-14	3.4500	3.5500	3.4500	3.5500	-8.974%	2	173	-99.718%
2025-10-10	4.2000	4.2000	3.9000	3.9000	-22.000%	3	172	-99.744%
2025-10-09	4.6500	5.0000	4.6400	5.0000	+33.333%	194	172	-99.800%
2025-10-08	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-99.733%