Dark

NVDA20260821C370
NVDA Aug 21 2026 370.00 Call (NVDA260821C00370000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,193	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	3	4,193	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	3,390	4,196	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	133	4,401	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	16	4,420	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	22	4,416	0.000%
2026-07-27	0.0100	0.0200	0.0100	0.0100	0.000%	661	4,406	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	51	3,835	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	199	3,822	-50.000%
2026-07-21	0.0200	0.0200	0.0100	0.0200	+100.000%	47	3,808	-50.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-66.667%	38	3,817	0.000%
2026-07-17	0.0100	0.0300	0.0100	0.0300	0.000%	155	3,797	-66.667%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+50.000%	5	3,855	-66.667%
2026-07-15	0.0300	0.0400	0.0100	0.0200	-33.333%	1,045	3,855	-50.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	84	2,845	-66.667%
2026-07-13	0.0300	0.0500	0.0300	0.0300	-25.000%	1,908	2,771	-66.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	0.000%	5	1,604	-75.000%
2026-07-09	0.0300	0.0400	0.0300	0.0400	+100.000%	17	1,600	-75.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,600	-50.000%
2026-07-07	0.0200	0.0200	0.0100	0.0200	-33.333%	311	1,601	-50.000%
2026-07-06	0.0200	0.0300	0.0200	0.0300	0.000%	5	1,305	-66.667%
2026-07-02	0.0400	0.0400	0.0300	0.0300	-25.000%	90	1,279	-66.667%
2026-07-01	0.0400	0.0400	0.0400	0.0400	0.000%	8	1,279	-75.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,274	-75.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	-33.333%	2	1,274	-75.000%
2026-06-25	0.1000	0.1000	0.0500	0.0600	-14.286%	53	1,274	-83.333%
2026-06-24	0.0800	0.0800	0.0700	0.0700	-12.500%	3	1,268	-85.714%
2026-06-23	0.3400	0.3400	0.0800	0.0800	-20.000%	19	1,266	-87.500%
2026-06-22	0.1000	0.1600	0.1000	0.1000	-28.571%	8	1,278	-90.000%
2026-06-18	0.1200	0.1400	0.1200	0.1400	0.000%	11	1,285	-92.857%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-12.500%	6	1,285	-92.857%
2026-06-16	0.2400	0.2400	0.1400	0.1600	-11.111%	7	1,285	-93.750%
2026-06-15	0.1800	0.1900	0.1800	0.1800	+5.882%	11	1,273	-94.444%
2026-06-12	0.1900	0.1900	0.1700	0.1700	+21.429%	3	1,273	-94.118%
2026-06-11	0.1100	0.1600	0.1100	0.1400	-30.000%	7	1,273	-92.857%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,272	-95.000%
2026-06-09	0.2800	0.2800	0.1600	0.1700	-26.087%	11	1,271	-94.118%
2026-06-08	0.2600	0.2600	0.1700	0.2300	-8.000%	18	1,271	-95.652%
2026-06-05	0.2800	0.2800	0.2500	0.2500	-40.476%	3	1,268	-96.000%
2026-06-04	0.4000	0.4200	0.3500	0.4200	+5.000%	33	1,269	-97.619%
2026-06-03	0.4500	0.4500	0.4000	0.4000	-20.000%	15	1,267	-97.500%
2026-06-02	0.6400	0.7900	0.5000	0.5000	-10.714%	37	1,260	-98.000%
2026-06-01	0.4300	0.5600	0.4300	0.5600	+36.585%	20	1,253	-98.214%
2026-05-29	0.3600	0.4100	0.3600	0.4100	+28.125%	14	1,262	-97.561%
2026-05-28	0.2600	0.3200	0.2600	0.3200	+23.077%	3	1,261	-96.875%
2026-05-27	0.2800	0.2800	0.2400	0.2600	-21.212%	13	1,261	-96.154%
2026-05-26	0.3400	0.3400	0.3300	0.3300	-5.714%	2	1,265	-96.970%
2026-05-22	0.3800	0.3800	0.3300	0.3500	-16.667%	16	1,265	-97.143%
2026-05-21	0.4500	0.4500	0.3800	0.4200	-35.385%	38	1,254	-97.619%
2026-05-20	0.7300	0.7300	0.6000	0.6500	-5.797%	1,158	1,254	-98.462%
2026-05-19	0.6400	0.6900	0.6400	0.6900	-9.211%	2	1,807	-98.551%
2026-05-18	1.1000	1.1000	0.7600	0.7600	-26.214%	1,320	1,807	-98.684%
2026-05-15	1.0500	1.0900	0.9000	1.0300	-28.966%	420	1,807	-99.029%
2026-05-14	1.0000	1.4500	1.0000	1.4500	+59.341%	508	1,031	-99.310%
2026-05-13	0.9000	0.9700	0.8000	0.9100	+33.824%	45	812	-98.901%
2026-05-12	0.6700	0.6800	0.6200	0.6800	+1.493%	11	812	-98.529%
2026-05-11	0.6500	0.6700	0.6200	0.6700	+24.074%	9	812	-98.507%
2026-05-08	0.6200	0.6200	0.5400	0.5400	+8.000%	11	809	-98.148%
2026-05-07	0.4600	0.5000	0.4600	0.5000	+51.515%	12	811	-98.000%
2026-05-06	0.3400	0.3400	0.3100	0.3300	+57.143%	70	809	-96.970%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-8.696%	3	775	-95.238%
2026-05-04	0.1800	0.2300	0.1800	0.2300	0.000%	4	773	-95.652%
2026-05-01	0.3000	0.3000	0.2300	0.2300	-36.111%	2	771	-95.652%
2026-04-30	0.3300	0.3600	0.2800	0.3600	-25.000%	12	771	-97.222%
2026-04-29	0.4800	0.4800	0.4800	0.4800	-9.434%	1	771	-97.917%
2026-04-28	0.4900	0.5300	0.4900	0.5300	-1.852%	3	771	-98.113%
2026-04-27	0.4100	0.5900	0.4000	0.5400	+50.000%	332	769	-98.148%
2026-04-24	0.2200	0.3800	0.2200	0.3600	+44.000%	10	794	-97.222%
2026-04-22	0.1000	0.2500	0.1000	0.2500	+38.889%	2	787	-96.000%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-5.263%	1	787	-94.444%
2026-04-15	0.1900	0.2100	0.1700	0.1900	+35.714%	338	788	-94.737%
2026-04-14	0.1100	0.1400	0.1100	0.1400	+55.556%	26	795	-92.857%
2026-04-13	0.0900	0.1000	0.0800	0.0900	-10.000%	29	784	-88.889%
2026-04-10	0.0800	0.1000	0.0800	0.1000	+66.667%	2	764	-90.000%
2026-04-08	0.1300	0.1300	0.0600	0.0600	-33.333%	3	764	-83.333%
2026-04-02	0.0800	0.0900	0.0800	0.0900	+28.571%	100	804	-88.889%
2026-03-31	0.0700	0.0700	0.0700	0.0700	-12.500%	50	804	-85.714%
2026-03-23	0.0800	0.0800	0.0800	0.0800	-11.111%	21	804	-87.500%
2026-03-19	0.0900	0.0900	0.0900	0.0900	0.000%	100	813	-88.889%
2026-03-18	0.1100	0.1100	0.0900	0.0900	-35.714%	7	713	-88.889%
2026-03-17	0.1200	0.1400	0.1200	0.1400	0.000%	2	706	-92.857%
2026-03-16	0.1400	0.1400	0.1400	0.1400	-30.000%	1	706	-92.857%
2026-03-10	0.2000	0.2000	0.2000	0.2000	+5.263%	5	705	-95.000%
2026-03-09	0.2000	0.2000	0.1900	0.1900	-5.000%	3	705	-94.737%
2026-03-06	0.2000	0.2000	0.1700	0.2000	-9.091%	9	704	-95.000%
2026-03-05	0.2600	0.2700	0.2200	0.2200	-21.429%	3	699	-95.455%
2026-03-04	0.2600	0.2800	0.2600	0.2800	+16.667%	304	697	-96.429%
2026-03-03	0.2400	0.2400	0.2400	0.2400	-33.333%	10	458	-95.833%
2026-02-27	0.3600	0.3600	0.3600	0.3600	-18.182%	1	468	-97.222%
2026-02-26	0.5700	0.5700	0.4200	0.4400	-35.294%	6	468	-97.727%
2026-02-25	0.7300	0.7300	0.6800	0.6800	+7.937%	5	466	-98.529%
2026-02-24	0.5900	0.6500	0.5900	0.6300	-18.182%	16	466	-98.413%
2026-02-23	0.7700	0.7700	0.7700	0.7700	+18.462%	4	478	-98.701%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-2.985%	1	475	-98.462%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-1.471%	2	475	-98.507%
2026-02-17	0.6000	0.6800	0.6000	0.6800	-2.857%	2	475	-98.529%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-21.348%	2	474	-98.571%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-5.319%	1	474	-98.876%
2026-02-11	0.9400	0.9400	0.9400	0.9400	+4.444%	1	475	-98.936%
2026-02-09	1.1200	1.1200	0.9000	0.9000	+45.161%	7	475	-98.889%
2026-02-04	0.6300	0.6500	0.6200	0.6200	-15.068%	4	477	-98.387%
2026-02-03	0.7000	0.7300	0.7000	0.7300	-14.118%	215	479	-98.630%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-13.265%	15	357	-98.824%
2026-01-30	1.0000	1.0000	0.9800	0.9800	-2.000%	107	342	-98.980%
2026-01-28	0.9900	1.0000	0.9900	1.0000	+31.579%	4	277	-99.000%
2026-01-26	0.7600	0.7600	0.7600	0.7600	+1.333%	2	277	-98.684%
2026-01-21	0.7500	0.7500	0.7500	0.7500	-20.213%	1	278	-98.667%
2026-01-16	0.9400	0.9400	0.9400	0.9400	-9.615%	3	275	-98.936%
2026-01-15	1.0000	1.0400	0.9700	1.0400	+33.333%	4	275	-99.038%
2026-01-14	0.7900	0.7900	0.7800	0.7800	-7.143%	2	275	-98.718%
2026-01-13	0.7800	0.9200	0.7800	0.8400	0.000%	8	277	-98.810%
2026-01-12	0.8400	0.8400	0.8400	0.8400	-8.696%	1	277	-98.810%
2026-01-09	0.9200	0.9200	0.9200	0.9200	-13.208%	1	276	-98.913%
2026-01-08	1.0600	1.0600	1.0600	1.0600	-7.826%	14	277	-99.057%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+9.524%	1	277	-99.130%
2026-01-06	1.2800	1.2800	1.0500	1.0500	-6.250%	90	277	-99.048%
2026-01-05	1.1200	1.1200	1.1200	1.1200	-8.197%	50	323	-99.107%
2026-01-02	1.2200	1.2200	1.2200	1.2200	+7.965%	50	323	-99.180%
2025-12-29	1.1300	1.1300	1.1300	1.1300	-13.077%	1	373	-99.115%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+15.044%	1	374	-99.231%
2025-12-23	1.0600	1.1300	1.0600	1.1300	+11.881%	2	373	-99.115%
2025-12-22	1.0000	1.0100	0.9800	1.0100	+13.483%	4	374	-99.010%
2025-12-19	0.9800	0.9800	0.8900	0.8900	+9.877%	168	374	-98.876%
2025-12-18	0.8900	0.8900	0.8100	0.8100	-3.571%	2	333	-98.765%
2025-12-17	0.9400	0.9400	0.8400	0.8400	-22.222%	22	334	-98.810%
2025-12-16	1.0700	1.0800	1.0700	1.0800	-2.703%	11	355	-99.074%
2025-12-15	1.1100	1.1100	1.1100	1.1100	-10.484%	55	363	-99.099%
2025-12-12	1.2500	1.2500	1.1900	1.2400	-4.615%	41	375	-99.194%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-16.129%	50	410	-99.231%
2025-12-10	1.5500	1.5500	1.5500	1.5500	+0.649%	1	453	-99.355%
2025-12-05	1.5400	1.5400	1.5400	1.5400	-6.098%	1	453	-99.351%
2025-12-04	1.6400	1.6400	1.6400	1.6400	+9.333%	2	452	-99.390%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-10.180%	1	453	-99.333%
2025-11-26	1.6700	1.6700	1.6700	1.6700	+35.772%	11	452	-99.401%
2025-11-25	1.2300	1.2300	1.2300	1.2300	-25.455%	10	452	-99.187%
2025-11-24	1.6500	1.6500	1.6500	1.6500	-1.786%	3	452	-99.394%
2025-11-21	1.5300	1.6800	1.5300	1.6800	-14.721%	11	452	-99.405%
2025-11-20	1.9700	1.9700	1.9700	1.9700	-21.200%	40	451	-99.492%
2025-11-19	2.2600	2.5000	2.2600	2.5000	+41.243%	2	414	-99.600%
2025-11-18	1.7600	1.7900	1.7600	1.7700	-30.859%	70	414	-99.435%
2025-11-11	2.5600	2.5600	2.5600	2.5600	+33.333%	3	414	-99.609%
2025-11-07	1.9200	1.9200	1.9200	1.9200	-12.329%	1	414	-99.479%
2025-11-06	2.1100	2.1900	2.1100	2.1900	-20.939%	55	414	-99.543%
2025-11-05	2.7300	2.7700	2.7300	2.7700	-7.667%	2	394	-99.639%
2025-11-04	3.0900	3.1000	3.0000	3.0000	-17.582%	5	394	-99.667%
2025-11-03	3.6400	3.6400	3.6400	3.6400	+8.657%	5	389	-99.725%
2025-10-31	3.2000	3.3500	3.2000	3.3500	-1.471%	79	389	-99.701%
2025-10-30	3.6700	3.6700	3.3500	3.4000	-10.526%	17	336	-99.706%
2025-10-29	4.0600	4.0600	3.8000	3.8000	+24.590%	21	336	-99.737%
2025-10-28	2.1900	3.0500	2.1900	3.0500	+48.058%	170	350	-99.672%
2025-10-27	2.0600	2.0600	2.0600	2.0600	+39.189%	30	184	-99.515%
2025-10-23	1.4800	1.4800	1.4800	1.4800	+0.680%	5	184	-99.324%
2025-10-20	1.4700	1.4700	1.4700	1.4700	-5.769%	5	184	-99.320%
2025-10-17	1.6700	1.6700	1.5600	1.5600	-12.849%	33	189	-99.359%
2025-10-16	1.7500	1.7900	1.7500	1.7900	+9.816%	8	156	-99.441%
2025-10-15	1.6300	1.6300	1.6300	1.6300	-3.550%	2	162	-99.387%
2025-10-14	1.6900	1.6900	1.6900	1.6900	-9.626%	5	160	-99.408%
2025-10-13	1.8700	1.8700	1.8700	1.8700	+0.538%	45	155	-99.465%
2025-10-10	1.8700	1.8700	1.8400	1.8600	-16.964%	42	115	-99.462%
2025-10-09	2.0600	2.6200	2.0600	2.2400	+17.895%	19	76	-99.554%
2025-10-08	1.8200	1.9000	1.8200	1.9000	+18.750%	8	76	-99.474%
2025-10-07	1.5600	1.6000	1.5600	1.6000	-9.605%	11	73	-99.375%
2025-10-06	1.6800	1.7700	1.6800	1.7700	+8.589%	4	67	-99.435%
2025-10-03	1.7900	1.7900	1.6300	1.6300	-11.413%	8	63	-99.387%
2025-10-02	1.8700	1.9700	1.8100	1.8400	0.000%	75	0	-99.457%