Dark

NVDA20260821C400
NVDA Aug 21 2026 400.00 Call (NVDA260821C00400000)
option OPRA

Inactive

Aug 7, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	2	12,007	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,007	0.000%
2026-08-05	0.0200	0.0200	0.0100	0.0100	0.000%	2	12,006	0.000%
2026-07-31	0.0100	0.0200	0.0100	0.0100	-50.000%	4,488	12,006	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	8,219	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	+100.000%	4	8,219	-50.000%
2026-07-24	0.0100	0.0200	0.0100	0.0100	-50.000%	1,004	8,217	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	4	7,716	-50.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	6	7,716	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,716	0.000%
2026-07-20	0.0100	0.0200	0.0100	0.0100	0.000%	234	7,716	0.000%
2026-07-17	0.0200	0.0200	0.0100	0.0100	-50.000%	23	7,493	0.000%
2026-07-16	0.0200	0.0200	0.0100	0.0200	+100.000%	511	7,488	-50.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	22	7,478	0.000%
2026-07-14	0.0200	0.0200	0.0100	0.0200	0.000%	17	7,458	-50.000%
2026-07-13	0.0400	0.0400	0.0100	0.0200	-33.333%	1,724	7,460	-50.000%
2026-07-10	0.0200	0.0300	0.0200	0.0300	+50.000%	60	7,701	-66.667%
2026-07-09	0.0200	0.0200	0.0200	0.0200	0.000%	7	7,730	-50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-33.333%	2	7,737	-50.000%
2026-07-06	0.0300	0.0300	0.0200	0.0300	+200.000%	46	7,737	-66.667%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-66.667%	19	7,733	0.000%
2026-07-01	0.0200	0.0300	0.0100	0.0300	0.000%	431	7,733	-66.667%
2026-06-30	0.0200	0.0300	0.0200	0.0300	0.000%	321	7,541	-66.667%
2026-06-29	0.0300	0.0400	0.0300	0.0300	0.000%	300	7,531	-66.667%
2026-06-26	0.0200	0.0300	0.0200	0.0300	-25.000%	44	7,357	-66.667%
2026-06-25	0.0400	0.0400	0.0400	0.0400	+100.000%	85	7,348	-75.000%
2026-06-24	0.0500	0.0500	0.0200	0.0200	-60.000%	215	7,340	-50.000%
2026-06-23	0.0400	0.0500	0.0400	0.0500	-16.667%	347	7,341	-80.000%
2026-06-22	0.0900	0.1000	0.0600	0.0600	-25.000%	384	7,104	-83.333%
2026-06-18	0.1000	0.1000	0.0600	0.0800	-11.111%	484	7,023	-87.500%
2026-06-17	0.0700	0.0900	0.0700	0.0900	+12.500%	94	7,023	-88.889%
2026-06-16	0.1000	0.1000	0.0700	0.0800	-33.333%	558	7,023	-87.500%
2026-06-15	0.1100	0.1200	0.1000	0.1200	+20.000%	320	6,820	-91.667%
2026-06-12	0.0700	0.1000	0.0700	0.1000	0.000%	53	6,820	-90.000%
2026-06-11	0.1000	0.1000	0.0900	0.1000	-9.091%	126	6,820	-90.000%
2026-06-10	0.1000	0.1200	0.1000	0.1100	-8.333%	143	6,720	-90.909%
2026-06-09	0.1500	0.1500	0.0900	0.1200	-20.000%	1,175	6,603	-91.667%
2026-06-08	0.1700	0.1700	0.1400	0.1500	0.000%	679	6,023	-93.333%
2026-06-05	0.1400	0.1700	0.1400	0.1500	-34.783%	322	5,621	-93.333%
2026-06-04	0.2500	0.2500	0.2100	0.2300	+4.545%	65	5,489	-95.652%
2026-06-03	0.3000	0.3000	0.2000	0.2200	-31.250%	184	5,488	-95.455%
2026-06-02	0.3900	0.5000	0.3100	0.3200	+3.226%	506	5,465	-96.875%
2026-06-01	0.2400	0.3500	0.2400	0.3100	+40.909%	2,442	5,266	-96.774%
2026-05-29	0.2300	0.2500	0.2000	0.2200	-4.348%	92	4,266	-95.455%
2026-05-28	0.1700	0.2300	0.1600	0.2300	+43.750%	138	4,235	-95.652%
2026-05-27	0.1700	0.1700	0.1500	0.1600	-5.882%	414	4,153	-93.750%
2026-05-26	0.2000	0.2000	0.1500	0.1700	-19.048%	225	3,773	-94.118%
2026-05-22	0.2300	0.2300	0.1900	0.2100	0.000%	75	3,699	-95.238%
2026-05-21	0.3000	0.3300	0.2100	0.2100	-41.667%	1,298	3,656	-95.238%
2026-05-20	0.5000	0.5000	0.3500	0.3600	-20.000%	213	3,656	-97.222%
2026-05-19	0.5100	0.5300	0.4300	0.4500	-4.255%	136	3,621	-97.778%
2026-05-18	0.7000	0.7000	0.4600	0.4700	-30.882%	959	3,621	-97.872%
2026-05-15	0.5000	0.7600	0.5000	0.6800	-21.839%	1,064	3,621	-98.529%
2026-05-14	0.6500	1.0000	0.6500	0.8700	+52.632%	335	2,696	-98.851%
2026-05-13	0.5000	0.6000	0.4300	0.5700	+42.500%	410	2,527	-98.246%
2026-05-12	0.3900	0.4400	0.3900	0.4000	0.000%	74	2,527	-97.500%
2026-05-11	0.3500	0.4800	0.3400	0.4000	+21.212%	254	2,527	-97.500%
2026-05-08	0.3700	0.3900	0.3300	0.3300	0.000%	182	2,619	-96.970%
2026-05-07	0.2400	0.3400	0.2400	0.3300	+17.857%	227	2,575	-96.970%
2026-05-06	0.2000	0.2800	0.2000	0.2800	+100.000%	1,070	2,773	-96.429%
2026-05-05	0.1400	0.1400	0.1200	0.1400	-6.667%	7	1,715	-92.857%
2026-05-04	0.1300	0.1500	0.1200	0.1500	0.000%	5	1,713	-93.333%
2026-05-01	0.1900	0.1900	0.1500	0.1500	-28.571%	12	1,706	-93.333%
2026-04-30	0.2400	0.2400	0.1800	0.2100	-25.000%	69	1,706	-95.238%
2026-04-29	0.3200	0.3200	0.2800	0.2800	-20.000%	7	1,696	-96.429%
2026-04-28	0.2900	0.4500	0.2900	0.3500	-7.895%	7	1,693	-97.143%
2026-04-27	0.2400	0.3800	0.2300	0.3800	+72.727%	39	1,688	-97.368%
2026-04-24	0.1500	0.2400	0.1500	0.2200	+100.000%	194	1,685	-95.455%
2026-04-23	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,676	-90.909%
2026-04-22	0.1000	0.1200	0.1000	0.1100	+120.000%	3	1,676	-90.909%
2026-04-21	0.1000	0.1000	0.0500	0.0500	-54.545%	5	1,678	-80.000%
2026-04-20	0.1700	0.1700	0.1100	0.1100	-8.333%	13	1,678	-90.909%
2026-04-17	0.1100	0.1400	0.1000	0.1200	+33.333%	104	1,669	-91.667%
2026-04-16	0.1200	0.1200	0.0900	0.0900	0.000%	41	1,732	-88.889%
2026-04-15	0.1000	0.1300	0.0900	0.0900	+12.500%	124	1,732	-88.889%
2026-04-14	0.0800	0.0900	0.0800	0.0800	+33.333%	17	1,620	-87.500%
2026-04-13	0.0800	0.0800	0.0600	0.0600	0.000%	10	1,633	-83.333%
2026-04-10	0.0500	0.0600	0.0500	0.0600	+20.000%	51	1,643	-83.333%
2026-04-09	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,643	-80.000%
2026-04-01	0.0400	0.0400	0.0400	0.0400	0.000%	11	1,642	-75.000%
2026-03-30	0.0400	0.0400	0.0400	0.0400	+33.333%	21	1,642	-75.000%
2026-03-27	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,622	-66.667%
2026-03-25	0.0400	0.0400	0.0300	0.0400	-20.000%	31	1,622	-75.000%
2026-03-24	0.0500	0.0500	0.0400	0.0500	-28.571%	52	1,611	-80.000%
2026-03-23	0.0700	0.0700	0.0700	0.0700	-22.222%	15	1,636	-85.714%
2026-03-20	0.0900	0.0900	0.0900	0.0900	+50.000%	1	1,636	-88.889%
2026-03-18	0.0700	0.0700	0.0600	0.0600	-40.000%	81	1,637	-83.333%
2026-03-17	0.1000	0.1000	0.1000	0.1000	+11.111%	5	1,604	-90.000%
2026-03-16	0.1000	0.1000	0.0700	0.0900	-10.000%	18	1,599	-88.889%
2026-03-13	0.0900	0.1100	0.0900	0.1000	-23.077%	3	1,599	-90.000%
2026-03-10	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,597	-92.308%
2026-03-09	0.1100	0.1200	0.1100	0.1200	-20.000%	97	1,597	-91.667%
2026-03-04	0.1300	0.1500	0.1300	0.1500	+15.385%	42	1,565	-93.333%
2026-03-03	0.1400	0.1400	0.1300	0.1300	-31.579%	225	1,536	-92.308%
2026-03-02	0.1900	0.1900	0.1900	0.1900	-5.000%	3	1,388	-94.737%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,388	-95.000%
2026-02-26	0.2600	0.2600	0.2100	0.2100	-44.737%	4	1,388	-95.238%
2026-02-25	0.3800	0.4000	0.3800	0.3800	+8.571%	37	1,406	-97.368%
2026-02-24	0.3400	0.3500	0.3400	0.3500	-12.500%	11	1,406	-97.143%
2026-02-23	0.4400	0.4600	0.4000	0.4000	0.000%	16	1,396	-97.500%
2026-02-20	0.4100	0.4100	0.3800	0.4000	-2.439%	23	1,395	-97.500%
2026-02-19	0.4100	0.4400	0.4100	0.4100	-6.818%	22	1,383	-97.561%
2026-02-18	0.4400	0.4400	0.4400	0.4400	+4.762%	25	1,403	-97.727%
2026-02-17	0.4100	0.4200	0.3600	0.4200	+2.439%	28	1,403	-97.619%
2026-02-13	0.4700	0.4700	0.4100	0.4100	-8.889%	9	1,392	-97.561%
2026-02-12	0.6100	0.6100	0.4500	0.4500	-22.414%	3	1,392	-97.778%
2026-02-11	0.5700	0.5900	0.5700	0.5800	+16.000%	52	1,393	-98.276%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-9.091%	20	1,390	-98.000%
2026-02-09	0.5000	0.6200	0.5000	0.5500	+37.500%	24	1,383	-98.182%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+2.564%	10	1,386	-97.500%
2026-02-05	0.4200	0.4200	0.3900	0.3900	-2.500%	11	1,376	-97.436%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,382	-97.500%
2026-02-03	0.4300	0.4300	0.4100	0.4100	-29.310%	6	1,382	-97.561%
2026-01-29	0.6100	0.6100	0.5800	0.5800	+3.571%	21	1,378	-98.276%
2026-01-28	0.6000	0.6000	0.5600	0.5600	+16.667%	4	1,377	-98.214%
2026-01-26	0.5200	0.5200	0.4800	0.4800	-14.286%	11	1,378	-97.917%
2026-01-23	0.5600	0.5600	0.5600	0.5600	+5.660%	26	1,373	-98.214%
2026-01-21	0.4400	0.5300	0.4400	0.5300	+12.766%	12	1,348	-98.113%
2026-01-20	0.4600	0.4700	0.4600	0.4700	-16.071%	15	1,346	-97.872%
2026-01-16	0.5600	0.5600	0.5600	0.5600	-13.846%	1	1,331	-98.214%
2026-01-15	0.6400	0.6500	0.6300	0.6500	+22.642%	10	1,331	-98.462%
2026-01-13	0.5000	0.5400	0.5000	0.5300	-1.852%	7	1,328	-98.113%
2026-01-12	0.5500	0.5500	0.5400	0.5400	-1.818%	19	1,326	-98.148%
2026-01-09	0.5500	0.5500	0.5500	0.5500	-29.487%	1	1,313	-98.182%
2026-01-07	0.6900	0.7800	0.6900	0.7800	+11.429%	2	1,312	-98.718%
2026-01-06	0.8000	0.8100	0.6800	0.7000	-10.256%	9	1,313	-98.571%
2026-01-02	0.8000	0.8000	0.7700	0.7800	+9.859%	202	1,307	-98.718%
2025-12-31	0.7100	0.7100	0.7100	0.7100	-4.054%	1	1,262	-98.592%
2025-12-29	0.7100	0.7400	0.7100	0.7400	-14.943%	11	1,262	-98.649%
2025-12-26	0.8100	0.8700	0.7700	0.8700	+22.535%	19	1,265	-98.851%
2025-12-23	0.6800	0.7100	0.6800	0.7100	+12.698%	14	1,255	-98.592%
2025-12-22	0.6300	0.6300	0.6300	0.6300	+10.526%	1	1,245	-98.413%
2025-12-19	0.6300	0.6500	0.5700	0.5700	+3.636%	7	1,245	-98.246%
2025-12-18	0.5900	0.5900	0.5400	0.5500	-8.333%	9	1,240	-98.182%
2025-12-17	0.6500	0.6500	0.5700	0.6000	-18.919%	92	1,231	-98.333%
2025-12-16	0.7500	0.7500	0.7300	0.7400	-3.896%	30	1,146	-98.649%
2025-12-15	0.8200	0.8200	0.7600	0.7700	-10.465%	27	1,138	-98.701%
2025-12-12	1.0100	1.0100	0.8300	0.8600	-12.245%	48	1,118	-98.837%
2025-12-11	0.8900	0.9800	0.8900	0.9800	-7.547%	7	1,094	-98.980%
2025-12-10	1.0500	1.0600	1.0500	1.0600	-3.636%	11	1,091	-99.057%
2025-12-09	1.0800	1.1000	1.0800	1.1000	-2.655%	3	1,101	-99.091%
2025-12-08	1.1600	1.2000	1.1300	1.1300	+6.604%	9	1,099	-99.115%
2025-12-05	1.0800	1.0800	1.0600	1.0600	-3.636%	6	1,094	-99.057%
2025-12-04	1.0300	1.1000	1.0300	1.1000	+8.911%	2	1,089	-99.091%
2025-12-03	1.0400	1.0500	1.0100	1.0100	-3.810%	7	1,089	-99.010%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-0.943%	7	1,086	-99.048%
2025-12-01	0.9900	1.1200	0.9900	1.0600	+7.071%	4	1,079	-99.057%
2025-11-28	1.0300	1.0300	0.9900	0.9900	-10.811%	3	1,076	-98.990%
2025-11-26	1.0900	1.1100	1.0900	1.1100	+3.738%	13	1,070	-99.099%
2025-11-25	0.8400	1.0700	0.8400	1.0700	+2.885%	112	1,070	-99.065%
2025-11-24	1.1400	1.1400	1.0400	1.0400	-12.605%	131	961	-99.038%
2025-11-21	1.1700	1.1900	1.0400	1.1900	-0.833%	161	886	-99.160%
2025-11-20	1.5300	1.5300	1.2000	1.2000	-20.000%	33	795	-99.167%
2025-11-19	1.6300	1.7200	1.4900	1.5000	+7.914%	28	784	-99.333%
2025-11-18	1.3300	1.3900	1.3300	1.3900	-7.947%	4	783	-99.281%
2025-11-17	1.5100	1.5100	1.5100	1.5100	-5.031%	5	782	-99.338%
2025-11-14	1.5100	1.5900	1.5100	1.5900	+2.581%	6	777	-99.371%
2025-11-13	1.5700	1.5800	1.5200	1.5500	-10.405%	31	776	-99.355%
2025-11-12	1.8900	1.8900	1.7300	1.7300	-3.889%	136	750	-99.422%
2025-11-11	1.8000	1.8000	1.7900	1.8000	-12.195%	5	614	-99.444%
2025-11-10	1.8700	2.0800	1.8700	2.0500	+31.410%	10	614	-99.512%
2025-11-07	1.3500	1.5600	1.2600	1.5600	+7.586%	109	615	-99.359%
2025-11-06	1.7600	1.7600	1.4000	1.4500	-14.706%	89	622	-99.310%
2025-11-05	1.9400	1.9400	1.7000	1.7000	-13.265%	2	535	-99.412%
2025-11-04	2.0700	2.2000	1.9400	1.9600	-19.342%	167	534	-99.490%
2025-11-03	2.5500	2.7000	2.4300	2.4300	+9.955%	21	408	-99.588%
2025-10-31	2.3100	2.3100	2.2000	2.2100	-3.913%	59	408	-99.548%
2025-10-30	2.5000	2.5000	2.2800	2.3000	-13.208%	66	411	-99.565%
2025-10-29	2.9700	3.2000	2.5200	2.6500	0.000%	376	0	-99.623%