Dark

NVDA20260821C390
NVDA Aug 21 2026 390.00 Call (NVDA260821C00390000)
option OPRA

EOD

Aug 11, 2026

0.01000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	14	4,063	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	9	4,057	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,048	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	400	4,048	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1,200	4,048	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	20	2,862	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-50.000%	52	2,862	0.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	80	2,884	-50.000%
2026-07-21	0.0100	0.0200	0.0100	0.0100	0.000%	486	2,884	0.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,459	0.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-33.333%	6	2,459	-50.000%
2026-07-15	0.0300	0.1100	0.0100	0.0300	+50.000%	56	2,453	-66.667%
2026-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	50	2,462	-50.000%
2026-07-13	0.0300	0.0300	0.0100	0.0200	-33.333%	495	2,412	-50.000%
2026-07-10	0.0300	0.0300	0.0300	0.0300	+50.000%	126	2,277	-66.667%
2026-07-09	0.0600	0.0600	0.0200	0.0200	0.000%	268	2,273	-50.000%
2026-07-08	0.0200	0.0300	0.0200	0.0200	0.000%	26	2,228	-50.000%
2026-07-06	0.0300	0.0300	0.0100	0.0200	-33.333%	13	2,204	-50.000%
2026-07-01	0.0300	0.0300	0.0200	0.0300	0.000%	3	2,197	-66.667%
2026-06-25	0.0800	0.0800	0.0300	0.0300	-62.500%	420	2,194	-66.667%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	201	1,974	-87.500%
2026-06-18	0.1800	0.1800	0.0900	0.0900	-10.000%	11	1,883	-88.889%
2026-06-17	0.1200	0.1200	0.1000	0.1000	-16.667%	101	1,883	-90.000%
2026-06-15	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,883	-91.667%
2026-06-12	0.1200	0.1200	0.1100	0.1100	0.000%	25	1,883	-90.909%
2026-06-11	0.1200	0.1200	0.1100	0.1100	-8.333%	400	1,883	-90.909%
2026-06-10	0.1100	0.1200	0.1100	0.1200	0.000%	21	1,653	-91.667%
2026-06-09	0.1600	0.1600	0.1200	0.1200	-29.412%	11	1,674	-91.667%
2026-06-08	0.1800	0.1800	0.1700	0.1700	0.000%	87	1,677	-94.118%
2026-06-05	0.2000	0.2100	0.1700	0.1700	-34.615%	29	1,603	-94.118%
2026-06-04	0.2500	0.2600	0.2500	0.2600	-3.704%	31	1,596	-96.154%
2026-06-03	0.3600	0.3600	0.2700	0.2700	-30.769%	10	1,566	-96.296%
2026-06-02	0.4200	0.6000	0.3900	0.3900	0.000%	164	1,569	-97.436%
2026-06-01	0.3400	0.3900	0.3400	0.3900	+56.000%	151	1,613	-97.436%
2026-05-29	0.2600	0.2900	0.2000	0.2500	+25.000%	52	1,632	-96.000%
2026-05-28	0.1900	0.2400	0.1900	0.2000	+53.846%	348	1,672	-95.000%
2026-05-27	0.1800	0.1800	0.1300	0.1300	-35.000%	5	1,415	-92.308%
2026-05-26	0.2400	0.2400	0.2000	0.2000	-16.667%	26	1,412	-95.000%
2026-05-22	0.2300	0.2500	0.2300	0.2400	-4.000%	87	1,387	-95.833%
2026-05-21	0.3800	0.3800	0.2500	0.2500	-44.444%	18	1,376	-96.000%
2026-05-20	0.5800	0.5800	0.4000	0.4500	-15.094%	121	1,376	-97.778%
2026-05-19	0.5300	0.6000	0.5000	0.5300	-5.357%	11	1,305	-98.113%
2026-05-18	0.7900	0.7900	0.5000	0.5600	-28.205%	34	1,305	-98.214%
2026-05-15	0.9300	0.9300	0.6900	0.7800	-25.714%	99	1,305	-98.718%
2026-05-14	0.9000	1.0900	0.9000	1.0500	+56.716%	245	1,251	-99.048%
2026-05-13	0.6200	0.6800	0.5500	0.6700	+59.524%	36	1,058	-98.507%
2026-05-12	0.5400	0.5400	0.4200	0.4200	-14.286%	4	1,058	-97.619%
2026-05-11	0.5100	0.5500	0.4600	0.4900	+13.953%	14	1,058	-97.959%
2026-05-08	0.4400	0.4400	0.4300	0.4300	+16.216%	2	1,055	-97.674%
2026-05-07	0.2600	0.3800	0.2600	0.3700	+23.333%	6	1,056	-97.297%
2026-05-06	0.2200	0.3000	0.2200	0.3000	+87.500%	27	1,058	-96.667%
2026-05-05	0.1500	0.1600	0.1400	0.1600	-20.000%	5	1,038	-93.750%
2026-05-04	0.2000	0.2200	0.0700	0.2000	+11.111%	6	1,036	-95.000%
2026-05-01	0.1900	0.1900	0.1600	0.1800	-28.000%	13	1,026	-94.444%
2026-04-30	0.3500	0.3500	0.2200	0.2500	-28.571%	6	1,026	-96.000%
2026-04-29	0.3900	0.3900	0.3500	0.3500	-14.634%	4	1,026	-97.143%
2026-04-28	0.4000	0.5300	0.3600	0.4100	0.000%	5	1,023	-97.561%
2026-04-27	0.2600	0.4100	0.2100	0.4100	+41.379%	8	1,018	-97.561%
2026-04-24	0.2800	0.3100	0.2600	0.2900	+141.667%	51	1,020	-96.552%
2026-04-23	0.1500	0.1500	0.1200	0.1200	-14.286%	9	1,019	-91.667%
2026-04-22	0.1300	0.1400	0.1300	0.1400	-6.667%	2	1,026	-92.857%
2026-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,021	-93.333%
2026-04-20	0.1500	0.1500	0.1300	0.1500	+15.385%	4	1,021	-93.333%
2026-04-17	0.1300	0.1600	0.1300	0.1300	0.000%	3	1,018	-92.308%
2026-04-16	0.1100	0.1300	0.1100	0.1300	-7.143%	2	1,017	-92.308%
2026-04-15	0.0900	0.1400	0.0900	0.1400	+55.556%	22	1,017	-92.857%
2026-04-14	0.1300	0.1300	0.0800	0.0900	+28.571%	158	1,004	-88.889%
2026-04-13	0.1100	0.1100	0.0700	0.0700	-12.500%	7	914	-85.714%
2026-04-10	0.0500	0.0800	0.0500	0.0800	+100.000%	2	920	-87.500%
2026-03-30	0.0400	0.0400	0.0400	0.0400	+33.333%	3	921	-75.000%
2026-03-27	0.0300	0.0300	0.0300	0.0300	-25.000%	35	924	-66.667%
2026-03-26	0.0400	0.0400	0.0400	0.0400	+33.333%	1	950	-75.000%
2026-03-25	0.0300	0.0300	0.0300	0.0300	-57.143%	1	950	-66.667%
2026-03-20	0.0700	0.0700	0.0700	0.0700	0.000%	34	949	-85.714%
2026-03-19	0.0600	0.0700	0.0600	0.0700	-36.364%	67	934	-85.714%
2026-03-16	0.1100	0.1100	0.1100	0.1100	-15.385%	1	930	-90.909%
2026-03-09	0.1300	0.1300	0.1300	0.1300	-31.579%	10	929	-92.308%
2026-03-05	0.1900	0.1900	0.1900	0.1900	+5.556%	1	944	-94.737%
2026-03-04	0.1800	0.1800	0.1800	0.1800	+12.500%	1	944	-94.444%
2026-03-03	0.1800	0.1800	0.1600	0.1600	-15.789%	41	944	-93.750%
2026-03-02	0.2400	0.2400	0.1900	0.1900	-9.524%	210	903	-94.737%
2026-02-27	0.2600	0.2600	0.2100	0.2100	-27.586%	20	1,060	-95.238%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-38.298%	2	1,044	-96.552%
2026-02-25	0.4700	0.4700	0.4600	0.4700	+9.302%	22	1,062	-97.872%
2026-02-24	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,062	-97.674%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,061	-97.778%
2026-02-19	0.4800	0.4800	0.4800	0.4800	-5.882%	2	1,062	-97.917%
2026-02-18	0.5400	0.5400	0.5100	0.5100	+4.082%	6	1,062	-98.039%
2026-02-17	0.4700	0.5000	0.4700	0.4900	+4.255%	8	1,061	-97.959%
2026-02-13	0.4700	0.4700	0.4700	0.4700	-9.615%	9	1,053	-97.872%
2026-02-12	0.5200	0.5200	0.5200	0.5200	-33.333%	2	1,053	-98.077%
2026-02-09	0.7800	0.7800	0.7800	0.7800	+39.286%	80	1,051	-98.718%
2026-02-06	0.5600	0.5600	0.5600	0.5600	+27.273%	1	1,051	-98.214%
2026-02-05	0.4800	0.4800	0.4400	0.4400	-8.333%	29	1,051	-97.727%
2026-02-04	0.4600	0.4800	0.4600	0.4800	-4.000%	101	1,025	-97.917%
2026-02-03	0.5400	0.5400	0.5000	0.5000	-16.667%	18	1,024	-98.000%
2026-02-02	0.6000	0.6000	0.6000	0.6000	-18.919%	15	1,023	-98.333%
2026-01-30	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,023	-98.649%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+7.692%	13	1,023	-98.571%
2026-01-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,023	-98.462%
2026-01-23	0.6500	0.6500	0.6500	0.6500	+14.035%	2	1,022	-98.462%
2026-01-21	0.6100	0.6100	0.5700	0.5700	+5.556%	4	1,020	-98.246%
2026-01-20	0.5300	0.5400	0.5300	0.5400	-18.182%	10	1,019	-98.148%
2026-01-16	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,020	-98.485%
2026-01-15	0.6700	0.7200	0.6700	0.6800	+15.254%	5	1,020	-98.529%
2026-01-14	0.5900	0.5900	0.5900	0.5900	-24.359%	3	1,020	-98.305%
2026-01-08	0.7800	0.7800	0.7800	0.7800	-6.024%	2	1,017	-98.718%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-10.753%	1	1,017	-98.795%
2026-01-06	0.9400	0.9600	0.9300	0.9300	+3.333%	6	1,016	-98.925%
2026-01-02	0.9000	0.9000	0.9000	0.9000	+11.111%	1	1,011	-98.889%
2025-12-30	0.8000	0.8100	0.8000	0.8100	-3.571%	5	1,010	-98.765%
2025-12-24	0.8000	0.8400	0.8000	0.8400	+3.704%	16	1,002	-98.810%
2025-12-23	0.7000	0.8100	0.7000	0.8100	+15.714%	8	1,002	-98.765%
2025-12-22	0.7200	0.7200	0.7000	0.7000	+11.111%	16	1,006	-98.571%
2025-12-18	0.6300	0.6300	0.6300	0.6300	-3.077%	3	994	-98.413%
2025-12-17	0.6600	0.6600	0.6500	0.6500	-21.687%	6	991	-98.462%
2025-12-16	0.8300	0.8300	0.8300	0.8300	-7.778%	1	990	-98.795%
2025-12-15	0.9600	0.9600	0.9000	0.9000	-8.163%	4	991	-98.889%
2025-12-12	1.1200	1.1200	0.9800	0.9800	-22.222%	2	992	-98.980%
2025-12-08	1.2600	1.2600	1.2600	1.2600	+0.800%	1	991	-99.206%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-8.759%	1	991	-99.200%
2025-12-04	1.2000	1.3700	1.2000	1.3700	+20.175%	2	990	-99.270%
2025-12-03	1.1700	1.1700	1.1400	1.1400	-3.390%	3	990	-99.123%
2025-12-02	1.1900	1.1900	1.1800	1.1800	-1.667%	2	989	-99.153%
2025-12-01	1.2000	1.2000	1.2000	1.2000	+9.091%	15	987	-99.167%
2025-11-28	1.1200	1.1300	1.1000	1.1000	-4.348%	4	987	-99.091%
2025-11-25	0.9400	1.1500	0.9400	1.1500	-4.167%	53	985	-99.130%
2025-11-24	1.2000	1.2000	1.2000	1.2000	-9.091%	3	1,035	-99.167%
2025-11-21	1.2900	1.3200	1.2000	1.3200	-2.941%	10	1,038	-99.242%
2025-11-20	1.9700	1.9700	1.3600	1.3600	-18.072%	69	1,035	-99.265%
2025-11-19	1.7800	1.9200	1.6600	1.6600	+13.699%	44	984	-99.398%
2025-11-18	1.4600	1.4600	1.4600	1.4600	-14.118%	2	1,019	-99.315%
2025-11-14	1.7500	1.7500	1.7000	1.7000	+1.796%	81	1,017	-99.412%
2025-11-13	1.8000	1.8000	1.6700	1.6700	-19.712%	25	1,017	-99.401%
2025-11-12	2.1200	2.1200	2.0400	2.0800	+4.000%	7	1,021	-99.519%
2025-11-11	2.0100	2.0300	2.0000	2.0000	-12.664%	22	1,021	-99.500%
2025-11-10	2.0600	2.2900	1.9800	2.2900	+30.114%	80	1,021	-99.563%
2025-11-07	1.5600	1.7600	1.4200	1.7600	+1.149%	56	983	-99.432%
2025-11-06	1.9300	1.9300	1.7400	1.7400	-20.183%	11	985	-99.425%
2025-11-05	2.1400	2.3800	2.1400	2.1800	+2.830%	56	978	-99.541%
2025-11-04	2.4300	2.4500	2.1200	2.1200	-22.909%	92	922	-99.528%
2025-11-03	3.0500	3.0500	2.7500	2.7500	+10.000%	15	932	-99.636%
2025-10-31	2.5500	2.5800	2.5000	2.5000	-6.015%	26	932	-99.600%
2025-10-30	2.5200	2.6800	2.4200	2.6600	-12.787%	14	925	-99.624%
2025-10-29	3.0000	3.6000	3.0000	3.0500	+27.083%	26	924	-99.672%
2025-10-28	1.6000	2.5600	1.6000	2.4000	+52.866%	139	925	-99.583%
2025-10-27	1.4000	1.5700	1.4000	1.5700	+29.752%	69	798	-99.363%
2025-10-24	1.1800	1.3000	1.1400	1.2100	+2.542%	273	798	-99.174%
2025-10-23	1.0500	1.1800	1.0500	1.1800	+25.532%	378	791	-99.153%
2025-10-22	1.0100	1.0600	0.9400	0.9400	-10.476%	10	527	-98.936%
2025-10-21	1.0700	1.0900	1.0400	1.0500	-7.895%	623	528	-99.048%
2025-10-20	1.1200	1.1800	1.1200	1.1400	-11.628%	632	821	-99.123%
2025-10-17	1.2200	1.2900	1.2200	1.2900	+3.200%	7	190	-99.225%
2025-10-15	1.3400	1.3900	1.2500	1.2500	-5.303%	14	183	-99.200%
2025-10-14	1.2300	1.3200	1.1900	1.3200	-8.966%	92	185	-99.242%
2025-10-13	1.4300	1.5000	1.4300	1.4500	+8.209%	51	94	-99.310%
2025-10-10	1.7400	1.7400	1.3400	1.3400	0.000%	56	54	-99.254%