Dark

NVDA20260821C350
NVDA Aug 21 2026 350.00 Call (NVDA260821C00350000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)2

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%	2	4,498	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,498	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	1,143	4,497	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	406	5,043	0.000%
2026-08-05	0.0200	0.0200	0.0100	0.0100	0.000%	16	4,722	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	11	4,708	0.000%
2026-07-31	0.0100	0.0200	0.0100	0.0200	+100.000%	70	4,707	-50.000%
2026-07-30	0.0100	0.0200	0.0100	0.0100	0.000%	52	4,652	0.000%
2026-07-29	0.0200	0.0200	0.0100	0.0100	-50.000%	30	4,617	0.000%
2026-07-28	0.0100	0.0200	0.0100	0.0200	0.000%	31	4,617	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	+100.000%	13	4,618	-50.000%
2026-07-24	0.0200	0.0200	0.0100	0.0100	-66.667%	12	4,606	0.000%
2026-07-23	0.0200	0.0300	0.0200	0.0300	0.000%	844	4,615	-66.667%
2026-07-22	0.0200	0.0300	0.0100	0.0300	0.000%	88	4,969	-66.667%
2026-07-21	0.0300	0.0300	0.0200	0.0300	0.000%	77	4,960	-66.667%
2026-07-20	0.0400	0.0400	0.0300	0.0300	0.000%	7	4,955	-66.667%
2026-07-17	0.0300	0.0400	0.0200	0.0300	0.000%	34	4,956	-66.667%
2026-07-16	0.0400	0.0400	0.0300	0.0300	-25.000%	1,073	4,960	-66.667%
2026-07-15	0.0500	0.0500	0.0400	0.0400	0.000%	16	3,905	-75.000%
2026-07-14	0.0500	0.0500	0.0400	0.0400	0.000%	40	3,915	-75.000%
2026-07-13	0.0600	0.0600	0.0400	0.0400	-50.000%	25	3,924	-75.000%
2026-07-10	0.0600	0.0800	0.0600	0.0800	+33.333%	574	3,924	-87.500%
2026-07-09	0.0400	0.0600	0.0400	0.0600	+20.000%	321	4,247	-83.333%
2026-07-08	0.0200	0.0500	0.0200	0.0500	+150.000%	173	4,090	-80.000%
2026-07-07	0.0500	0.0500	0.0200	0.0200	-50.000%	336	4,168	-50.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	0.000%	300	4,146	-75.000%
2026-07-02	0.0600	0.0600	0.0400	0.0400	-20.000%	63	4,201	-75.000%
2026-07-01	0.0600	0.0600	0.0500	0.0500	-16.667%	453	4,201	-80.000%
2026-06-30	0.0700	0.0700	0.0500	0.0600	+50.000%	52	3,930	-83.333%
2026-06-29	0.0600	0.0600	0.0400	0.0400	-60.000%	35	3,913	-75.000%
2026-06-26	0.0700	0.1000	0.0600	0.1000	+25.000%	477	3,945	-90.000%
2026-06-25	0.0700	0.0800	0.0600	0.0800	-11.111%	29	3,641	-87.500%
2026-06-24	0.1000	0.1300	0.0800	0.0900	-18.182%	172	3,642	-88.889%
2026-06-23	0.1200	0.1200	0.1100	0.1100	-47.619%	102	3,521	-90.909%
2026-06-18	0.1800	0.2100	0.1800	0.2100	+16.667%	64	3,484	-95.238%
2026-06-17	0.1900	0.2100	0.1500	0.1800	-14.286%	47	3,484	-94.444%
2026-06-16	0.2300	0.2300	0.2000	0.2100	-16.000%	68	3,484	-95.238%
2026-06-15	0.2600	0.2600	0.2300	0.2500	+13.636%	10	3,468	-96.000%
2026-06-12	0.2200	0.2400	0.2100	0.2200	0.000%	43	3,468	-95.455%
2026-06-11	0.2200	0.2500	0.2000	0.2200	-8.333%	15	3,468	-95.455%
2026-06-10	0.2500	0.2900	0.2400	0.2400	-11.111%	104	3,469	-95.833%
2026-06-09	0.3000	0.3300	0.2700	0.2700	-20.588%	17	3,508	-96.296%
2026-06-08	0.3900	0.3900	0.3300	0.3400	-2.857%	43	3,504	-97.059%
2026-06-05	0.4300	0.4800	0.3500	0.3500	-42.623%	3,575	3,514	-97.143%
2026-06-04	0.5500	0.6500	0.5000	0.6100	+1.667%	1,698	5,007	-98.361%
2026-06-03	0.7000	0.7000	0.5600	0.6000	-24.051%	298	3,908	-98.333%
2026-06-02	0.9400	1.2300	0.7500	0.7900	+2.597%	863	3,868	-98.734%
2026-06-01	0.6400	0.8400	0.6400	0.7700	+48.077%	381	3,291	-98.701%
2026-05-29	0.5500	0.6700	0.5200	0.5200	+8.333%	56	3,022	-98.077%
2026-05-28	0.4000	0.5100	0.3900	0.4800	+20.000%	95	2,977	-97.917%
2026-05-27	0.4100	0.4100	0.3600	0.4000	-4.762%	82	2,958	-97.500%
2026-05-26	0.4800	0.5100	0.4100	0.4200	-19.231%	394	2,934	-97.619%
2026-05-22	0.6000	0.6000	0.5000	0.5200	-10.345%	138	3,120	-98.077%
2026-05-21	0.7000	0.8900	0.1400	0.5800	-31.765%	2,437	3,050	-98.276%
2026-05-20	0.9900	1.0300	0.8100	0.8500	-7.609%	191	3,050	-98.824%
2026-05-19	1.1000	1.1300	0.8800	0.9200	-13.208%	261	1,081	-98.913%
2026-05-18	1.5600	1.5600	0.9600	1.0600	-26.389%	255	1,081	-99.057%
2026-05-15	1.4900	1.5500	1.3000	1.4400	-27.273%	418	1,081	-99.306%
2026-05-14	1.4700	2.1700	1.4700	1.9800	+53.488%	576	1,244	-99.495%
2026-05-13	1.1500	1.3500	1.1000	1.2900	+20.561%	161	996	-99.225%
2026-05-12	0.8500	1.0700	0.8100	1.0700	+21.591%	217	996	-99.065%
2026-05-11	1.0000	1.0600	0.8800	0.8800	+12.821%	397	996	-98.864%
2026-05-08	0.7800	0.8800	0.7600	0.7800	+21.875%	22	746	-98.718%
2026-05-07	0.5800	0.7500	0.5800	0.6400	+14.286%	96	746	-98.438%
2026-05-06	0.4900	0.5800	0.4800	0.5600	+75.000%	68	736	-98.214%
2026-05-05	0.2900	0.3200	0.2900	0.3200	+10.345%	7	733	-96.875%
2026-05-04	0.3600	0.3600	0.2900	0.2900	-17.143%	4	734	-96.552%
2026-05-01	0.4000	0.4200	0.3500	0.3500	-25.532%	19	724	-97.143%
2026-04-30	0.4800	0.4800	0.3900	0.4700	-32.857%	17	724	-97.872%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-12.500%	1	723	-98.571%
2026-04-28	0.6500	0.8000	0.6500	0.8000	+1.266%	31	723	-98.750%
2026-04-27	0.5700	0.8500	0.5700	0.7900	+58.000%	38	715	-98.734%
2026-04-24	0.3900	0.5700	0.3900	0.5000	+66.667%	142	715	-98.000%
2026-04-23	0.3000	0.3000	0.3000	0.3000	+50.000%	2	741	-96.667%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-25.926%	1	739	-95.000%
2026-04-20	0.2600	0.2700	0.2400	0.2700	-6.897%	11	739	-96.296%
2026-04-17	0.2800	0.2900	0.2800	0.2900	+11.538%	10	736	-96.552%
2026-04-16	0.2400	0.2600	0.2400	0.2600	+4.000%	7	734	-96.154%
2026-04-15	0.2300	0.2800	0.2300	0.2500	+25.000%	38	737	-96.000%
2026-04-14	0.2000	0.2000	0.2000	0.2000	+33.333%	5	753	-95.000%
2026-04-13	0.1400	0.1500	0.1300	0.1500	-6.250%	19	751	-93.333%
2026-04-10	0.1600	0.1600	0.1600	0.1600	+45.455%	16	739	-93.750%
2026-04-08	0.1200	0.1200	0.1000	0.1100	+57.143%	28	739	-90.909%
2026-04-07	0.0700	0.0700	0.0700	0.0700	-41.667%	1	763	-85.714%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	763	-91.667%
2026-04-02	0.1000	0.1200	0.1000	0.1100	+10.000%	59	810	-90.909%
2026-04-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	810	-90.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+11.111%	50	810	-90.000%
2026-03-24	0.0900	0.0900	0.0900	0.0900	-35.714%	1	810	-88.889%
2026-03-20	0.1600	0.1600	0.1400	0.1400	-6.667%	105	811	-92.857%
2026-03-19	0.1400	0.1500	0.1400	0.1500	-21.053%	120	869	-93.333%
2026-03-18	0.1900	0.1900	0.1900	0.1900	-9.524%	1	869	-94.737%
2026-03-17	0.2100	0.2100	0.2100	0.2100	-30.000%	1	869	-95.238%
2026-03-16	0.2400	0.3000	0.2400	0.3000	0.000%	222	870	-96.667%
2026-03-12	0.2900	0.3100	0.2900	0.3000	-3.226%	5	970	-96.667%
2026-03-10	0.3600	0.3600	0.3100	0.3100	+3.333%	6	971	-96.774%
2026-03-06	0.3100	0.3100	0.3000	0.3000	-18.919%	2	970	-96.667%
2026-03-05	0.4200	0.4200	0.3300	0.3700	-13.953%	12	970	-97.297%
2026-03-04	0.3700	0.4300	0.3700	0.4300	+10.256%	3	973	-97.674%
2026-03-03	0.3800	0.4000	0.3800	0.3900	-13.333%	14	971	-97.436%
2026-03-02	0.5300	0.5300	0.4500	0.4500	-15.094%	59	970	-97.778%
2026-02-27	0.6200	0.6200	0.5300	0.5300	-18.462%	3	914	-98.113%
2026-02-26	0.7200	0.7200	0.6200	0.6500	-39.815%	19	912	-98.462%
2026-02-25	1.0500	1.1200	1.0500	1.0800	+8.000%	8	902	-99.074%
2026-02-24	0.8700	1.0100	0.8700	1.0000	+6.383%	49	902	-99.000%
2026-02-23	1.1200	1.1200	0.9400	0.9400	-6.000%	4	920	-98.936%
2026-02-20	0.9800	1.0000	0.9700	1.0000	-0.990%	6	922	-99.000%
2026-02-19	1.0100	1.0100	1.0100	1.0100	-6.481%	1	918	-99.010%
2026-02-18	1.0600	1.0800	1.0600	1.0800	+11.340%	2	919	-99.074%
2026-02-17	0.8400	0.9700	0.8400	0.9700	-10.185%	12	918	-98.969%
2026-02-12	1.2800	1.2800	1.0800	1.0800	-18.182%	11	921	-99.074%
2026-02-11	1.2600	1.3200	1.2600	1.3200	+10.924%	22	912	-99.242%
2026-02-10	1.4100	1.4100	1.1900	1.1900	-9.848%	22	931	-99.160%
2026-02-09	1.3200	1.3200	1.3200	1.3200	+12.821%	1	909	-99.242%
2026-02-06	0.9000	1.1900	0.9000	1.1700	+30.000%	119	908	-99.145%
2026-02-05	0.8200	0.9000	0.8200	0.9000	+5.882%	91	848	-98.889%
2026-02-04	0.9700	0.9700	0.8500	0.8500	-18.269%	4	877	-98.824%
2026-02-03	0.9500	1.0400	0.9500	1.0400	-27.778%	10	881	-99.038%
2026-01-30	1.3600	1.4400	1.3600	1.4400	+11.628%	102	876	-99.306%
2026-01-28	1.4200	1.4200	1.2900	1.2900	+4.878%	154	928	-99.225%
2026-01-27	1.2900	1.2900	1.2300	1.2300	+12.844%	11	908	-99.187%
2026-01-26	1.0900	1.0900	1.0900	1.0900	-13.492%	1	898	-99.083%
2026-01-23	1.2300	1.2600	1.2300	1.2600	+11.504%	209	898	-99.206%
2026-01-22	1.1600	1.1800	1.1300	1.1300	+3.670%	18	896	-99.115%
2026-01-21	1.0000	1.0900	1.0000	1.0900	+7.921%	106	880	-99.083%
2026-01-20	1.0600	1.0600	1.0100	1.0100	-21.094%	74	847	-99.010%
2026-01-16	1.4600	1.4700	1.2800	1.2800	-8.571%	253	796	-99.219%
2026-01-15	1.2700	1.4000	1.2700	1.4000	+25.000%	13	796	-99.286%
2026-01-14	1.1200	1.1400	1.1000	1.1200	-7.438%	216	795	-99.107%
2026-01-12	1.2100	1.2100	1.2100	1.2100	-3.200%	10	606	-99.174%
2026-01-09	1.2900	1.2900	1.2400	1.2500	-8.088%	24	606	-99.200%
2026-01-08	1.3600	1.3600	1.3600	1.3600	-15.000%	100	623	-99.265%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-10.615%	6	545	-99.375%
2026-01-02	1.7800	1.7900	1.7800	1.7900	+16.993%	10	539	-99.441%
2025-12-30	1.5300	1.5300	1.5300	1.5300	-5.556%	26	545	-99.346%
2025-12-29	1.5500	1.6500	1.5500	1.6200	-10.989%	52	569	-99.383%
2025-12-26	1.7900	1.8600	1.7500	1.8200	+14.465%	80	552	-99.451%
2025-12-24	1.6100	1.6100	1.5900	1.5900	-3.636%	37	518	-99.371%
2025-12-23	1.3700	1.6500	1.3700	1.6500	+24.060%	3	518	-99.394%
2025-12-22	1.3300	1.3300	1.3300	1.3300	+9.016%	2	517	-99.248%
2025-12-19	1.2200	1.2200	1.2200	1.2200	+7.965%	26	515	-99.180%
2025-12-18	1.1800	1.1800	1.1300	1.1300	-2.586%	3	504	-99.115%
2025-12-17	1.2500	1.2500	1.1600	1.1600	-19.444%	2	502	-99.138%
2025-12-15	1.4400	1.4400	1.4400	1.4400	-7.097%	40	500	-99.306%
2025-12-12	1.8500	1.8500	1.5500	1.5500	-8.284%	3	500	-99.355%
2025-12-11	1.8300	1.8300	1.6800	1.6900	-21.759%	5	499	-99.408%
2025-12-09	2.1600	2.1600	2.1600	2.1600	-10.373%	1	499	-99.537%
2025-12-08	2.4100	2.4100	2.4100	2.4100	+20.500%	50	499	-99.585%
2025-12-05	2.0400	2.0500	2.0000	2.0000	+2.041%	18	449	-99.500%
2025-12-01	1.8000	2.0100	1.8000	1.9600	-5.769%	5	449	-99.490%
2025-11-26	2.0400	2.0800	2.0400	2.0800	+8.901%	41	409	-99.519%
2025-11-25	1.5800	1.9100	1.5800	1.9100	-7.282%	6	409	-99.476%
2025-11-24	2.1600	2.1600	1.9500	2.0600	-7.207%	5	411	-99.515%
2025-11-21	2.0400	2.2200	2.0400	2.2200	-28.387%	28	409	-99.550%
2025-11-20	3.1000	3.1000	3.1000	3.1000	+9.541%	2	384	-99.677%
2025-11-19	2.8500	2.9400	2.7500	2.8300	+21.983%	144	386	-99.647%
2025-11-18	2.4000	2.4000	2.2800	2.3200	-17.438%	242	448	-99.569%
2025-11-17	2.8700	2.8700	2.7400	2.8100	-2.431%	108	377	-99.644%
2025-11-13	2.9500	2.9500	2.7200	2.8800	-16.522%	81	284	-99.653%
2025-11-12	3.4500	3.4500	3.4500	3.4500	+4.545%	12	251	-99.710%
2025-11-11	3.3000	3.3000	3.3000	3.3000	-15.385%	4	251	-99.697%
2025-11-10	3.5000	3.9000	3.5000	3.9000	+37.809%	9	251	-99.744%
2025-11-07	2.3500	2.8300	2.3500	2.8300	+7.197%	24	259	-99.647%
2025-11-06	3.0500	3.0500	2.6400	2.6400	-34.000%	3	237	-99.621%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+6.667%	1	237	-99.750%
2025-11-04	4.1500	4.1500	3.7500	3.7500	-16.667%	8	236	-99.733%
2025-11-03	4.9000	5.2000	4.5000	4.5000	+5.140%	35	217	-99.778%
2025-10-31	4.8000	4.8000	4.2000	4.2800	-4.889%	155	217	-99.766%
2025-10-30	4.4500	4.5000	4.4500	4.5000	-9.091%	28	173	-99.778%
2025-10-29	4.8600	5.9000	4.8600	4.9500	+25.316%	52	162	-99.798%
2025-10-28	2.9000	3.9500	2.9000	3.9500	+46.296%	23	144	-99.747%
2025-10-27	2.5100	2.7000	2.5100	2.7000	+34.328%	11	143	-99.630%
2025-10-24	2.0100	2.0100	2.0100	2.0100	+0.500%	1	143	-99.502%
2025-10-23	1.7500	2.0000	1.7500	2.0000	+16.279%	79	142	-99.500%
2025-10-22	1.8700	1.8700	1.7200	1.7200	-7.527%	3	135	-99.419%
2025-10-21	1.8600	1.8600	1.8600	1.8600	-5.584%	1	132	-99.462%
2025-10-20	2.0200	2.0200	1.9700	1.9700	-8.372%	56	131	-99.492%
2025-10-17	2.1500	2.1500	2.1500	2.1500	-6.114%	1	75	-99.535%
2025-10-14	2.2900	2.2900	2.2900	2.2900	-3.782%	1	76	-99.563%
2025-10-13	2.5600	2.5600	2.3700	2.3800	+4.386%	21	76	-99.580%
2025-10-10	3.0500	3.0500	2.2800	2.2800	-23.746%	10	60	-99.561%
2025-10-09	3.1000	3.1000	2.9900	2.9900	+25.630%	47	53	-99.666%
2025-10-08	2.3800	2.3800	2.3800	2.3800	-1.245%	2	6	-99.580%
2025-10-07	2.4100	2.4100	2.4100	2.4100	+5.702%	1	4	-99.585%
2025-10-06	2.3600	2.3600	2.1300	2.2800	0.000%	4	4	-99.561%