Dark

NVDA20260821C420
NVDA Aug 21 2026 420.00 Call (NVDA260821C00420000)
option OPRA

EOD

Aug 11, 2026

0.01000.000%(0.0000)25

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%	25	9,120	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	50	9,145	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	140	9,195	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	752	9,060	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	2	8,373	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	10	8,371	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	248	8,371	0.000%
2026-07-21	0.0200	0.0200	0.0100	0.0100	0.000%	6	8,279	0.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,280	0.000%
2026-07-16	0.0200	0.0200	0.0100	0.0100	0.000%	52	8,280	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-50.000%	10	8,328	0.000%
2026-07-13	0.0100	0.0200	0.0100	0.0200	+100.000%	11	8,328	-50.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-50.000%	280	8,320	0.000%
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	8,320	-50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	0.000%	56	8,278	-50.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	0.000%	7	8,278	-50.000%
2026-06-30	0.0300	0.0300	0.0100	0.0200	+100.000%	83	8,279	-50.000%
2026-06-29	0.0200	0.0200	0.0100	0.0100	-66.667%	53	8,203	0.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	4	8,251	-66.667%
2026-06-25	0.0200	0.0300	0.0200	0.0300	0.000%	135	8,247	-66.667%
2026-06-24	0.0500	0.0500	0.0300	0.0300	0.000%	30	8,365	-66.667%
2026-06-23	0.0400	0.0500	0.0300	0.0300	-25.000%	3	8,335	-66.667%
2026-06-22	0.0700	0.0800	0.0300	0.0400	-33.333%	31	8,334	-75.000%
2026-06-18	0.0300	0.0700	0.0300	0.0600	-25.000%	32	8,783	-83.333%
2026-06-17	0.0700	0.0800	0.0600	0.0800	+33.333%	2,110	8,783	-87.500%
2026-06-16	0.0900	0.0900	0.0600	0.0600	-14.286%	9	8,783	-83.333%
2026-06-15	0.0700	0.0900	0.0700	0.0700	+16.667%	250	8,767	-85.714%
2026-06-12	0.0900	0.0900	0.0600	0.0600	-33.333%	283	8,767	-83.333%
2026-06-11	0.0800	0.0900	0.0700	0.0900	+12.500%	849	8,767	-88.889%
2026-06-10	0.0900	0.0900	0.0700	0.0800	-11.111%	116	8,172	-87.500%
2026-06-09	0.1000	0.1000	0.0800	0.0900	-18.182%	372	8,135	-88.889%
2026-06-08	0.1200	0.1300	0.1000	0.1100	+10.000%	426	7,845	-90.909%
2026-06-05	0.1200	0.1200	0.1000	0.1000	-37.500%	193	7,638	-90.000%
2026-06-04	0.1600	0.1700	0.1400	0.1600	-11.111%	209	7,511	-93.750%
2026-06-03	0.2500	0.2500	0.1500	0.1800	-25.000%	78	7,415	-94.444%
2026-06-02	0.2500	0.3900	0.2400	0.2400	+14.286%	658	7,394	-95.833%
2026-06-01	0.1800	0.2300	0.1600	0.2100	+50.000%	200	7,791	-95.238%
2026-05-29	0.1600	0.1800	0.1400	0.1400	-6.667%	44	7,873	-92.857%
2026-05-28	0.1300	0.1500	0.1200	0.1500	+36.364%	25	7,859	-93.333%
2026-05-27	0.1200	0.1300	0.0900	0.1100	-8.333%	31	7,861	-90.909%
2026-05-26	0.1300	0.1400	0.1100	0.1200	0.000%	266	7,849	-91.667%
2026-05-22	0.1500	0.1700	0.1200	0.1200	-25.000%	328	7,931	-91.667%
2026-05-21	0.3100	0.3100	0.1500	0.1600	-44.828%	400	7,885	-93.750%
2026-05-20	0.3600	0.3800	0.2700	0.2900	-12.121%	149	7,885	-96.552%
2026-05-19	0.4200	0.4200	0.3100	0.3300	-15.385%	418	8,018	-96.970%
2026-05-18	0.6400	0.6400	0.3800	0.3900	-23.529%	2,080	8,018	-97.436%
2026-05-15	0.5300	0.5700	0.3400	0.5100	-23.881%	87	8,018	-98.039%
2026-05-14	0.4800	0.7500	0.4800	0.6700	+45.652%	1,478	7,291	-98.507%
2026-05-13	0.3600	0.4600	0.3400	0.4600	+48.387%	169	7,756	-97.826%
2026-05-12	0.2900	0.3400	0.2600	0.3100	+3.333%	171	7,756	-96.774%
2026-05-11	0.2600	0.3400	0.2400	0.3000	+15.385%	524	7,756	-96.667%
2026-05-08	0.2800	0.2900	0.2500	0.2600	+23.810%	738	7,807	-96.154%
2026-05-07	0.2000	0.2600	0.2000	0.2100	-8.696%	213	8,082	-95.238%
2026-05-06	0.1100	0.2300	0.1100	0.2300	+109.091%	297	7,882	-95.652%
2026-05-05	0.0900	0.1100	0.0900	0.1100	0.000%	48	7,753	-90.909%
2026-05-04	0.1100	0.1200	0.1000	0.1100	-8.333%	24	7,740	-90.909%
2026-05-01	0.1300	0.1300	0.1000	0.1200	-29.412%	994	6,807	-91.667%
2026-04-30	0.2200	0.2200	0.1200	0.1700	-19.048%	569	6,807	-94.118%
2026-04-29	0.2600	0.2600	0.2000	0.2100	-22.222%	327	6,252	-95.238%
2026-04-28	0.1700	0.2700	0.1700	0.2700	+3.846%	180	6,072	-96.296%
2026-04-27	0.1900	0.3000	0.1700	0.2600	+44.444%	99	6,083	-96.154%
2026-04-24	0.1000	0.2000	0.0700	0.1800	+100.000%	1,175	6,085	-94.444%
2026-04-23	0.1000	0.1000	0.0800	0.0900	0.000%	21	6,631	-88.889%
2026-04-22	0.0900	0.1000	0.0800	0.0900	+12.500%	20	6,611	-88.889%
2026-04-21	0.1000	0.1000	0.0800	0.0800	-11.111%	342	6,730	-87.500%
2026-04-20	0.0900	0.1000	0.0900	0.0900	-10.000%	73	6,730	-88.889%
2026-04-17	0.0900	0.1000	0.0900	0.1000	+11.111%	48	6,776	-90.000%
2026-04-16	0.0900	0.0900	0.0900	0.0900	0.000%	13	6,810	-88.889%
2026-04-15	0.0600	0.1000	0.0600	0.0900	+50.000%	185	6,806	-88.889%
2026-04-14	0.0500	0.0700	0.0500	0.0600	+50.000%	238	6,757	-83.333%
2026-04-13	0.0500	0.0600	0.0400	0.0400	-20.000%	2,074	6,831	-75.000%
2026-04-10	0.0400	0.0500	0.0300	0.0500	+25.000%	142	7,105	-80.000%
2026-04-09	0.0400	0.0400	0.0400	0.0400	-20.000%	40	7,158	-75.000%
2026-04-08	0.0400	0.0500	0.0200	0.0500	+25.000%	106	7,118	-80.000%
2026-04-07	0.0200	0.0400	0.0200	0.0400	0.000%	49	7,019	-75.000%
2026-04-06	0.0400	0.0400	0.0300	0.0400	+33.333%	42	7,017	-75.000%
2026-04-02	0.0400	0.0400	0.0300	0.0300	0.000%	10	6,973	-66.667%
2026-04-01	0.0400	0.0400	0.0300	0.0300	-50.000%	49	6,973	-66.667%
2026-03-31	0.0500	0.0600	0.0300	0.0600	+100.000%	228	6,924	-83.333%
2026-03-30	0.0200	0.0300	0.0200	0.0300	+50.000%	2	6,896	-66.667%
2026-03-27	0.0200	0.0200	0.0200	0.0200	-33.333%	8	6,895	-50.000%
2026-03-26	0.0300	0.0300	0.0300	0.0300	0.000%	624	6,887	-66.667%
2026-03-25	0.0300	0.0300	0.0200	0.0300	+50.000%	100	6,263	-66.667%
2026-03-24	0.0300	0.0300	0.0200	0.0200	-50.000%	2	6,168	-50.000%
2026-03-23	0.0400	0.0400	0.0400	0.0400	-20.000%	2	6,167	-75.000%
2026-03-20	0.0400	0.0500	0.0400	0.0500	+66.667%	43	6,166	-80.000%
2026-03-19	0.0400	0.0400	0.0300	0.0300	0.000%	3	6,171	-66.667%
2026-03-18	0.0500	0.0500	0.0300	0.0300	-40.000%	63	6,170	-66.667%
2026-03-17	0.0500	0.0700	0.0500	0.0500	-16.667%	5	6,109	-80.000%
2026-03-16	0.0700	0.0700	0.0600	0.0600	-25.000%	10	6,107	-83.333%
2026-03-12	0.0700	0.0900	0.0700	0.0800	-11.111%	1,419	6,102	-87.500%
2026-03-10	0.0800	0.0900	0.0800	0.0900	+12.500%	11	4,855	-88.889%
2026-03-09	0.0800	0.1000	0.0700	0.0800	+14.286%	62	4,845	-87.500%
2026-03-06	0.0800	0.0800	0.0600	0.0700	+16.667%	13	4,826	-85.714%
2026-03-05	0.0900	0.1200	0.0600	0.0600	-33.333%	156	4,824	-83.333%
2026-03-04	0.1000	0.1000	0.0900	0.0900	+12.500%	574	4,837	-88.889%
2026-03-03	0.1000	0.1300	0.0800	0.0800	-11.111%	49	4,990	-87.500%
2026-03-02	0.1400	0.1400	0.0900	0.0900	-30.769%	637	4,982	-88.889%
2026-02-27	0.1400	0.1600	0.1200	0.1300	-23.529%	151	4,877	-92.308%
2026-02-26	0.2000	0.2000	0.1500	0.1700	-22.727%	297	4,730	-94.118%
2026-02-25	0.2700	0.2800	0.2200	0.2200	-8.333%	730	4,524	-95.455%
2026-02-24	0.2400	0.2500	0.2300	0.2400	0.000%	1,483	4,524	-95.833%
2026-02-23	0.3400	0.3400	0.2400	0.2400	-17.241%	98	3,692	-95.833%
2026-02-20	0.2900	0.2900	0.2600	0.2900	-3.333%	575	3,641	-96.552%
2026-02-19	0.3200	0.3200	0.3000	0.3000	-3.226%	11	3,348	-96.667%
2026-02-18	0.3500	0.3500	0.3100	0.3100	0.000%	6	3,341	-96.774%
2026-02-17	0.2900	0.3200	0.2800	0.3100	0.000%	34	3,340	-96.774%
2026-02-13	0.3100	0.3200	0.3000	0.3100	-6.061%	134	3,372	-96.774%
2026-02-12	0.3800	0.4000	0.3300	0.3300	-10.811%	16	3,372	-96.970%
2026-02-10	0.4000	0.4000	0.3700	0.3700	-9.756%	5	3,360	-97.297%
2026-02-09	0.4700	0.4700	0.3900	0.4100	+17.143%	25	3,357	-97.561%
2026-02-06	0.3400	0.3500	0.3300	0.3500	+16.667%	3	3,346	-97.143%
2026-02-05	0.3000	0.3100	0.2900	0.3000	-3.226%	27	3,347	-96.667%
2026-02-04	0.3100	0.3100	0.2800	0.3100	-3.125%	380	3,356	-96.774%
2026-02-03	0.3400	0.3400	0.3100	0.3200	-5.882%	29	3,223	-96.875%
2026-02-02	0.3600	0.3800	0.3300	0.3400	-19.048%	98	3,211	-97.059%
2026-01-30	0.4400	0.4800	0.4100	0.4200	+5.000%	44	3,216	-97.619%
2026-01-29	0.3800	0.4000	0.3700	0.4000	-6.977%	18	3,212	-97.500%
2026-01-28	0.4700	0.4700	0.4100	0.4300	+7.500%	30	3,212	-97.674%
2026-01-27	0.3800	0.4200	0.3800	0.4000	+11.111%	49	3,188	-97.500%
2026-01-26	0.3800	0.3800	0.3400	0.3600	-12.195%	45	3,145	-97.222%
2026-01-23	0.4100	0.4100	0.4000	0.4100	+7.895%	151	3,141	-97.561%
2026-01-22	0.3800	0.4000	0.3800	0.3800	-2.564%	185	3,217	-97.368%
2026-01-21	0.3400	0.4100	0.3400	0.3900	+8.333%	50	3,266	-97.436%
2026-01-20	0.3900	0.4000	0.3500	0.3600	-12.195%	419	3,224	-97.222%
2026-01-16	0.4500	0.4500	0.4100	0.4100	-10.870%	14	2,949	-97.561%
2026-01-15	0.4400	0.5000	0.4400	0.4600	+21.053%	336	2,949	-97.826%
2026-01-14	0.3900	0.3900	0.3700	0.3800	-2.564%	86	2,944	-97.368%
2026-01-13	0.3900	0.4100	0.3700	0.3900	-2.500%	189	2,943	-97.436%
2026-01-12	0.4000	0.4300	0.3800	0.4000	-4.762%	100	2,798	-97.500%
2026-01-09	0.4700	0.4700	0.4200	0.4200	-8.696%	75	2,711	-97.619%
2026-01-08	0.5300	0.5300	0.4400	0.4600	-9.804%	116	2,652	-97.826%
2026-01-07	0.5300	0.5700	0.5100	0.5100	0.000%	9	2,645	-98.039%
2026-01-06	0.5500	0.5600	0.5100	0.5100	-3.774%	15	2,641	-98.039%
2026-01-05	0.5700	0.5900	0.5300	0.5300	-5.357%	23	2,635	-98.113%
2026-01-02	0.5900	0.6500	0.5500	0.5600	+7.692%	56	2,635	-98.214%
2025-12-31	0.5300	0.5600	0.5200	0.5200	-1.887%	6	2,666	-98.077%
2025-12-30	0.5400	0.5400	0.5200	0.5300	-3.636%	13	2,666	-98.113%
2025-12-29	0.5700	0.5700	0.5500	0.5500	-8.333%	8	2,659	-98.182%
2025-12-26	0.5500	0.6200	0.5500	0.6000	+17.647%	562	2,659	-98.333%
2025-12-24	0.5100	0.5100	0.5100	0.5100	-3.774%	15	2,408	-98.039%
2025-12-23	0.5100	0.5500	0.5100	0.5300	+17.778%	9	2,408	-98.113%
2025-12-22	0.4800	0.4800	0.4500	0.4500	-2.174%	24	2,409	-97.778%
2025-12-19	0.4600	0.4600	0.4600	0.4600	+6.977%	1	2,408	-97.826%
2025-12-18	0.4400	0.4600	0.4300	0.4300	-2.273%	39	2,408	-97.674%
2025-12-17	0.5600	0.5600	0.4400	0.4400	-20.000%	109	2,373	-97.727%
2025-12-16	0.6000	0.6200	0.5500	0.5500	-8.333%	77	2,306	-98.182%
2025-12-15	0.6800	0.6800	0.6000	0.6000	-7.692%	132	2,238	-98.333%
2025-12-12	0.7500	0.7500	0.6500	0.6500	-17.722%	157	2,135	-98.462%
2025-12-11	0.7400	0.7900	0.6900	0.7900	-11.236%	73	2,028	-98.734%
2025-12-09	0.8800	0.8900	0.8400	0.8900	-1.111%	65	1,970	-98.876%
2025-12-08	0.9000	1.0000	0.8400	0.9000	+7.143%	25	1,959	-98.889%
2025-12-05	0.8800	0.8800	0.8200	0.8400	-4.545%	9	1,968	-98.810%
2025-12-04	0.8700	0.9300	0.8700	0.8800	+10.000%	9	1,964	-98.864%
2025-12-03	0.8300	0.8400	0.8000	0.8000	-3.614%	42	1,963	-98.750%
2025-12-02	1.0000	1.0000	0.8300	0.8300	-2.353%	20	1,960	-98.795%
2025-12-01	0.7400	0.9000	0.7400	0.8500	+8.974%	37	1,952	-98.824%
2025-11-28	0.8000	0.8000	0.7800	0.7800	-10.345%	36	1,948	-98.718%
2025-11-26	0.8800	0.9700	0.8600	0.8700	+4.819%	146	1,847	-98.851%
2025-11-25	0.6700	0.8500	0.6400	0.8300	+1.220%	56	1,847	-98.795%
2025-11-24	0.8700	0.9200	0.8200	0.8200	-19.608%	141	1,812	-98.780%
2025-11-21	0.9100	1.0200	0.8100	1.0200	+4.082%	307	1,705	-99.020%
2025-11-20	1.3600	1.4700	0.9500	0.9800	-16.239%	318	1,430	-98.980%
2025-11-19	1.2100	1.2900	1.1700	1.1700	+1.739%	36	1,275	-99.145%
2025-11-18	1.1400	1.1500	1.0800	1.1500	-4.959%	53	1,268	-99.130%
2025-11-17	1.2500	1.2500	1.2100	1.2100	-9.023%	68	1,215	-99.174%
2025-11-14	1.2600	1.3600	1.2500	1.3300	+4.724%	25	1,156	-99.248%
2025-11-13	1.3000	1.3000	1.2700	1.2700	-13.014%	362	1,152	-99.213%
2025-11-12	1.5200	1.5200	1.4600	1.4600	-1.351%	24	915	-99.315%
2025-11-11	1.4500	1.5000	1.4400	1.4800	-11.377%	249	892	-99.324%
2025-11-10	1.6200	1.6700	1.4500	1.6700	+32.540%	145	724	-99.401%
2025-11-07	1.2000	1.2600	1.0200	1.2600	+6.780%	190	631	-99.206%
2025-11-06	1.2800	1.2800	1.1300	1.1800	-22.876%	18	481	-99.153%
2025-11-05	1.5100	1.7100	1.4700	1.5300	-6.135%	32	471	-99.346%
2025-11-04	1.7100	1.7200	1.6200	1.6300	-12.834%	30	461	-99.387%
2025-11-03	1.9900	2.1300	1.8700	1.8700	+6.857%	102	387	-99.465%
2025-10-31	1.9900	2.1100	1.7200	1.7500	-11.616%	385	387	-99.429%
2025-10-30	1.9700	1.9800	1.7100	1.9800	0.000%	144	127	-99.495%