Dark

NVDA20260821C340
NVDA Aug 21 2026 340.00 Call (NVDA260821C00340000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)460

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%	460	3,469	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	540	3,470	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	11	3,690	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	3,679	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	794	4,848	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	41	5,290	0.000%
2026-08-05	0.0100	0.0200	0.0100	0.0100	0.000%	56	5,259	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	74	5,221	0.000%
2026-07-31	0.0200	0.0200	0.0100	0.0200	0.000%	454	5,207	-50.000%
2026-07-30	0.0100	0.0200	0.0100	0.0200	+100.000%	18	4,773	-50.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	664	4,763	0.000%
2026-07-28	0.0200	0.0200	0.0100	0.0200	0.000%	15	4,881	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,873	-50.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-33.333%	6	4,865	-50.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	2	4,865	-66.667%
2026-07-22	0.0300	0.0400	0.0300	0.0300	+50.000%	137	4,865	-66.667%
2026-07-21	0.0300	0.0400	0.0200	0.0200	-33.333%	122	4,836	-50.000%
2026-07-20	0.0400	0.0400	0.0300	0.0300	-40.000%	4,047	4,822	-66.667%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+66.667%	10	1,476	-80.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,466	-66.667%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	6	1,466	-80.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,463	-83.333%
2026-07-13	0.0700	0.0800	0.0600	0.0700	-12.500%	162	1,461	-85.714%
2026-07-10	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,595	-87.500%
2026-07-09	0.0600	0.0700	0.0600	0.0600	+20.000%	158	1,596	-83.333%
2026-07-08	0.0400	0.0600	0.0300	0.0500	+25.000%	307	1,478	-80.000%
2026-07-07	0.0500	0.0500	0.0400	0.0400	-33.333%	196	1,551	-75.000%
2026-07-06	0.0400	0.0600	0.0400	0.0600	0.000%	133	1,538	-83.333%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-14.286%	11	1,425	-83.333%
2026-07-01	0.0700	0.0700	0.0600	0.0700	-12.500%	33	1,425	-85.714%
2026-06-29	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,400	-87.500%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,401	-85.714%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-27.273%	12	1,400	-87.500%
2026-06-24	0.1300	0.1300	0.1100	0.1100	-21.429%	16	1,412	-90.909%
2026-06-23	0.1900	0.1900	0.1400	0.1400	-17.647%	33	1,399	-92.857%
2026-06-22	0.2200	0.2200	0.1700	0.1700	-43.333%	48	1,398	-94.118%
2026-06-18	0.2400	0.3000	0.2200	0.3000	+87.500%	17	1,364	-96.667%
2026-06-17	0.2500	0.2500	0.1600	0.1600	-38.462%	3	1,364	-93.750%
2026-06-16	0.2800	0.2800	0.2400	0.2600	-18.750%	18	1,364	-96.154%
2026-06-15	0.3100	0.3200	0.3100	0.3200	+14.286%	57	1,367	-96.875%
2026-06-12	0.2900	0.2900	0.2500	0.2800	-12.500%	12	1,367	-96.429%
2026-06-11	0.2900	0.3200	0.2400	0.3200	+10.345%	19	1,367	-96.875%
2026-06-10	0.3500	0.3500	0.2800	0.2900	-9.375%	67	1,355	-96.552%
2026-06-09	0.4200	0.4200	0.2800	0.3200	-17.949%	407	1,313	-96.875%
2026-06-08	0.4800	0.4800	0.3900	0.3900	-7.143%	247	1,328	-97.436%
2026-06-05	0.5100	0.5100	0.4200	0.4200	-32.258%	20	1,107	-97.619%
2026-06-04	0.6500	0.6500	0.6200	0.6200	-11.429%	11	1,102	-98.387%
2026-06-03	0.8000	0.8000	0.6900	0.7000	-26.316%	187	1,092	-98.571%
2026-06-02	1.2700	1.4500	0.9500	0.9500	-5.941%	150	976	-98.947%
2026-06-01	0.8700	1.0100	0.7900	1.0100	+46.377%	240	950	-99.010%
2026-05-29	0.6700	0.7000	0.6700	0.6900	+15.000%	145	1,091	-98.551%
2026-05-28	0.5000	0.6100	0.4500	0.6000	+20.000%	18	1,020	-98.333%
2026-05-27	0.4900	0.5500	0.4200	0.5000	-7.407%	51	1,020	-98.000%
2026-05-26	0.5700	0.5900	0.5200	0.5400	-10.000%	26	1,004	-98.148%
2026-05-22	0.7000	0.7400	0.6000	0.6000	-16.667%	73	1,014	-98.333%
2026-05-21	0.8000	0.8000	0.7000	0.7200	-32.710%	19	984	-98.611%
2026-05-20	1.3100	1.3100	1.0000	1.0700	-10.833%	123	984	-99.065%
2026-05-19	1.3800	1.3800	1.1100	1.2000	-4.000%	70	978	-99.167%
2026-05-18	1.9800	1.9800	1.1700	1.2500	-32.065%	70	978	-99.200%
2026-05-15	2.0500	2.0500	1.5700	1.8400	-26.693%	165	978	-99.457%
2026-05-14	1.8000	2.5900	1.8000	2.5100	+60.897%	444	947	-99.602%
2026-05-13	1.5000	1.6600	1.2700	1.5600	+31.092%	275	809	-99.359%
2026-05-12	1.3000	1.3000	0.9800	1.1900	-4.032%	230	809	-99.160%
2026-05-11	1.1200	1.2900	1.1200	1.2400	+36.264%	51	809	-99.194%
2026-05-08	0.9800	0.9800	0.9100	0.9100	+10.976%	178	677	-98.901%
2026-05-07	0.8200	0.9300	0.7800	0.8200	+28.125%	101	564	-98.780%
2026-05-06	0.5900	0.6400	0.5800	0.6400	+82.857%	7	572	-98.438%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+2.941%	1	576	-97.143%
2026-05-04	0.4200	0.4600	0.3100	0.3400	-17.073%	14	575	-97.059%
2026-05-01	0.4500	0.4500	0.4100	0.4100	-18.000%	2	574	-97.561%
2026-04-30	0.5700	0.5700	0.5000	0.5000	-35.897%	11	574	-98.000%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-9.302%	1	580	-98.718%
2026-04-28	0.9600	0.9600	0.7600	0.8600	-10.417%	244	579	-98.837%
2026-04-27	0.6400	1.0000	0.6400	0.9600	+60.000%	11	500	-98.958%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+87.500%	2	496	-98.333%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-11.111%	1	496	-96.875%
2026-04-22	0.1900	0.3600	0.1900	0.3600	+5.882%	8	495	-97.222%
2026-04-21	0.3300	0.3400	0.3300	0.3400	-2.857%	2	496	-97.059%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-2.778%	1	496	-97.143%
2026-04-17	0.3500	0.3600	0.3500	0.3600	+5.882%	14	495	-97.222%
2026-04-16	0.2800	0.3400	0.2800	0.3400	+9.677%	13	489	-97.059%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+14.815%	8	496	-96.774%
2026-04-14	0.2200	0.2700	0.2200	0.2700	+68.750%	4	495	-96.296%
2026-04-13	0.1900	0.2100	0.1500	0.1600	+23.077%	5	497	-93.750%
2026-04-08	0.1200	0.1300	0.1200	0.1300	+18.182%	3	498	-92.308%
2026-04-07	0.1100	0.1100	0.1100	0.1100	0.000%	24	499	-90.909%
2026-04-02	0.1100	0.1100	0.1100	0.1100	-26.667%	1	498	-90.909%
2026-03-31	0.1500	0.1500	0.1500	0.1500	+66.667%	1	498	-93.333%
2026-03-30	0.0900	0.0900	0.0900	0.0900	-25.000%	1	499	-88.889%
2026-03-25	0.1200	0.1200	0.1200	0.1200	0.000%	2	498	-91.667%
2026-03-24	0.1200	0.1200	0.1200	0.1200	-33.333%	50	500	-91.667%
2026-03-19	0.1700	0.2000	0.1700	0.1800	-30.769%	75	550	-94.444%
2026-03-17	0.2500	0.2600	0.2500	0.2600	-16.129%	16	621	-96.154%
2026-03-16	0.3000	0.3100	0.3000	0.3100	0.000%	2	622	-96.774%
2026-03-13	0.3800	0.3800	0.3100	0.3100	-13.889%	9	622	-96.774%
2026-03-12	0.3700	0.3700	0.3600	0.3600	-12.195%	34	626	-97.222%
2026-03-11	0.4100	0.4100	0.4100	0.4100	-4.651%	100	655	-97.561%
2026-03-10	0.4100	0.4300	0.4100	0.4300	+16.216%	4	555	-97.674%
2026-03-09	0.3700	0.3700	0.3700	0.3700	-27.451%	1	552	-97.297%
2026-03-05	0.5100	0.5100	0.5100	0.5100	+4.082%	10	553	-98.039%
2026-03-03	0.5000	0.5000	0.4500	0.4900	-37.179%	13	543	-97.959%
2026-02-26	0.7800	0.7800	0.7800	0.7800	-38.095%	1	538	-98.718%
2026-02-25	1.3300	1.3700	1.2600	1.2600	0.000%	30	538	-99.206%
2026-02-24	1.1200	1.2600	1.1200	1.2600	+6.780%	11	538	-99.206%
2026-02-23	1.3500	1.3500	1.1700	1.1800	+1.724%	3	539	-99.153%
2026-02-20	1.1600	1.1600	1.1600	1.1600	-1.695%	1	538	-99.138%
2026-02-19	1.2100	1.2100	1.1800	1.1800	0.000%	12	537	-99.153%
2026-02-17	1.1000	1.1800	0.9900	1.1800	+9.259%	28	536	-99.153%
2026-02-13	1.1100	1.1100	1.0800	1.0800	-16.923%	2	524	-99.074%
2026-02-12	1.2900	1.3000	1.2900	1.3000	-15.584%	2	524	-99.231%
2026-02-11	1.5200	1.5400	1.5200	1.5400	+9.220%	287	522	-99.351%
2026-02-10	1.4100	1.4100	1.4100	1.4100	-9.615%	1	314	-99.291%
2026-02-09	1.5500	1.5800	1.5500	1.5600	+18.182%	7	314	-99.359%
2026-02-06	1.1400	1.3200	1.1400	1.3200	+25.714%	24	308	-99.242%
2026-02-04	1.0500	1.0500	1.0500	1.0500	-10.256%	100	285	-99.048%
2026-02-03	1.1400	1.1700	1.1400	1.1700	-31.579%	6	192	-99.145%
2026-01-30	1.6700	1.7100	1.6600	1.7100	+31.538%	80	191	-99.415%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-12.752%	20	151	-99.231%
2026-01-23	1.4900	1.4900	1.4900	1.4900	+29.565%	36	171	-99.329%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-14.815%	2	151	-99.130%
2026-01-13	1.3400	1.3500	1.3400	1.3500	-4.255%	2	153	-99.259%
2026-01-12	1.4000	1.4100	1.4000	1.4100	-9.615%	6	154	-99.291%
2026-01-08	1.6000	1.6000	1.5600	1.5600	-17.021%	8	153	-99.359%
2026-01-07	1.8800	1.8800	1.8800	1.8800	+5.028%	1	152	-99.468%
2026-01-06	1.7900	1.7900	1.7900	1.7900	-3.243%	1	151	-99.441%
2026-01-05	1.8500	1.8500	1.8500	1.8500	-11.905%	1	149	-99.459%
2026-01-02	2.1900	2.2600	2.1000	2.1000	+10.526%	7	149	-99.524%
2025-12-31	1.8500	1.9000	1.8500	1.9000	+2.703%	2	143	-99.474%
2025-12-24	1.8900	1.8900	1.8500	1.8500	+15.625%	107	187	-99.459%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+11.888%	7	187	-99.375%
2025-12-19	1.4300	1.4400	1.4300	1.4300	+3.623%	92	187	-99.301%
2025-12-18	1.3800	1.3800	1.3800	1.3800	+7.812%	2	167	-99.275%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-33.679%	1	167	-99.219%
2025-12-11	1.9600	1.9600	1.9300	1.9300	-19.583%	4	167	-99.482%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-3.614%	1	168	-99.583%
2025-12-09	2.4900	2.4900	2.4900	2.4900	+8.261%	1	167	-99.598%
2025-12-03	2.2200	2.3000	2.2200	2.3000	0.000%	8	167	-99.565%
2025-12-02	2.5100	2.5100	2.3000	2.3000	+0.437%	12	174	-99.565%
2025-12-01	2.2900	2.2900	2.2900	2.2900	+0.881%	1	174	-99.563%
2025-11-25	1.8700	2.2700	1.8500	2.2700	-3.814%	26	174	-99.559%
2025-11-24	2.4900	2.4900	2.3600	2.3600	-7.451%	6	185	-99.576%
2025-11-21	2.5500	2.5500	2.5500	2.5500	-29.945%	40	184	-99.608%
2025-11-20	3.6400	3.6400	3.6400	3.6400	+12.346%	1	204	-99.725%
2025-11-19	3.3600	3.3600	3.2400	3.2400	+13.287%	4	204	-99.691%
2025-11-18	2.8600	2.8600	2.8600	2.8600	-9.206%	1	203	-99.650%
2025-11-17	3.1500	3.1500	3.1500	3.1500	-12.256%	1	204	-99.683%
2025-11-14	3.5900	3.5900	3.5900	3.5900	+15.806%	1	203	-99.721%
2025-11-13	3.3000	3.3000	3.1000	3.1000	-20.103%	6	202	-99.677%
2025-11-11	3.8500	3.8800	3.8500	3.8800	-3.000%	2	198	-99.742%
2025-11-10	4.1000	4.1000	4.0000	4.0000	+21.212%	31	198	-99.750%
2025-11-07	2.7000	3.3000	2.7000	3.3000	-14.286%	4	169	-99.697%
2025-11-05	3.8500	3.8500	3.8500	3.8500	-9.624%	1	169	-99.740%
2025-11-04	4.6500	4.6500	4.2600	4.2600	-21.111%	3	169	-99.765%
2025-11-03	5.4200	5.6500	5.4000	5.4000	+10.204%	58	134	-99.815%
2025-10-31	5.5000	5.6000	4.8500	4.9000	-5.588%	57	134	-99.796%
2025-10-30	5.0000	5.1900	5.0000	5.1900	-10.517%	30	87	-99.807%
2025-10-29	6.8000	6.8000	5.8000	5.8000	+19.588%	4	77	-99.828%
2025-10-28	4.1000	4.8500	4.0500	4.8500	+70.775%	41	75	-99.794%
2025-10-27	2.8400	2.8400	2.8400	2.8400	+9.653%	1	33	-99.648%
2025-10-24	2.3000	2.5900	2.3000	2.5900	+16.143%	4	33	-99.614%
2025-10-23	2.0400	2.2300	2.0400	2.2300	+2.765%	37	34	-99.552%
2025-10-21	2.1700	2.1700	2.1700	2.1700	-9.959%	15	41	-99.539%
2025-10-17	2.4100	2.4100	2.4100	2.4100	-6.589%	1	46	-99.585%
2025-10-16	2.5800	2.5800	2.5800	2.5800	-6.859%	15	45	-99.612%
2025-10-13	2.7700	2.7700	2.7700	2.7700	-3.484%	18	40	-99.639%
2025-10-10	2.8700	2.8700	2.8700	2.8700	-16.812%	30	40	-99.652%
2025-10-09	3.4500	3.4500	3.4500	3.4500	0.000%	10	10	-99.710%