Dark

NVDA20260821C380
NVDA Aug 21 2026 380.00 Call (NVDA260821C00380000)
option OPRA

Inactive

Aug 6, 2026

0.01000.000%(0.0000)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	299	1,506	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-50.000%	400	1,208	0.000%
2026-07-29	0.0100	0.0200	0.0100	0.0200	0.000%	30	1,341	-50.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	61	1,331	-50.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,306	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,304	-50.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	+50.000%	20	1,303	-66.667%
2026-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,284	-50.000%
2026-07-13	0.0200	0.0200	0.0200	0.0200	-33.333%	3	1,284	-50.000%
2026-07-10	0.0300	0.0400	0.0300	0.0300	+50.000%	211	1,281	-66.667%
2026-07-09	0.0200	0.0300	0.0200	0.0200	+100.000%	11	1,204	-50.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,201	0.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-33.333%	10	1,202	-50.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,192	-66.667%
2026-07-01	0.0200	0.0200	0.0200	0.0200	0.000%	140	1,191	-50.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,121	-50.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,122	-66.667%
2026-06-26	0.0400	0.0600	0.0200	0.0300	-62.500%	78	1,122	-66.667%
2026-06-23	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,063	-87.500%
2026-06-22	0.1000	0.1000	0.0800	0.0800	-33.333%	2	1,063	-87.500%
2026-06-18	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,056	-91.667%
2026-06-15	0.2300	0.2300	0.1500	0.1500	+15.385%	28	1,056	-93.333%
2026-06-12	0.1200	0.1500	0.1200	0.1300	-13.333%	10	1,056	-92.308%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,056	-93.333%
2026-06-10	0.1500	0.2100	0.1300	0.1300	-18.750%	16	1,056	-92.308%
2026-06-09	0.2000	0.2000	0.1200	0.1600	-20.000%	8	1,055	-93.750%
2026-06-08	0.2300	0.2300	0.2000	0.2000	-13.043%	102	1,053	-95.000%
2026-06-05	0.2600	0.2600	0.2100	0.2300	-34.286%	189	1,084	-95.652%
2026-06-04	0.3000	0.3500	0.2700	0.3500	-2.778%	83	948	-97.143%
2026-06-03	0.3700	0.3700	0.3100	0.3600	-18.182%	12	998	-97.222%
2026-06-02	0.5500	0.6400	0.4400	0.4400	-2.222%	19	999	-97.727%
2026-06-01	0.3700	0.4600	0.3600	0.4500	+28.571%	76	997	-97.778%
2026-05-29	0.3000	0.3500	0.3000	0.3500	+29.630%	24	952	-97.143%
2026-05-28	0.2300	0.2700	0.2300	0.2700	+8.000%	3	946	-96.296%
2026-05-27	0.2400	0.2500	0.2200	0.2500	+8.696%	35	947	-96.000%
2026-05-26	0.2600	0.2600	0.2300	0.2300	-17.857%	20	931	-95.652%
2026-05-22	0.3100	0.3100	0.2800	0.2800	-17.647%	22	916	-96.429%
2026-05-21	0.3400	0.3800	0.2900	0.3400	-34.615%	33	902	-97.059%
2026-05-20	0.6000	0.6000	0.5000	0.5200	-18.750%	87	902	-98.077%
2026-05-19	0.6300	0.6700	0.5500	0.6400	0.000%	209	842	-98.438%
2026-05-18	0.8000	0.8000	0.6400	0.6400	-29.670%	45	842	-98.438%
2026-05-15	1.0000	1.0000	0.7700	0.9100	-22.222%	127	842	-98.901%
2026-05-14	0.9900	1.2500	0.9900	1.1700	+56.000%	50	972	-99.145%
2026-05-13	0.7100	0.8000	0.7100	0.7500	+41.509%	10	929	-98.667%
2026-05-12	0.6200	0.6200	0.5300	0.5300	-3.636%	2	929	-98.113%
2026-05-11	0.5900	0.5900	0.5500	0.5500	+19.565%	18	929	-98.182%
2026-05-08	0.5000	0.5000	0.4600	0.4600	+6.977%	11	924	-97.826%
2026-05-07	0.3400	0.4500	0.3400	0.4300	+59.259%	9	924	-97.674%
2026-05-06	0.1700	0.2800	0.1700	0.2700	+58.824%	4	918	-96.296%
2026-05-05	0.2000	0.2000	0.1700	0.1700	-5.556%	5	914	-94.118%
2026-05-04	0.2100	0.2100	0.1800	0.1800	-18.182%	75	910	-94.444%
2026-05-01	0.2500	0.2500	0.1900	0.2200	-24.138%	22	868	-95.455%
2026-04-30	0.3100	0.3100	0.2600	0.2900	-23.684%	9	868	-96.552%
2026-04-29	0.4000	0.4200	0.3800	0.3800	-25.490%	21	862	-97.368%
2026-04-28	0.4500	0.5100	0.4500	0.5100	+21.429%	153	855	-98.039%
2026-04-27	0.3600	0.4200	0.3400	0.4200	+40.000%	14	704	-97.619%
2026-04-24	0.3500	0.3500	0.3000	0.3000	+100.000%	3	698	-96.667%
2026-04-23	0.1900	0.1900	0.1500	0.1500	-28.571%	10	697	-93.333%
2026-04-22	0.2100	0.2100	0.2100	0.2100	+10.526%	4	699	-95.238%
2026-04-21	0.1900	0.1900	0.1900	0.1900	+26.667%	6	698	-94.737%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-11.765%	32	698	-93.333%
2026-04-17	0.1600	0.1700	0.1600	0.1700	+6.250%	5	729	-94.118%
2026-04-16	0.1400	0.1600	0.1200	0.1600	+6.667%	17	725	-93.750%
2026-04-15	0.1400	0.1700	0.1300	0.1500	+66.667%	6	724	-93.333%
2026-04-14	0.1300	0.1300	0.0900	0.0900	+12.500%	16	723	-88.889%
2026-04-13	0.1400	0.1400	0.0800	0.0800	-11.111%	21	723	-87.500%
2026-04-10	0.0900	0.0900	0.0900	0.0900	+50.000%	10	720	-88.889%
2026-04-09	0.0600	0.0600	0.0600	0.0600	-14.286%	2	713	-83.333%
2026-04-02	0.0900	0.0900	0.0700	0.0700	+16.667%	5	712	-85.714%
2026-03-31	0.0600	0.0800	0.0600	0.0600	+20.000%	8	712	-83.333%
2026-03-26	0.0600	0.0600	0.0500	0.0500	0.000%	6	720	-80.000%
2026-03-24	0.0800	0.0800	0.0500	0.0500	-37.500%	4	719	-80.000%
2026-03-20	0.0800	0.0800	0.0800	0.0800	-11.111%	1	717	-87.500%
2026-03-19	0.0900	0.0900	0.0900	0.0900	-10.000%	34	718	-88.889%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-16.667%	5	702	-90.000%
2026-03-17	0.1100	0.1200	0.1100	0.1200	-7.692%	3	702	-91.667%
2026-03-13	0.1600	0.1600	0.1300	0.1300	-23.529%	11	701	-92.308%
2026-03-11	0.1700	0.1700	0.1700	0.1700	-5.556%	1	700	-94.118%
2026-03-10	0.1800	0.1900	0.1800	0.1800	-5.263%	7	701	-94.444%
2026-03-05	0.2200	0.2200	0.1900	0.1900	0.000%	15	701	-94.737%
2026-03-04	0.1900	0.1900	0.1900	0.1900	-5.000%	1	693	-94.737%
2026-03-03	0.2000	0.2100	0.2000	0.2000	-23.077%	25	693	-95.000%
2026-03-02	0.3000	0.3000	0.2600	0.2600	-7.143%	9	688	-96.154%
2026-02-27	0.2800	0.2800	0.2800	0.2800	-15.152%	6	687	-96.429%
2026-02-26	0.4100	0.4100	0.3300	0.3300	-43.103%	73	687	-96.970%
2026-02-25	0.5700	0.5800	0.5700	0.5800	+11.538%	3	629	-98.276%
2026-02-24	0.5000	0.5400	0.5000	0.5200	-8.772%	105	629	-98.077%
2026-02-20	0.5400	0.5700	0.5400	0.5700	0.000%	3	607	-98.246%
2026-02-19	0.5700	0.5700	0.5700	0.5700	-1.724%	2	607	-98.246%
2026-02-17	0.5600	0.5800	0.5500	0.5800	-26.582%	5	608	-98.276%
2026-02-11	0.7900	0.7900	0.7900	0.7900	+11.268%	1	609	-98.734%
2026-02-10	0.7100	0.7100	0.7100	0.7100	-5.333%	1	608	-98.592%
2026-02-09	0.7500	0.7500	0.7500	0.7500	0.000%	30	607	-98.667%
2026-02-06	0.7100	0.7500	0.7100	0.7500	+44.231%	4	607	-98.667%
2026-02-05	0.5500	0.5500	0.5100	0.5200	-3.704%	21	606	-98.077%
2026-02-04	0.5200	0.5400	0.5200	0.5400	-3.571%	13	614	-98.148%
2026-02-03	0.6000	0.6000	0.5600	0.5600	-18.841%	6	611	-98.214%
2026-01-29	0.7500	0.7500	0.6900	0.6900	-8.000%	6	610	-98.551%
2026-01-27	0.7500	0.7500	0.7500	0.7500	+13.636%	1	609	-98.667%
2026-01-26	0.7200	0.7200	0.6500	0.6600	-4.348%	4	609	-98.485%
2026-01-22	0.6800	0.6900	0.6800	0.6900	-2.817%	2	607	-98.551%
2026-01-21	0.7100	0.7100	0.7100	0.7100	+14.516%	2	606	-98.592%
2026-01-20	0.6200	0.6200	0.6200	0.6200	-6.061%	1	604	-98.387%
2026-01-14	0.6600	0.6600	0.6600	0.6600	-7.042%	1	604	-98.485%
2026-01-12	0.7100	0.7100	0.7100	0.7100	-10.127%	1	604	-98.592%
2026-01-09	0.7900	0.7900	0.7900	0.7900	-12.222%	1	604	-98.734%
2026-01-08	0.9000	0.9000	0.9000	0.9000	-6.250%	5	604	-98.889%
2026-01-07	0.9300	0.9600	0.9300	0.9600	+5.495%	2	599	-98.958%
2026-01-06	1.0200	1.0200	0.9100	0.9100	-18.750%	3	599	-98.901%
2026-01-02	1.1500	1.1500	1.1200	1.1200	+13.131%	53	597	-99.107%
2025-12-31	0.9900	0.9900	0.9900	0.9900	+6.452%	1	599	-98.990%
2025-12-30	0.9300	0.9300	0.9300	0.9300	-1.064%	8	599	-98.925%
2025-12-29	0.9400	0.9400	0.9400	0.9400	-11.321%	13	605	-98.936%
2025-12-26	1.0600	1.0600	1.0600	1.0600	+6.000%	1	605	-99.057%
2025-12-23	0.9800	1.0000	0.9800	1.0000	+20.482%	3	605	-99.000%
2025-12-22	0.8500	0.8500	0.8300	0.8300	-1.190%	15	605	-98.795%
2025-12-19	0.8300	0.8400	0.8300	0.8400	+16.667%	10	604	-98.810%
2025-12-18	0.7400	0.7400	0.7200	0.7200	-2.703%	11	606	-98.611%
2025-12-17	0.7700	0.7700	0.7400	0.7400	-20.430%	6	615	-98.649%
2025-12-16	0.9400	0.9600	0.9300	0.9300	-9.709%	12	615	-98.925%
2025-12-15	1.0300	1.0300	1.0300	1.0300	-4.630%	70	618	-99.029%
2025-12-12	1.0800	1.0800	1.0800	1.0800	-13.600%	15	548	-99.074%
2025-12-11	1.1300	1.2500	1.1200	1.2500	-8.759%	13	548	-99.200%
2025-12-10	1.3500	1.3700	1.3500	1.3700	-0.725%	31	536	-99.270%
2025-12-08	1.3800	1.3800	1.3800	1.3800	-0.719%	19	536	-99.275%
2025-12-05	1.3900	1.3900	1.3900	1.3900	-4.795%	1	538	-99.281%
2025-12-04	1.4500	1.4600	1.4500	1.4600	+7.353%	36	539	-99.315%
2025-12-01	1.2500	1.3600	1.2500	1.3600	+7.937%	32	573	-99.265%
2025-11-28	1.4000	1.4000	1.2600	1.2600	-8.696%	15	574	-99.206%
2025-11-25	1.0600	1.3800	1.0600	1.3800	-4.828%	104	559	-99.275%
2025-11-21	1.5400	1.5400	1.4500	1.4500	-23.684%	3	494	-99.310%
2025-11-20	2.1200	2.1200	1.9000	1.9000	-2.564%	3	494	-99.474%
2025-11-19	2.0100	2.2300	1.9500	1.9500	+11.429%	7	494	-99.487%
2025-11-17	1.8900	1.8900	1.7500	1.7500	-12.500%	8	495	-99.429%
2025-11-14	1.7400	2.0700	1.7400	2.0000	+5.820%	21	499	-99.500%
2025-11-13	2.0000	2.0900	1.8800	1.8900	-21.250%	13	483	-99.471%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-6.250%	1	485	-99.583%
2025-11-10	2.3900	2.5600	2.3900	2.5600	+33.333%	36	485	-99.609%
2025-11-07	1.9200	1.9200	1.9200	1.9200	+0.524%	1	485	-99.479%
2025-11-06	2.1500	2.1500	1.9100	1.9100	-24.206%	25	485	-99.476%
2025-11-05	2.5200	2.5200	2.5200	2.5200	-8.364%	18	473	-99.603%
2025-11-04	2.7100	2.7500	2.7100	2.7500	-12.698%	2	461	-99.636%
2025-11-03	3.1500	3.1500	3.1500	3.1500	+9.375%	3	460	-99.683%
2025-10-31	2.8000	2.9500	2.8000	2.8800	-7.097%	46	460	-99.653%
2025-10-30	3.1500	3.1500	2.9600	3.1000	-3.125%	36	460	-99.677%
2025-10-29	3.3000	3.7500	3.2000	3.2000	+10.345%	24	474	-99.688%
2025-10-28	2.3800	2.9000	2.3800	2.9000	+61.111%	122	489	-99.655%
2025-10-27	1.5200	1.8000	1.5200	1.8000	+26.761%	13	438	-99.444%
2025-10-24	1.4500	1.4500	1.4200	1.4200	+7.576%	41	438	-99.296%
2025-10-23	1.3000	1.3200	1.2900	1.3200	+15.789%	10	417	-99.242%
2025-10-22	1.0600	1.1400	1.0600	1.1400	-5.785%	141	417	-99.123%
2025-10-21	1.2300	1.2300	1.2000	1.2100	-6.202%	20	351	-99.174%
2025-10-20	1.2500	1.2900	1.2500	1.2900	-4.444%	15	332	-99.225%
2025-10-17	1.3600	1.3600	1.3500	1.3500	-2.878%	34	338	-99.259%
2025-10-15	1.4400	1.4400	1.3900	1.3900	-4.795%	6	304	-99.281%
2025-10-14	1.4600	1.4600	1.4600	1.4600	-11.515%	1	298	-99.315%
2025-10-13	1.6300	1.6500	1.6300	1.6500	+12.245%	2	299	-99.394%
2025-10-10	2.2200	2.2500	1.4700	1.4700	-26.500%	87	297	-99.320%
2025-10-09	1.9200	2.2300	1.9200	2.0000	+21.212%	140	232	-99.500%
2025-10-08	1.5800	1.6900	1.5500	1.6500	+17.857%	41	172	-99.394%
2025-10-07	1.5800	1.5800	1.3500	1.4000	-5.405%	21	139	-99.286%
2025-10-06	1.4400	1.5400	1.4400	1.4800	-0.671%	26	128	-99.324%
2025-10-03	1.6000	1.6000	1.4700	1.4900	0.000%	111	0	-99.329%