Dark

NVDA20260821C410
NVDA Aug 21 2026 410.00 Call (NVDA260821C00410000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,052	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	50	2,052	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,006	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,007	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,997	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-66.667%	5	1,995	0.000%
2026-07-21	0.0200	0.0300	0.0200	0.0300	+50.000%	2	1,994	-66.667%
2026-07-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,994	-50.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	0.000%	20	1,994	-50.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	1,954	1,984	-50.000%
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,146	-50.000%
2026-07-01	0.0300	0.0300	0.0200	0.0200	0.000%	3	3,145	-50.000%
2026-06-30	0.0300	0.0300	0.0100	0.0200	-33.333%	17	3,142	-50.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	0.000%	351	3,137	-66.667%
2026-06-25	0.0400	0.0400	0.0300	0.0300	-40.000%	4	2,842	-66.667%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+150.000%	4	2,839	-80.000%
2026-06-23	0.0500	0.0500	0.0200	0.0200	-66.667%	12	2,839	-50.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	0.000%	61	2,838	-83.333%
2026-06-16	0.0600	0.0900	0.0600	0.0600	-45.455%	7	2,827	-83.333%
2026-06-15	0.0500	0.1100	0.0500	0.1100	+37.500%	777	3,443	-90.909%
2026-06-12	0.0800	0.0800	0.0800	0.0800	+14.286%	2	3,443	-87.500%
2026-06-11	0.1000	0.1000	0.0700	0.0700	-22.222%	16	3,443	-85.714%
2026-06-10	0.0800	0.1000	0.0800	0.0900	-18.182%	52	3,441	-88.889%
2026-06-09	0.1200	0.1200	0.0900	0.1100	-15.385%	235	3,424	-90.909%
2026-06-08	0.1300	0.1500	0.1300	0.1300	+8.333%	13	3,214	-92.308%
2026-06-05	0.1300	0.1400	0.1100	0.1200	-36.842%	34	3,209	-91.667%
2026-06-04	0.1800	0.2100	0.1600	0.1900	+11.765%	10	3,203	-94.737%
2026-06-03	0.1800	0.2100	0.1700	0.1700	-37.037%	8	3,202	-94.118%
2026-06-02	0.2900	0.3100	0.2700	0.2700	0.000%	14	3,199	-96.296%
2026-06-01	0.2600	0.2800	0.1800	0.2700	+35.000%	2,710	3,192	-96.296%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	888	-95.000%
2026-05-28	0.1800	0.1800	0.1100	0.1500	+7.143%	75	887	-93.333%
2026-05-27	0.1400	0.1400	0.1400	0.1400	0.000%	10	833	-92.857%
2026-05-26	0.1800	0.1800	0.1300	0.1400	-17.647%	22	831	-92.857%
2026-05-22	0.1800	0.1800	0.1600	0.1700	0.000%	21	829	-94.118%
2026-05-21	0.2700	0.2700	0.1700	0.1700	-51.429%	10	820	-94.118%
2026-05-20	0.4000	0.4000	0.2800	0.3500	-12.500%	7	820	-97.143%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-6.977%	5	814	-97.500%
2026-05-18	0.5100	0.5100	0.4300	0.4300	-27.119%	2	814	-97.674%
2026-05-15	0.5900	0.6000	0.5200	0.5900	-26.250%	30	814	-98.305%
2026-05-14	0.7000	0.8000	0.6800	0.8000	+60.000%	84	811	-98.750%
2026-05-13	0.4500	0.5000	0.3600	0.5000	+61.290%	86	821	-98.000%
2026-05-12	0.3800	0.3800	0.3100	0.3100	-18.421%	5	821	-96.774%
2026-05-11	0.3500	0.3800	0.3400	0.3800	+22.581%	18	821	-97.368%
2026-05-08	0.2900	0.3400	0.2900	0.3100	+6.897%	55	809	-96.774%
2026-05-07	0.3000	0.3000	0.2500	0.2900	+45.000%	56	849	-96.552%
2026-05-06	0.1900	0.2000	0.1900	0.2000	+33.333%	2	793	-95.000%
2026-05-05	0.1000	0.1500	0.1000	0.1500	+7.143%	2	791	-93.333%
2026-05-01	0.1200	0.1400	0.1200	0.1400	-26.316%	2	791	-92.857%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-38.710%	4	791	-94.737%
2026-04-29	0.3100	0.3100	0.3100	0.3100	+24.000%	1	787	-96.774%
2026-04-28	0.2800	0.2800	0.2500	0.2500	-26.471%	2	786	-96.000%
2026-04-27	0.2000	0.3400	0.2000	0.3400	+78.947%	38	787	-97.059%
2026-04-24	0.1700	0.2400	0.1700	0.1900	+72.727%	184	791	-94.737%
2026-04-23	0.1400	0.1400	0.1100	0.1100	0.000%	6	941	-90.909%
2026-04-17	0.1000	0.1100	0.1000	0.1100	+10.000%	80	937	-90.909%
2026-04-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	901	-90.000%
2026-04-15	0.0800	0.1000	0.0800	0.1000	+25.000%	2	901	-90.000%
2026-04-14	0.0800	0.0800	0.0600	0.0800	+60.000%	152	901	-87.500%
2026-04-13	0.1100	0.1100	0.0500	0.0500	+25.000%	91	1,041	-80.000%
2026-04-08	0.0400	0.0400	0.0400	0.0400	+33.333%	180	970	-75.000%
2026-04-07	0.0300	0.0300	0.0300	0.0300	-70.000%	180	1,012	-66.667%
2026-03-05	0.1000	0.1000	0.1000	0.1000	-9.091%	1	875	-90.000%
2026-03-03	0.1200	0.1200	0.1100	0.1100	-8.333%	6	874	-90.909%
2026-03-02	0.1600	0.1600	0.1200	0.1200	-40.000%	111	878	-91.667%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+5.263%	1	799	-95.000%
2026-02-26	0.1900	0.1900	0.1900	0.1900	-38.710%	5	799	-94.737%
2026-02-25	0.3300	0.3300	0.3100	0.3100	0.000%	3	798	-96.774%
2026-02-24	0.3100	0.3100	0.3100	0.3100	-6.061%	2	798	-96.774%
2026-02-23	0.3300	0.3300	0.3300	0.3300	-5.714%	20	798	-96.970%
2026-02-19	0.3600	0.3600	0.3500	0.3500	-2.778%	13	808	-97.143%
2026-02-17	0.3300	0.3600	0.3300	0.3600	0.000%	21	816	-97.222%
2026-02-13	0.3600	0.3600	0.3600	0.3600	-20.000%	5	836	-97.222%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-10.000%	1	836	-97.778%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+4.167%	20	837	-98.000%
2026-02-09	0.4700	0.4800	0.4700	0.4800	+41.176%	7	817	-97.917%
2026-02-05	0.3400	0.3400	0.3400	0.3400	-8.108%	10	814	-97.059%
2026-02-03	0.3700	0.3700	0.3700	0.3700	-2.632%	10	824	-97.297%
2026-02-02	0.4600	0.4600	0.3800	0.3800	-9.524%	39	819	-97.368%
2026-01-29	0.4200	0.4200	0.4200	0.4200	-12.500%	5	795	-97.619%
2026-01-27	0.4800	0.4800	0.4800	0.4800	+14.286%	40	800	-97.917%
2026-01-20	0.4500	0.4500	0.4100	0.4200	-14.286%	26	800	-97.619%
2026-01-16	0.4900	0.4900	0.4900	0.4900	-12.500%	1	808	-97.959%
2026-01-15	0.5300	0.5600	0.5300	0.5600	+33.333%	13	808	-98.214%
2026-01-14	0.4400	0.4400	0.4200	0.4200	-4.545%	6	821	-97.619%
2026-01-13	0.4200	0.4400	0.4200	0.4400	0.000%	36	818	-97.727%
2026-01-12	0.4500	0.4500	0.4300	0.4400	-13.725%	90	792	-97.727%
2026-01-09	0.5300	0.5300	0.5100	0.5100	-8.929%	101	706	-98.039%
2026-01-08	0.5600	0.5600	0.5600	0.5600	-6.667%	46	655	-98.214%
2025-12-31	0.6000	0.6000	0.6000	0.6000	0.000%	2	677	-98.333%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-10.448%	2	677	-98.333%
2025-12-26	0.6700	0.6700	0.6700	0.6700	+15.517%	1	675	-98.507%
2025-12-23	0.5800	0.5800	0.5800	0.5800	+7.407%	1	675	-98.276%
2025-12-19	0.5400	0.5400	0.5400	0.5400	+10.204%	1	675	-98.148%
2025-12-18	0.5000	0.5200	0.4900	0.4900	-5.769%	17	675	-97.959%
2025-12-17	0.5600	0.5600	0.5100	0.5200	-20.000%	50	660	-98.077%
2025-12-16	0.6500	0.6500	0.6500	0.6500	-7.143%	1	674	-98.462%
2025-12-15	0.7300	0.7300	0.6900	0.7000	-5.405%	89	673	-98.571%
2025-12-12	0.7600	0.7600	0.7300	0.7400	-3.896%	90	592	-98.649%
2025-12-11	0.7700	0.7800	0.7700	0.7700	-18.947%	51	456	-98.701%
2025-12-08	0.9500	0.9500	0.9500	0.9500	0.000%	1	456	-98.947%
2025-12-05	0.9700	1.0000	0.9500	0.9500	-4.040%	8	456	-98.947%
2025-12-01	1.0100	1.0100	0.9900	0.9900	+13.793%	2	448	-98.990%
2025-11-28	0.9200	0.9200	0.8700	0.8700	-10.309%	3	448	-98.851%
2025-11-26	0.9900	0.9900	0.9400	0.9700	+10.227%	20	428	-98.969%
2025-11-25	0.7500	0.9000	0.7500	0.8800	-7.368%	33	428	-98.864%
2025-11-24	1.0000	1.0100	0.9500	0.9500	0.000%	169	397	-98.947%
2025-11-21	1.0400	1.0400	0.9500	0.9500	-10.377%	12	276	-98.947%
2025-11-20	1.4200	1.5200	1.0600	1.0600	-22.628%	12	270	-99.057%
2025-11-19	1.4300	1.4400	1.3500	1.3700	+17.094%	21	269	-99.270%
2025-11-18	1.1700	1.1700	1.1700	1.1700	-4.878%	5	262	-99.145%
2025-11-17	1.3800	1.3800	1.2300	1.2300	-20.645%	12	257	-99.187%
2025-11-14	1.5500	1.5500	1.5500	1.5500	+9.155%	1	245	-99.355%
2025-11-13	1.4200	1.4200	1.4200	1.4200	-10.127%	5	244	-99.296%
2025-11-12	1.6900	1.6900	1.5800	1.5800	-0.629%	43	239	-99.367%
2025-11-10	1.5900	1.5900	1.5900	1.5900	+38.261%	2	208	-99.371%
2025-11-07	1.2200	1.3100	1.1400	1.1500	-37.158%	115	208	-99.130%
2025-11-04	1.9100	1.9100	1.8200	1.8300	-12.857%	18	95	-99.454%
2025-11-03	2.2300	2.2300	2.1000	2.1000	+7.692%	44	47	-99.524%
2025-10-31	2.2400	2.2400	1.9500	1.9500	-8.451%	46	47	-99.487%
2025-10-30	2.2000	2.2000	2.1300	2.1300	0.000%	23	23	-99.531%