Dark

NVDA20260821C360
NVDA Aug 21 2026 360.00 Call (NVDA260821C00360000)
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	10,755	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	1	10,756	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	4	10,756	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	25	10,752	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	6,409	10,751	0.000%
2026-08-05	0.0200	0.0200	0.0100	0.0100	0.000%	305	7,858	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	801	7,801	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	1,458	8,394	0.000%
2026-07-29	0.0100	0.0200	0.0100	0.0100	0.000%	351	6,946	0.000%
2026-07-28	0.0100	0.0200	0.0100	0.0100	0.000%	73	7,087	0.000%
2026-07-27	0.0200	0.0200	0.0100	0.0100	0.000%	73	7,095	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	10	7,114	0.000%
2026-07-23	0.0300	0.0300	0.0100	0.0200	0.000%	22	7,104	-50.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-50.000%	2	7,085	-50.000%
2026-07-21	0.0100	0.0400	0.0100	0.0400	+300.000%	3,014	7,084	-75.000%
2026-07-20	0.0300	0.0300	0.0100	0.0100	-50.000%	12	5,360	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-71.429%	1	5,362	-50.000%
2026-07-16	0.0300	0.0700	0.0300	0.0700	+133.333%	692	5,362	-85.714%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	10	4,774	-66.667%
2026-07-14	0.0300	0.0400	0.0300	0.0400	+33.333%	1,231	4,764	-75.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-25.000%	500	4,461	-66.667%
2026-07-09	0.0500	0.0500	0.0300	0.0400	+33.333%	703	3,995	-75.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	0.000%	133	3,569	-66.667%
2026-07-06	0.0400	0.0400	0.0300	0.0300	-25.000%	204	3,678	-66.667%
2026-07-02	0.0500	0.0500	0.0400	0.0400	-20.000%	41	3,545	-75.000%
2026-07-01	0.0300	0.0500	0.0300	0.0500	0.000%	33	3,545	-80.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	8	3,529	-80.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,522	-80.000%
2026-06-25	0.0600	0.0600	0.0600	0.0600	-25.000%	1	3,522	-83.333%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-20.000%	2	3,523	-87.500%
2026-06-23	0.1900	0.1900	0.1000	0.1000	-16.667%	17	3,523	-90.000%
2026-06-22	0.1500	0.1500	0.1100	0.1200	-36.842%	27	3,518	-91.667%
2026-06-18	0.1800	0.1900	0.1800	0.1900	+11.765%	10	3,508	-94.737%
2026-06-17	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,508	-94.118%
2026-06-16	0.2000	0.2000	0.1600	0.1600	-20.000%	22	3,508	-93.750%
2026-06-15	0.1900	0.2200	0.1900	0.2000	-4.762%	13	3,509	-95.000%
2026-06-12	0.2000	0.2100	0.2000	0.2100	0.000%	6	3,509	-95.238%
2026-06-11	0.2100	0.2100	0.1500	0.2100	0.000%	10	3,509	-95.238%
2026-06-10	0.2500	0.2500	0.2000	0.2100	+10.526%	82	3,509	-95.238%
2026-06-09	0.2500	0.2500	0.1800	0.1900	-36.667%	8	3,428	-94.737%
2026-06-08	0.3100	0.3100	0.2800	0.3000	+3.448%	34	3,428	-96.667%
2026-06-05	0.3400	0.3400	0.2900	0.2900	-43.137%	23	3,427	-96.552%
2026-06-04	0.4800	0.5100	0.4200	0.5100	+10.870%	38	3,432	-98.039%
2026-06-03	0.4800	0.5100	0.4600	0.4600	-26.984%	4	3,432	-97.826%
2026-06-02	0.7500	0.8800	0.6300	0.6300	0.000%	113	3,432	-98.413%
2026-06-01	0.4600	0.6500	0.4600	0.6300	+34.043%	63	3,446	-98.413%
2026-05-29	0.4000	0.4900	0.4000	0.4700	+14.634%	21	3,448	-97.872%
2026-05-28	0.3100	0.4100	0.3100	0.4100	+17.143%	137	3,447	-97.561%
2026-05-27	0.3300	0.3500	0.2800	0.3500	+6.061%	16	3,431	-97.143%
2026-05-26	0.4200	0.4200	0.3300	0.3300	-15.385%	226	3,435	-96.970%
2026-05-22	0.4600	0.4700	0.3900	0.3900	-17.021%	154	3,427	-97.436%
2026-05-21	0.5000	0.6900	0.4400	0.4700	-36.486%	209	3,444	-97.872%
2026-05-20	0.8500	0.8800	0.7300	0.7400	-7.500%	86	3,444	-98.649%
2026-05-19	0.9700	0.9700	0.7500	0.8000	-5.882%	353	3,448	-98.750%
2026-05-18	1.2000	1.2000	0.8500	0.8500	-36.090%	6	3,448	-98.824%
2026-05-15	1.4500	1.4500	1.0800	1.3300	-24.000%	104	3,448	-99.248%
2026-05-14	1.2000	1.8000	1.2000	1.7500	+60.550%	299	3,438	-99.429%
2026-05-13	1.0700	1.1200	0.9200	1.0900	+57.971%	243	3,244	-99.083%
2026-05-12	0.8000	0.8000	0.6900	0.6900	-15.854%	131	3,244	-98.551%
2026-05-11	0.6900	0.8800	0.6600	0.8200	+26.154%	131	3,244	-98.780%
2026-05-08	0.6400	0.7100	0.6400	0.6500	+10.169%	14	3,285	-98.462%
2026-05-07	0.4800	0.6200	0.4800	0.5900	+43.902%	10	3,285	-98.305%
2026-05-06	0.4200	0.4400	0.4100	0.4100	+57.692%	17	3,290	-97.561%
2026-05-05	0.2800	0.2800	0.2500	0.2600	0.000%	5	3,298	-96.154%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-7.143%	1	3,296	-96.154%
2026-05-01	0.3100	0.3100	0.2800	0.2800	-28.205%	5	3,297	-96.429%
2026-04-30	0.3900	0.4000	0.3500	0.3900	-26.415%	96	3,297	-97.436%
2026-04-29	0.5600	0.5700	0.5300	0.5300	-23.188%	8	3,358	-98.113%
2026-04-28	0.6200	0.6900	0.5500	0.6900	+2.985%	31	3,358	-98.551%
2026-04-27	0.4800	0.7200	0.4300	0.6700	+63.415%	43	3,347	-98.507%
2026-04-24	0.2100	0.4800	0.2100	0.4100	+86.364%	274	3,344	-97.561%
2026-04-23	0.2200	0.2200	0.2200	0.2200	+4.762%	10	3,408	-95.455%
2026-04-22	0.2000	0.2100	0.2000	0.2100	+5.000%	3	3,408	-95.238%
2026-04-21	0.1900	0.3100	0.1900	0.2000	-20.000%	8	3,405	-95.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+13.636%	1	3,405	-96.000%
2026-04-17	0.2400	0.2400	0.2200	0.2200	0.000%	12	3,404	-95.455%
2026-04-16	0.2300	0.2300	0.2000	0.2200	0.000%	8	3,403	-95.455%
2026-04-15	0.2300	0.2600	0.2200	0.2200	+22.222%	2,858	3,401	-95.455%
2026-04-14	0.1600	0.1800	0.1300	0.1800	+38.462%	15	3,896	-94.444%
2026-04-13	0.1200	0.1300	0.1000	0.1300	+8.333%	28	3,884	-92.308%
2026-04-10	0.1000	0.1200	0.1000	0.1200	+71.429%	5	3,879	-91.667%
2026-04-08	0.1000	0.1000	0.0700	0.0700	+16.667%	7	3,879	-85.714%
2026-04-07	0.0700	0.0700	0.0600	0.0600	-14.286%	6	3,878	-83.333%
2026-04-06	0.0700	0.0900	0.0700	0.0700	-22.222%	56	3,876	-85.714%
2026-04-01	0.1000	0.1000	0.0900	0.0900	-10.000%	6	3,823	-88.889%
2026-03-31	0.0900	0.1000	0.0900	0.1000	+66.667%	5	3,823	-90.000%
2026-03-27	0.0600	0.0700	0.0600	0.0600	0.000%	38	3,825	-83.333%
2026-03-26	0.0800	0.0800	0.0600	0.0600	-14.286%	5	3,859	-83.333%
2026-03-24	0.1000	0.1000	0.0700	0.0700	-30.000%	15	3,857	-85.714%
2026-03-23	0.1200	0.1200	0.1000	0.1000	-16.667%	53	3,855	-90.000%
2026-03-20	0.1100	0.1300	0.1100	0.1200	+20.000%	116	3,854	-91.667%
2026-03-19	0.1000	0.1200	0.1000	0.1000	-16.667%	11	3,747	-90.000%
2026-03-18	0.1700	0.1700	0.1200	0.1200	-29.412%	82	3,747	-91.667%
2026-03-17	0.1600	0.1800	0.1600	0.1700	-5.556%	26	3,741	-94.118%
2026-03-16	0.1800	0.1800	0.1800	0.1800	-28.000%	3	3,739	-94.444%
2026-03-12	0.2400	0.2500	0.2400	0.2500	-7.407%	23	3,736	-96.000%
2026-03-10	0.2700	0.2700	0.2700	0.2700	+17.391%	1	3,717	-96.296%
2026-03-09	0.2500	0.2500	0.2300	0.2300	-8.000%	6	3,718	-95.652%
2026-03-06	0.2800	0.3000	0.2200	0.2500	-3.846%	787	3,787	-96.000%
2026-03-05	0.3200	0.3200	0.2600	0.2600	-18.750%	823	3,001	-96.154%
2026-03-04	0.3400	0.3400	0.2900	0.3200	+6.667%	162	2,183	-96.875%
2026-03-03	0.3100	0.3200	0.2600	0.3000	-23.077%	978	2,033	-96.667%
2026-03-02	0.4200	0.4200	0.3900	0.3900	-22.000%	24	1,164	-97.436%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,154	-98.000%
2026-02-26	0.5000	0.5100	0.5000	0.5100	-39.286%	27	1,154	-98.039%
2026-02-25	0.8700	0.8700	0.8400	0.8400	+5.000%	25	1,149	-98.810%
2026-02-24	0.7200	0.8000	0.7200	0.8000	+2.564%	2	1,149	-98.750%
2026-02-23	0.9300	0.9300	0.7800	0.7800	+1.299%	5	1,149	-98.718%
2026-02-20	0.7700	0.7700	0.7700	0.7700	-8.333%	40	1,147	-98.701%
2026-02-19	0.8400	0.8400	0.8400	0.8400	+6.329%	1	1,147	-98.810%
2026-02-17	0.7800	0.7900	0.7100	0.7900	0.000%	3	1,147	-98.734%
2026-02-13	0.7800	0.7900	0.7600	0.7900	-23.301%	6	1,144	-98.734%
2026-02-12	1.1400	1.1400	1.0300	1.0300	-5.505%	2	1,144	-99.029%
2026-02-11	1.0500	1.0900	1.0500	1.0900	+9.000%	50	1,143	-99.083%
2026-02-10	1.0600	1.0600	1.0000	1.0000	-13.043%	3	1,137	-99.000%
2026-02-09	1.1100	1.1500	1.1100	1.1500	+33.721%	2	1,137	-99.130%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+17.808%	1	1,138	-98.837%
2026-02-05	0.7400	0.7800	0.7000	0.7300	+4.286%	19	1,138	-98.630%
2026-02-04	0.7500	0.7600	0.7000	0.7000	-15.663%	13	1,138	-98.571%
2026-02-03	0.8400	0.8400	0.8200	0.8300	-17.822%	5	1,138	-98.795%
2026-02-02	0.9600	1.0200	0.9600	1.0100	-20.472%	20	1,140	-99.010%
2026-01-30	1.2700	1.2700	1.2700	1.2700	+17.593%	6	1,140	-99.213%
2026-01-29	0.9800	1.0800	0.9800	1.0800	-1.818%	7	1,137	-99.074%
2026-01-28	1.1300	1.1300	1.1000	1.1000	+6.796%	7	1,137	-99.091%
2026-01-27	1.0400	1.0400	1.0300	1.0300	+7.292%	29	1,137	-99.029%
2026-01-26	0.9900	0.9900	0.9600	0.9600	-9.434%	3	1,132	-98.958%
2026-01-23	1.0500	1.0700	1.0500	1.0600	+9.278%	83	1,131	-99.057%
2026-01-22	0.9600	0.9700	0.9600	0.9700	+5.435%	800	1,128	-98.969%
2026-01-21	0.8300	0.9800	0.8300	0.9200	+8.235%	27	428	-98.913%
2026-01-20	0.9600	0.9600	0.8500	0.8500	-21.296%	15	437	-98.824%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-10.000%	1	433	-99.074%
2026-01-15	1.1500	1.2000	1.1500	1.2000	+30.435%	3	433	-99.167%
2026-01-14	0.9300	0.9300	0.9200	0.9200	0.000%	31	431	-98.913%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-8.911%	5	460	-98.913%
2026-01-12	1.0100	1.0100	1.0100	1.0100	-8.182%	3	455	-99.010%
2026-01-09	1.0800	1.1000	1.0800	1.1000	-4.348%	43	455	-99.091%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-12.879%	1	453	-99.130%
2026-01-07	1.4400	1.4400	1.3200	1.3200	-11.409%	101	453	-99.242%
2026-01-06	1.5000	1.5200	1.4900	1.4900	+12.030%	12	494	-99.329%
2026-01-05	1.4600	1.4700	1.3300	1.3300	+3.101%	20	483	-99.248%
2025-12-30	1.3000	1.3000	1.2900	1.2900	-16.774%	7	483	-99.225%
2025-12-26	1.5500	1.5500	1.5500	1.5500	+16.541%	3	480	-99.355%
2025-12-24	1.3000	1.3300	1.3000	1.3300	-0.746%	10	481	-99.248%
2025-12-23	1.3400	1.3400	1.3400	1.3400	+19.643%	3	481	-99.254%
2025-12-22	1.1300	1.1400	1.1200	1.1200	+4.673%	16	478	-99.107%
2025-12-19	1.0700	1.0700	1.0700	1.0700	+11.458%	1	479	-99.065%
2025-12-17	0.9900	0.9900	0.9600	0.9600	-29.927%	2	479	-98.958%
2025-12-12	1.4000	1.4000	1.3700	1.3700	-6.803%	3	478	-99.270%
2025-12-11	1.4700	1.4700	1.4700	1.4700	-22.222%	1	478	-99.320%
2025-12-08	1.8900	1.8900	1.8900	1.8900	+8.000%	11	478	-99.471%
2025-12-05	1.7800	1.8600	1.7500	1.7500	-6.417%	14	478	-99.429%
2025-12-04	1.7400	1.8700	1.7400	1.8700	+7.471%	2	466	-99.465%
2025-12-01	1.5800	1.8200	1.5800	1.7400	+6.748%	204	465	-99.425%
2025-11-28	1.6300	1.6300	1.6300	1.6300	-14.211%	1	284	-99.387%
2025-11-26	1.8000	1.9000	1.7100	1.9000	+1.064%	8	281	-99.474%
2025-11-24	1.8600	1.8800	1.8600	1.8800	-7.843%	4	281	-99.468%
2025-11-21	2.0400	2.0400	2.0400	2.0400	-1.923%	42	279	-99.510%
2025-11-20	2.0800	2.0800	2.0800	2.0800	-17.787%	25	309	-99.519%
2025-11-19	2.5900	2.5900	2.4000	2.5300	+12.946%	198	309	-99.605%
2025-11-18	2.0400	2.2700	2.0400	2.2400	-1.322%	19	392	-99.554%
2025-11-17	2.2700	2.2700	2.2700	2.2700	-13.027%	2	394	-99.559%
2025-11-14	2.4900	2.6100	2.4500	2.6100	+5.242%	72	395	-99.617%
2025-11-13	2.6000	2.6000	2.4800	2.4800	-17.333%	5	422	-99.597%
2025-11-11	2.9100	3.0600	2.8500	3.0000	-3.537%	362	422	-99.667%
2025-11-10	3.0100	3.1100	3.0100	3.1100	+42.661%	12	226	-99.678%
2025-11-07	2.0300	2.1800	2.0300	2.1800	-11.382%	41	226	-99.541%
2025-11-06	2.4600	2.4600	2.4600	2.4600	-29.714%	1	186	-99.593%
2025-11-05	3.0500	3.5000	3.0500	3.5000	+1.449%	7	185	-99.714%
2025-11-04	3.4800	3.4800	3.4500	3.4500	-8.000%	2	184	-99.710%
2025-10-31	3.7500	3.7500	3.7500	3.7500	-3.846%	49	182	-99.733%
2025-10-30	3.8000	3.9000	3.8000	3.9000	-5.569%	17	178	-99.744%
2025-10-29	5.1100	5.1100	4.1300	4.1300	+23.284%	28	186	-99.758%
2025-10-28	2.6600	3.3500	2.6600	3.3500	+48.889%	34	196	-99.701%
2025-10-27	2.1100	2.2500	2.1100	2.2500	+33.136%	31	197	-99.556%
2025-10-23	1.6900	1.6900	1.6900	1.6900	-2.874%	13	197	-99.408%
2025-10-20	1.7400	1.7400	1.7400	1.7400	-3.867%	11	197	-99.425%
2025-10-17	1.8100	1.8100	1.8100	1.8100	-6.701%	23	197	-99.448%
2025-10-16	2.0100	2.0100	1.9400	1.9400	-2.513%	26	174	-99.485%
2025-10-15	1.9900	1.9900	1.9900	1.9900	-3.865%	1	149	-99.497%
2025-10-13	2.0700	2.0700	2.0700	2.0700	-11.538%	33	148	-99.517%
2025-10-10	2.3400	2.3400	2.3400	2.3400	-10.000%	1	115	-99.573%
2025-10-09	2.6000	2.6000	2.6000	2.6000	+43.646%	2	116	-99.615%
2025-10-07	2.0500	2.0500	1.8100	1.8100	-10.396%	87	118	-99.448%
2025-10-06	2.0200	2.0200	2.0200	2.0200	+6.316%	30	31	-99.505%
2025-10-03	1.9000	1.9000	1.9000	1.9000	0.000%	1	0	-99.474%