Dark

NVDA20260821C330
NVDA Aug 21 2026 330.00 Call (NVDA260821C00330000)
option OPRA

EOD

Aug 11, 2026

0.01000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	8	1,280	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	316	1,280	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,563	0.000%
2026-08-06	0.0200	0.0200	0.0100	0.0100	-80.000%	74	1,564	0.000%
2026-08-05	0.0200	0.0500	0.0100	0.0500	+400.000%	13	1,515	-80.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	20	1,515	0.000%
2026-08-03	0.0100	0.0200	0.0100	0.0100	0.000%	175	1,495	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,481	0.000%
2026-07-29	0.0100	0.0200	0.0100	0.0200	-33.333%	100	1,482	-50.000%
2026-07-27	0.0200	0.0300	0.0200	0.0300	0.000%	22	1,412	-66.667%
2026-07-23	0.0300	0.0400	0.0300	0.0300	-25.000%	308	1,394	-66.667%
2026-07-22	0.0300	0.0500	0.0300	0.0400	0.000%	867	1,101	-75.000%
2026-07-21	0.0300	0.0400	0.0300	0.0400	0.000%	712	1,409	-75.000%
2026-07-20	0.0500	0.0500	0.0300	0.0400	-20.000%	123	865	-75.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	0.000%	45	813	-80.000%
2026-07-16	0.0700	0.0700	0.0500	0.0500	-16.667%	54	788	-80.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-14.286%	1	788	-83.333%
2026-07-14	0.0600	0.0700	0.0600	0.0700	+16.667%	13	788	-85.714%
2026-07-13	0.0600	0.0600	0.0600	0.0600	-45.455%	1	794	-83.333%
2026-07-10	0.0800	0.1200	0.0800	0.1100	+57.143%	15	794	-90.909%
2026-07-09	0.0700	0.0900	0.0700	0.0700	0.000%	4	793	-85.714%
2026-07-08	0.0300	0.0700	0.0300	0.0700	+75.000%	12	792	-85.714%
2026-07-07	0.0600	0.0600	0.0400	0.0400	-33.333%	23	797	-75.000%
2026-07-06	0.0500	0.0700	0.0500	0.0600	0.000%	204	794	-83.333%
2026-07-02	0.0700	0.0700	0.0600	0.0600	-33.333%	3	965	-83.333%
2026-06-30	0.0900	0.0900	0.0900	0.0900	0.000%	11	965	-88.889%
2026-06-29	0.0800	0.0900	0.0800	0.0900	0.000%	10	965	-88.889%
2026-06-26	0.1100	0.1100	0.0900	0.0900	-18.182%	12	965	-88.889%
2026-06-25	0.1200	0.1400	0.1000	0.1100	-26.667%	30	965	-90.909%
2026-06-24	0.1500	0.1600	0.1500	0.1500	-11.765%	19	965	-93.333%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-22.727%	2	968	-94.118%
2026-06-22	0.3200	0.3200	0.2000	0.2200	-26.667%	19	968	-95.455%
2026-06-18	0.2600	0.3000	0.2600	0.3000	0.000%	47	943	-96.667%
2026-06-17	0.3200	0.3200	0.2800	0.3000	-6.250%	13	943	-96.667%
2026-06-16	0.3700	0.4000	0.3200	0.3200	-17.949%	9	943	-96.875%
2026-06-15	0.3600	0.4100	0.3600	0.3900	+18.182%	37	943	-97.436%
2026-06-12	0.3900	0.3900	0.3200	0.3300	-10.811%	18	943	-96.970%
2026-06-11	0.3900	0.3900	0.2500	0.3700	+5.714%	123	943	-97.297%
2026-06-10	0.3100	0.4200	0.3100	0.3500	-5.405%	41	947	-97.143%
2026-06-09	0.4800	0.5100	0.3500	0.3700	-24.490%	22	933	-97.297%
2026-06-08	0.6000	0.6000	0.4900	0.4900	-3.922%	104	938	-97.959%
2026-06-05	0.6500	0.6500	0.5000	0.5100	-46.875%	112	947	-98.039%
2026-06-04	0.7900	0.9900	0.7200	0.9600	+10.345%	42	935	-98.958%
2026-06-03	1.0600	1.0600	0.8500	0.8700	-23.009%	66	948	-98.851%
2026-06-02	1.3000	1.8800	1.1300	1.1300	-4.237%	501	924	-99.115%
2026-06-01	0.9400	1.2500	0.9400	1.1800	+34.091%	181	623	-99.153%
2026-05-29	0.7200	0.9100	0.7200	0.8800	+20.548%	21	620	-98.864%
2026-05-28	0.6200	0.7500	0.6200	0.7300	+14.063%	18	620	-98.630%
2026-05-27	0.6700	0.6700	0.5300	0.6400	-3.030%	52	621	-98.438%
2026-05-26	0.7300	0.7700	0.6400	0.6600	-14.286%	89	632	-98.485%
2026-05-22	0.8000	0.8100	0.7500	0.7700	-11.494%	75	634	-98.701%
2026-05-21	1.2300	1.2300	0.8500	0.8700	-35.075%	178	624	-98.851%
2026-05-20	1.4900	1.5600	1.2500	1.3400	-7.586%	60	624	-99.254%
2026-05-19	1.2600	1.6000	1.2600	1.4500	-6.452%	25	509	-99.310%
2026-05-18	2.3000	2.3000	1.3900	1.5500	-30.493%	93	509	-99.355%
2026-05-15	2.0700	2.4100	1.8600	2.2300	-24.150%	93	509	-99.552%
2026-05-14	2.5400	3.2000	2.5400	2.9400	+51.546%	195	453	-99.660%
2026-05-13	1.9100	2.0000	1.8500	1.9400	+59.016%	98	426	-99.485%
2026-05-12	1.2500	1.5000	1.2200	1.2200	-6.870%	105	426	-99.180%
2026-05-11	1.3200	1.5700	1.3100	1.3100	+11.966%	67	426	-99.237%
2026-05-08	1.2000	1.2000	1.1600	1.1700	+17.000%	8	431	-99.145%
2026-05-07	0.8600	1.1300	0.8600	1.0000	+42.857%	59	433	-99.000%
2026-05-06	0.7000	0.7300	0.6800	0.7000	+59.091%	6	404	-98.571%
2026-05-05	0.4400	0.4600	0.4400	0.4400	0.000%	17	403	-97.727%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-18.519%	2	404	-97.727%
2026-05-01	0.5700	0.5700	0.5400	0.5400	-12.903%	8	407	-98.148%
2026-04-30	0.7200	0.7200	0.6100	0.6200	-39.806%	46	407	-98.387%
2026-04-28	1.0000	1.1400	0.9200	1.0300	-13.445%	45	449	-99.029%
2026-04-27	0.8000	1.2500	0.7900	1.1900	+67.606%	122	446	-99.160%
2026-04-24	0.4500	0.8300	0.4500	0.7100	+91.892%	3	516	-98.592%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-13.953%	101	515	-97.297%
2026-04-22	0.3600	0.4300	0.3600	0.4300	+2.381%	5	576	-97.674%
2026-04-21	0.4100	0.4200	0.4000	0.4200	-10.638%	40	576	-97.619%
2026-04-20	0.4700	0.4700	0.4700	0.4700	+6.818%	1	576	-97.872%
2026-04-17	0.4300	0.4400	0.4200	0.4400	+2.326%	9	576	-97.727%
2026-04-16	0.4300	0.4300	0.3600	0.4300	+10.256%	3	572	-97.674%
2026-04-15	0.3900	0.3900	0.3900	0.3900	+21.875%	1	571	-97.436%
2026-04-14	0.2400	0.3200	0.2400	0.3200	+45.455%	24	571	-96.875%
2026-04-13	0.2400	0.2400	0.2200	0.2200	-12.000%	33	591	-95.455%
2026-04-10	0.2400	0.2700	0.2400	0.2500	+38.889%	32	600	-96.000%
2026-04-09	0.1400	0.1800	0.1400	0.1800	+80.000%	11	631	-94.444%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-16.667%	1	624	-90.000%
2026-04-07	0.1200	0.1200	0.1200	0.1200	+9.091%	1	623	-91.667%
2026-04-06	0.1100	0.1100	0.1100	0.1100	-21.429%	1	622	-90.909%
2026-04-02	0.1700	0.1700	0.1400	0.1400	-17.647%	52	671	-92.857%
2026-03-31	0.1300	0.1700	0.1300	0.1700	+30.769%	2	671	-94.118%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-13.333%	17	670	-92.308%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-21.053%	15	670	-93.333%
2026-03-25	0.1900	0.1900	0.1900	0.1900	-13.636%	20	655	-94.737%
2026-03-20	0.2300	0.2300	0.2200	0.2200	-29.032%	2	643	-95.455%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-16.216%	15	644	-96.774%
2026-03-16	0.3700	0.3700	0.3700	0.3700	-7.500%	5	637	-97.297%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-18.367%	1	642	-97.500%
2026-03-10	0.4500	0.5000	0.4500	0.4900	-3.922%	4	641	-97.959%
2026-03-09	0.5100	0.5100	0.5100	0.5100	-1.923%	2	640	-98.039%
2026-03-06	0.5200	0.5200	0.5200	0.5200	-26.761%	2	641	-98.077%
2026-03-05	0.7100	0.7100	0.7100	0.7100	+16.393%	1	641	-98.592%
2026-03-03	0.6300	0.6300	0.5400	0.6100	-17.568%	61	641	-98.361%
2026-03-02	0.8000	0.8000	0.7400	0.7400	-2.632%	11	655	-98.649%
2026-02-27	0.8200	0.9100	0.7500	0.7600	-20.833%	305	656	-98.684%
2026-02-26	1.1900	1.1900	0.9500	0.9600	-40.000%	80	655	-98.958%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+3.226%	2	595	-99.375%
2026-02-24	1.4800	1.5500	1.4800	1.5500	+6.897%	52	595	-99.355%
2026-02-23	1.5200	1.5300	1.4500	1.4500	+2.113%	5	555	-99.310%
2026-02-19	1.4200	1.4200	1.4200	1.4200	+2.158%	1	554	-99.296%
2026-02-17	1.1900	1.4300	1.1900	1.3900	+7.752%	5	555	-99.281%
2026-02-13	1.4500	1.4900	1.2800	1.2900	-28.333%	7	556	-99.225%
2026-02-12	1.7800	1.8000	1.7800	1.8000	-1.099%	3	556	-99.444%
2026-02-11	1.8400	1.9200	1.8200	1.8200	-13.333%	57	555	-99.451%
2026-02-09	1.8800	2.1000	1.8800	2.1000	+20.000%	31	556	-99.524%
2026-02-06	1.5200	1.7500	1.5200	1.7500	+52.174%	55	540	-99.429%
2026-02-05	1.2600	1.2600	1.1500	1.1500	-4.959%	10	507	-99.130%
2026-02-04	1.3500	1.3500	1.2100	1.2100	-11.679%	22	500	-99.174%
2026-02-03	1.3500	1.3700	1.3500	1.3700	-29.744%	5	490	-99.270%
2026-01-30	1.9500	1.9500	1.9500	1.9500	+3.175%	1	493	-99.487%
2026-01-28	1.9500	1.9500	1.8900	1.8900	+4.420%	42	493	-99.471%
2026-01-27	1.6500	1.8200	1.6500	1.8100	+11.728%	12	472	-99.448%
2026-01-26	1.6200	1.6200	1.6200	1.6200	-8.989%	1	473	-99.383%
2026-01-23	1.8600	1.8600	1.7800	1.7800	+8.537%	66	472	-99.438%
2026-01-22	1.6400	1.6400	1.6400	1.6400	0.000%	10	446	-99.390%
2026-01-21	1.5800	1.6400	1.5800	1.6400	+13.103%	23	436	-99.390%
2026-01-20	1.5100	1.5100	1.4500	1.4500	-22.043%	2	419	-99.310%
2026-01-16	1.9200	1.9200	1.8600	1.8600	-3.125%	41	376	-99.462%
2026-01-15	1.9200	1.9200	1.9200	1.9200	+13.609%	20	376	-99.479%
2026-01-12	1.6000	1.7000	1.6000	1.6900	-10.582%	62	356	-99.408%
2026-01-08	1.8900	1.8900	1.8900	1.8900	-10.000%	20	371	-99.471%
2026-01-06	2.4300	2.4400	2.0900	2.1000	-7.080%	236	351	-99.524%
2026-01-05	2.6700	2.6700	2.1800	2.2600	-1.310%	30	391	-99.558%
2026-01-02	2.6000	2.6700	2.2900	2.2900	+0.881%	8	391	-99.563%
2025-12-31	2.2600	2.2700	2.2600	2.2700	+5.581%	2	389	-99.559%
2025-12-30	2.1800	2.1800	2.1500	2.1500	-4.018%	153	389	-99.535%
2025-12-29	2.2800	2.2800	2.2400	2.2400	-15.152%	3	278	-99.554%
2025-12-26	2.6100	2.6400	2.6100	2.6400	+17.333%	3	281	-99.621%
2025-12-24	2.2500	2.2500	2.2500	2.2500	+19.681%	1	279	-99.556%
2025-12-22	1.8800	1.9000	1.8800	1.8800	+8.046%	222	279	-99.468%
2025-12-19	1.7800	1.7800	1.7400	1.7400	+8.750%	22	267	-99.425%
2025-12-18	1.5800	1.6500	1.5700	1.6000	+6.667%	5	266	-99.375%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-18.478%	2	267	-99.333%
2025-12-16	1.8500	1.9000	1.8400	1.8400	-8.000%	87	266	-99.457%
2025-12-15	2.1500	2.1500	2.0000	2.0000	-1.961%	27	310	-99.500%
2025-12-12	2.0700	2.0800	2.0400	2.0400	-8.108%	83	327	-99.510%
2025-12-11	2.2000	2.2200	2.2000	2.2200	-20.144%	53	360	-99.550%
2025-12-10	2.7800	2.7800	2.7800	2.7800	-1.068%	1	310	-99.640%
2025-12-09	2.8000	2.8100	2.8000	2.8100	+7.252%	17	310	-99.644%
2025-12-05	2.7000	2.7000	2.6200	2.6200	-7.746%	48	325	-99.618%
2025-12-04	2.6000	2.8400	2.5800	2.8400	+12.698%	8	325	-99.648%
2025-12-03	2.5200	2.5200	2.5200	2.5200	-4.183%	5	330	-99.603%
2025-12-01	2.6300	2.6300	2.6300	2.6300	-4.364%	1	328	-99.620%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+5.364%	1	328	-99.636%
2025-11-25	2.1000	2.6100	2.0000	2.6100	-4.396%	93	328	-99.617%
2025-11-24	2.7400	2.9000	2.7300	2.7300	-7.458%	19	296	-99.634%
2025-11-21	2.7700	2.9500	2.7700	2.9500	-9.231%	44	309	-99.661%
2025-11-20	4.4000	4.4000	3.2500	3.2500	-9.722%	40	289	-99.692%
2025-11-19	3.8000	3.8000	3.6000	3.6000	+9.091%	20	307	-99.722%
2025-11-18	3.3000	3.3500	3.0000	3.3000	-1.493%	157	314	-99.697%
2025-11-17	3.7000	3.7000	3.3500	3.3500	-8.219%	21	256	-99.701%
2025-11-14	3.6500	3.6500	3.6500	3.6500	-1.351%	28	236	-99.726%
2025-11-13	3.8000	3.8000	3.6400	3.7000	-14.943%	25	264	-99.730%
2025-11-12	4.3500	4.3500	4.3500	4.3500	0.000%	35	240	-99.770%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-14.370%	20	192	-99.770%
2025-11-10	4.8000	5.0800	4.8000	5.0800	+54.878%	5	192	-99.803%
2025-11-07	3.2500	3.2800	3.2500	3.2800	-6.286%	2	188	-99.695%
2025-11-06	4.4200	4.4200	3.5000	3.5000	-44.000%	52	186	-99.714%
2025-11-03	6.4000	6.5000	6.2500	6.2500	+9.266%	74	167	-99.840%
2025-10-31	5.7000	5.7200	5.6600	5.7200	-4.667%	3	167	-99.825%
2025-10-30	5.9500	6.0000	5.9500	6.0000	-14.286%	3	167	-99.833%
2025-10-29	7.5000	7.5000	7.0000	7.0000	+21.739%	6	166	-99.857%
2025-10-28	4.0000	5.7500	4.0000	5.7500	+58.840%	29	161	-99.826%
2025-10-27	3.6200	3.6200	3.6200	3.6200	+31.159%	2	139	-99.724%
2025-10-24	2.7600	2.7600	2.7600	2.7600	+6.564%	32	139	-99.638%
2025-10-23	2.4000	2.6200	2.4000	2.5900	+9.746%	124	167	-99.614%
2025-10-22	2.3600	2.3600	2.3600	2.3600	-4.453%	2	46	-99.576%
2025-10-21	2.4700	2.4700	2.4700	2.4700	-14.533%	1	48	-99.595%
2025-10-20	2.7200	2.8900	2.7200	2.8900	-34.318%	2	48	-99.654%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-2.222%	45	47	-99.773%
2025-10-09	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	-99.778%