{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"NVDA","slug":"nvda","issuer_id":"sec-cik:0001045810","security_id":"sec-cik:0001045810:nvda","page":{"symbol":"NVDA","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"NVIDIA's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"NVIDIA is classified by the SEC in Semiconductors & Related Devices. For the stock, the recurring questions are whether accelerated-computing demand is still converting into revenue and cash flow, whether margins can absorb the cost of each product transition, and whether the market price is already discounting more growth than the filings can verify.","drivers":["Data-center demand, product-cycle execution and the size and timing of customer infrastructure spending.","Revenue growth, gross margin and free-cash-flow conversion in NVIDIA's own fiscal calendar.","Relative strength versus the broad market: a strong business can still be a weak stock when expectations reset.","Options positioning around earnings, product announcements and policy-sensitive semiconductor headlines."],"risk_checks":["Customer concentration and the build-out of in-house accelerators can change the durability of demand.","Export controls and other policy constraints can alter the addressable market or product mix.","A high-volatility stock can remain above long-term trend while still experiencing deep drawdowns.","13F holdings are delayed snapshots, and unusual-options signatures do not reveal who bought or sold the contracts."]},"identity":{"company":"NVIDIA","legal_name":"NVIDIA CORP","cik":1045810,"exchange":"Nasdaq","share_class":null,"sic":"3674","industry":"Semiconductors & Related Devices","state_of_incorporation":"DE","fiscal_year_end":"0131"},"universe":{"rank":1,"indicative_market_cap":5217696000000,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":0,"uoa_eligible":true,"uoa_flag_sessions":47,"unusual_volume_flags":0,"curated_13f_managers":3},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","unusual_options","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":214.72,"change_1d_pct":-0.98,"return_1m_pct":2.85,"return_3m_pct":-2.18,"return_6m_pct":13.12,"return_1y_pct":22.42,"return_ytd_pct":15.13,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-5.28,"sma_20":213.18,"sma_50":207.57,"sma_200":195.29,"distance_from_50d_pct":3.45,"distance_from_200d_pct":9.95,"high_52w":236.54,"low_52w":164.07,"drawdown_from_52w_high_pct":-9.22,"realized_volatility_20d_pct":33.62,"latest_volume":97941978,"average_volume_20d":115073953,"volume_vs_20d":0.85,"latest_dollar_volume":21030101516,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":174.85,"high":176.9,"low":173.81,"close":174.98,"volume":140040850},{"date":"2025-08-22","open":172.61,"high":178.59,"low":171.2,"close":177.99,"volume":172789427},{"date":"2025-08-25","open":178.35,"high":181.91,"low":176.57,"close":179.81,"volume":163012789},{"date":"2025-08-26","open":180.06,"high":182.39,"low":178.81,"close":181.77,"volume":168688186},{"date":"2025-08-27","open":181.98,"high":182.49,"low":179.1,"close":181.6,"volume":235518949},{"date":"2025-08-28","open":180.82,"high":184.47,"low":176.41,"close":180.17,"volume":281787824},{"date":"2025-08-29","open":178.11,"high":178.15,"low":173.15,"close":174.18,"volume":243257873},{"date":"2025-09-02","open":170.0,"high":172.38,"low":167.22,"close":170.78,"volume":231164853},{"date":"2025-09-03","open":171.06,"high":172.41,"low":168.88,"close":170.62,"volume":164424873},{"date":"2025-09-04","open":170.57,"high":171.86,"low":169.41,"close":171.66,"volume":141670144},{"date":"2025-09-05","open":168.03,"high":169.03,"low":164.07,"close":167.02,"volume":224441435},{"date":"2025-09-08","open":167.55,"high":170.96,"low":167.35,"close":168.31,"volume":163769133},{"date":"2025-09-09","open":169.09,"high":170.98,"low":166.74,"close":170.76,"volume":157548392},{"date":"2025-09-10","open":176.64,"high":179.29,"low":175.47,"close":177.33,"volume":226852020},{"date":"2025-09-11","open":179.68,"high":180.28,"low":176.48,"close":177.17,"volume":151159274},{"date":"2025-09-12","open":177.77,"high":178.6,"low":176.45,"close":177.82,"volume":124911026},{"date":"2025-09-15","open":175.67,"high":178.85,"low":174.51,"close":177.75,"volume":147061559},{"date":"2025-09-16","open":177.0,"high":177.5,"low":174.38,"close":174.88,"volume":140737775},{"date":"2025-09-17","open":172.64,"high":173.2,"low":168.41,"close":170.29,"volume":211843817},{"date":"2025-09-18","open":173.98,"high":177.1,"low":172.96,"close":176.24,"volume":191763313},{"date":"2025-09-19","open":175.77,"high":178.08,"low":175.18,"close":176.67,"volume":237182143},{"date":"2025-09-22","open":175.3,"high":184.55,"low":174.71,"close":183.61,"volume":269637001},{"date":"2025-09-23","open":181.97,"high":182.42,"low":176.21,"close":178.43,"volume":192559552},{"date":"2025-09-24","open":179.77,"high":179.78,"low":175.4,"close":176.97,"volume":143564116},{"date":"2025-09-25","open":174.48,"high":180.26,"low":173.13,"close":177.69,"volume":191586733},{"date":"2025-09-26","open":178.17,"high":179.77,"low":174.93,"close":178.19,"volume":148573732},{"date":"2025-09-29","open":180.43,"high":184.0,"low":180.32,"close":181.85,"volume":193063455},{"date":"2025-09-30","open":182.08,"high":187.35,"low":181.48,"close":186.58,"volume":236981032},{"date":"2025-10-01","open":185.24,"high":188.14,"low":183.9,"close":187.24,"volume":173844901},{"date":"2025-10-02","open":189.6,"high":191.05,"low":188.06,"close":188.89,"volume":136805821},{"date":"2025-10-03","open":189.19,"high":190.36,"low":185.38,"close":187.62,"volume":137596896},{"date":"2025-10-06","open":185.5,"high":187.23,"low":183.33,"close":185.54,"volume":157678104},{"date":"2025-10-07","open":186.23,"high":189.06,"low":184.0,"close":185.04,"volume":140088008},{"date":"2025-10-08","open":186.57,"high":189.6,"low":186.54,"close":189.11,"volume":130168861},{"date":"2025-10-09","open":192.23,"high":195.3,"low":191.06,"close":192.57,"volume":182997234},{"date":"2025-10-10","open":193.51,"high":195.62,"low":182.05,"close":183.16,"volume":268774359},{"date":"2025-10-13","open":187.97,"high":190.11,"low":185.96,"close":188.32,"volume":153482755},{"date":"2025-10-14","open":184.77,"high":184.8,"low":179.7,"close":180.03,"volume":205641380},{"date":"2025-10-15","open":184.8,"high":184.87,"low":177.29,"close":179.83,"volume":214450482},{"date":"2025-10-16","open":182.23,"high":183.28,"low":179.77,"close":181.81,"volume":179723309},{"date":"2025-10-17","open":180.18,"high":184.1,"low":179.75,"close":183.22,"volume":173135217},{"date":"2025-10-20","open":183.13,"high":185.2,"low":181.73,"close":182.64,"volume":128544711},{"date":"2025-10-21","open":182.79,"high":182.79,"low":179.8,"close":181.16,"volume":124240168},{"date":"2025-10-22","open":181.14,"high":183.44,"low":176.76,"close":180.28,"volume":162249552},{"date":"2025-10-23","open":180.42,"high":183.03,"low":179.79,"close":182.16,"volume":111363718},{"date":"2025-10-24","open":183.84,"high":187.47,"low":183.5,"close":186.26,"volume":131296677},{"date":"2025-10-27","open":189.99,"high":192.0,"low":188.43,"close":191.49,"volume":153452704},{"date":"2025-10-28","open":193.05,"high":203.15,"low":191.91,"close":201.03,"volume":297986180},{"date":"2025-10-29","open":207.98,"high":212.19,"low":204.78,"close":207.04,"volume":308829564},{"date":"2025-10-30","open":205.15,"high":206.16,"low":201.41,"close":202.89,"volume":178864443},{"date":"2025-10-31","open":206.45,"high":207.97,"low":202.07,"close":202.49,"volume":179802178},{"date":"2025-11-03","open":208.08,"high":211.34,"low":205.56,"close":206.88,"volume":180267285},{"date":"2025-11-04","open":203.0,"high":203.97,"low":197.93,"close":198.69,"volume":188919320},{"date":"2025-11-05","open":198.77,"high":202.92,"low":194.65,"close":195.21,"volume":171350332},{"date":"2025-11-06","open":196.42,"high":197.62,"low":186.38,"close":188.08,"volume":223029778},{"date":"2025-11-07","open":184.9,"high":188.32,"low":178.91,"close":188.15,"volume":264942255},{"date":"2025-11-10","open":195.11,"high":199.94,"low":193.79,"close":199.05,"volume":198897134},{"date":"2025-11-11","open":195.16,"high":195.42,"low":191.3,"close":193.16,"volume":176483327},{"date":"2025-11-12","open":195.72,"high":195.89,"low":191.13,"close":193.8,"volume":154935263},{"date":"2025-11-13","open":191.05,"high":191.44,"low":183.85,"close":186.86,"volume":207423074},{"date":"2025-11-14","open":182.86,"high":191.01,"low":180.58,"close":190.17,"volume":186591856},{"date":"2025-11-17","open":185.97,"high":189.0,"low":184.32,"close":186.6,"volume":173628858},{"date":"2025-11-18","open":183.38,"high":184.8,"low":179.65,"close":181.36,"volume":213598877},{"date":"2025-11-19","open":184.79,"high":187.86,"low":182.83,"close":186.52,"volume":247246436},{"date":"2025-11-20","open":195.95,"high":196.0,"low":179.85,"close":180.64,"volume":343504849},{"date":"2025-11-21","open":181.24,"high":184.56,"low":172.93,"close":178.88,"volume":346926153},{"date":"2025-11-24","open":179.49,"high":183.5,"low":176.48,"close":182.55,"volume":256618335},{"date":"2025-11-25","open":174.91,"high":178.16,"low":169.55,"close":177.82,"volume":320600271},{"date":"2025-11-26","open":181.63,"high":182.91,"low":178.24,"close":180.26,"volume":183852010},{"date":"2025-11-28","open":179.01,"high":179.29,"low":176.5,"close":177.0,"volume":121332776},{"date":"2025-12-01","open":174.76,"high":180.3,"low":173.68,"close":179.92,"volume":188130955},{"date":"2025-12-02","open":181.76,"high":185.66,"low":180.0,"close":181.46,"volume":182632230},{"date":"2025-12-03","open":181.08,"high":182.45,"low":179.11,"close":179.59,"volume":165138023},{"date":"2025-12-04","open":181.62,"high":184.52,"low":179.96,"close":183.38,"volume":167364857},{"date":"2025-12-05","open":183.89,"high":184.66,"low":180.91,"close":182.41,"volume":143971098},{"date":"2025-12-08","open":182.64,"high":188.0,"low":182.4,"close":185.55,"volume":204378106},{"date":"2025-12-09","open":185.56,"high":185.72,"low":183.32,"close":184.97,"volume":144719705},{"date":"2025-12-10","open":184.97,"high":185.48,"low":182.04,"close":183.78,"volume":162785370},{"date":"2025-12-11","open":180.28,"high":181.32,"low":176.62,"close":180.93,"volume":182136641},{"date":"2025-12-12","open":181.11,"high":182.82,"low":174.62,"close":175.02,"volume":204274918},{"date":"2025-12-15","open":177.94,"high":178.42,"low":175.03,"close":176.29,"volume":164775636},{"date":"2025-12-16","open":176.26,"high":178.49,"low":174.9,"close":177.72,"volume":148588098},{"date":"2025-12-17","open":176.1,"high":176.13,"low":170.31,"close":170.94,"volume":222775464},{"date":"2025-12-18","open":174.53,"high":176.15,"low":171.82,"close":174.14,"volume":176096001},{"date":"2025-12-19","open":176.67,"high":181.45,"low":176.34,"close":180.99,"volume":324925927},{"date":"2025-12-22","open":183.92,"high":184.16,"low":182.35,"close":183.69,"volume":129064369},{"date":"2025-12-23","open":182.97,"high":189.33,"low":182.9,"close":189.21,"volume":174873621},{"date":"2025-12-24","open":187.94,"high":188.91,"low":186.59,"close":188.61,"volume":65528545},{"date":"2025-12-26","open":189.92,"high":192.69,"low":188.0,"close":190.53,"volume":139740292},{"date":"2025-12-29","open":187.71,"high":188.76,"low":185.91,"close":188.22,"volume":120006103},{"date":"2025-12-30","open":188.24,"high":188.99,"low":186.93,"close":187.54,"volume":97687274},{"date":"2025-12-31","open":189.57,"high":190.56,"low":186.49,"close":186.5,"volume":120100484},{"date":"2026-01-02","open":189.84,"high":192.93,"low":188.26,"close":188.85,"volume":148240462},{"date":"2026-01-05","open":191.76,"high":193.63,"low":186.15,"close":188.12,"volume":183529733},{"date":"2026-01-06","open":190.52,"high":192.17,"low":186.82,"close":187.24,"volume":176862604},{"date":"2026-01-07","open":188.57,"high":191.37,"low":186.56,"close":189.11,"volume":153543174},{"date":"2026-01-08","open":189.11,"high":189.55,"low":183.71,"close":185.04,"volume":172457048},{"date":"2026-01-09","open":185.08,"high":186.34,"low":183.67,"close":184.86,"volume":131327534},{"date":"2026-01-12","open":183.22,"high":187.12,"low":183.02,"close":184.94,"volume":137968453},{"date":"2026-01-13","open":185.0,"high":188.11,"low":183.4,"close":185.81,"volume":160128939},{"date":"2026-01-14","open":184.32,"high":184.46,"low":180.8,"close":183.14,"volume":159586135},{"date":"2026-01-15","open":186.5,"high":189.7,"low":186.33,"close":187.05,"volume":206188642},{"date":"2026-01-16","open":189.08,"high":190.44,"low":186.08,"close":186.23,"volume":187967169},{"date":"2026-01-20","open":181.9,"high":182.38,"low":177.61,"close":178.07,"volume":223345257},{"date":"2026-01-21","open":179.05,"high":185.38,"low":178.4,"close":183.32,"volume":200380959},{"date":"2026-01-22","open":184.75,"high":186.17,"low":183.93,"close":184.84,"volume":139636626},{"date":"2026-01-23","open":187.5,"high":189.6,"low":186.82,"close":187.67,"volume":142748076},{"date":"2026-01-26","open":187.16,"high":189.12,"low":185.99,"close":186.47,"volume":124799649},{"date":"2026-01-27","open":187.24,"high":190.0,"low":185.7,"close":188.52,"volume":143711557},{"date":"2026-01-28","open":191.27,"high":192.35,"low":189.84,"close":191.52,"volume":148552677},{"date":"2026-01-29","open":191.34,"high":193.48,"low":186.06,"close":192.51,"volume":171764375},{"date":"2026-01-30","open":191.21,"high":194.49,"low":189.47,"close":191.13,"volume":179489463},{"date":"2026-02-02","open":187.2,"high":190.3,"low":184.88,"close":185.61,"volume":165794054},{"date":"2026-02-03","open":186.24,"high":186.27,"low":176.23,"close":180.34,"volume":204019589},{"date":"2026-02-04","open":179.46,"high":179.58,"low":171.91,"close":174.19,"volume":207014116},{"date":"2026-02-05","open":174.93,"high":176.82,"low":171.03,"close":171.88,"volume":206312890},{"date":"2026-02-06","open":176.69,"high":187.0,"low":174.6,"close":185.41,"volume":231346241},{"date":"2026-02-09","open":184.26,"high":193.66,"low":183.95,"close":190.04,"volume":196387351},{"date":"2026-02-10","open":191.38,"high":192.48,"low":188.12,"close":188.54,"volume":136764825},{"date":"2026-02-11","open":192.45,"high":193.26,"low":188.77,"close":190.05,"volume":144192685},{"date":"2026-02-12","open":193.03,"high":193.61,"low":186.51,"close":186.94,"volume":189932491},{"date":"2026-02-13","open":187.48,"high":187.5,"low":181.59,"close":182.81,"volume":161888021},{"date":"2026-02-17","open":181.75,"high":187.15,"low":179.18,"close":184.97,"volume":162276860},{"date":"2026-02-18","open":188.75,"high":190.37,"low":186.76,"close":187.98,"volume":164749125},{"date":"2026-02-19","open":187.06,"high":188.43,"low":185.66,"close":187.9,"volume":126554526},{"date":"2026-02-20","open":186.57,"high":190.33,"low":185.94,"close":189.82,"volume":178422337},{"date":"2026-02-23","open":191.4,"high":193.95,"low":189.58,"close":191.55,"volume":171584839},{"date":"2026-02-24","open":191.49,"high":193.77,"low":187.4,"close":192.85,"volume":175123602},{"date":"2026-02-25","open":194.45,"high":197.63,"low":193.79,"close":195.56,"volume":250637102},{"date":"2026-02-26","open":194.27,"high":194.29,"low":184.32,"close":184.89,"volume":360807907},{"date":"2026-02-27","open":181.25,"high":182.59,"low":176.38,"close":177.19,"volume":311636494},{"date":"2026-03-02","open":175.01,"high":183.46,"low":174.64,"close":182.48,"volume":209095331},{"date":"2026-03-03","open":178.49,"high":180.9,"low":176.92,"close":180.05,"volume":178099430},{"date":"2026-03-04","open":180.44,"high":184.7,"low":180.06,"close":183.04,"volume":177731198},{"date":"2026-03-05","open":181.17,"high":184.06,"low":177.88,"close":183.34,"volume":198779729},{"date":"2026-03-06","open":179.84,"high":182.76,"low":176.82,"close":177.82,"volume":189021949},{"date":"2026-03-09","open":176.83,"high":182.91,"low":175.56,"close":182.65,"volume":177213588},{"date":"2026-03-10","open":182.4,"high":186.44,"low":182.01,"close":184.77,"volume":179118528},{"date":"2026-03-11","open":185.91,"high":187.62,"low":184.45,"close":186.03,"volume":145280386},{"date":"2026-03-12","open":184.05,"high":184.94,"low":181.75,"close":183.14,"volume":155762663},{"date":"2026-03-13","open":184.92,"high":186.09,"low":179.94,"close":180.25,"volume":160988424},{"date":"2026-03-16","open":182.97,"high":188.88,"low":181.41,"close":183.22,"volume":217307380},{"date":"2026-03-17","open":185.06,"high":185.4,"low":181.68,"close":181.93,"volume":182497757},{"date":"2026-03-18","open":182.48,"high":183.38,"low":180.33,"close":180.4,"volume":156683136},{"date":"2026-03-19","open":178.01,"high":179.98,"low":175.79,"close":178.56,"volume":170968527},{"date":"2026-03-20","open":178.0,"high":178.26,"low":171.72,"close":172.7,"volume":241323528},{"date":"2026-03-23","open":177.26,"high":178.37,"low":174.76,"close":175.64,"volume":182836294},{"date":"2026-03-24","open":174.83,"high":176.22,"low":173.98,"close":175.2,"volume":147667844},{"date":"2026-03-25","open":177.1,"high":181.22,"low":176.85,"close":178.68,"volume":162602054},{"date":"2026-03-26","open":176.07,"high":176.51,"low":171.14,"close":171.24,"volume":186152232},{"date":"2026-03-27","open":170.0,"high":170.97,"low":167.01,"close":167.52,"volume":196212684},{"date":"2026-03-30","open":168.78,"high":169.45,"low":164.27,"close":165.17,"volume":185626992},{"date":"2026-03-31","open":166.97,"high":174.62,"low":166.96,"close":174.4,"volume":226181301},{"date":"2026-04-01","open":176.0,"high":177.37,"low":174.75,"close":175.75,"volume":168132005},{"date":"2026-04-02","open":172.18,"high":177.49,"low":171.37,"close":177.39,"volume":143143157},{"date":"2026-04-06","open":177.16,"high":177.79,"low":175.76,"close":177.64,"volume":107564279},{"date":"2026-04-07","open":175.73,"high":178.23,"low":173.66,"close":178.1,"volume":132534902},{"date":"2026-04-08","open":184.5,"high":185.26,"low":180.3,"close":182.08,"volume":147732686},{"date":"2026-04-09","open":181.84,"high":184.08,"low":180.62,"close":183.91,"volume":116428523},{"date":"2026-04-10","open":184.31,"high":190.0,"low":184.3,"close":188.63,"volume":160459524},{"date":"2026-04-13","open":186.03,"high":189.66,"low":185.74,"close":189.31,"volume":133648180},{"date":"2026-04-14","open":190.84,"high":196.51,"low":190.77,"close":196.51,"volume":161307010},{"date":"2026-04-15","open":196.54,"high":200.4,"low":195.74,"close":198.87,"volume":185338388},{"date":"2026-04-16","open":197.43,"high":199.85,"low":195.81,"close":198.35,"volume":134012859},{"date":"2026-04-17","open":199.9,"high":201.7,"low":199.27,"close":201.68,"volume":160324416},{"date":"2026-04-20","open":199.98,"high":202.17,"low":197.84,"close":202.06,"volume":119381388},{"date":"2026-04-21","open":202.13,"high":202.75,"low":199.0,"close":199.88,"volume":107945302},{"date":"2026-04-22","open":200.99,"high":202.5,"low":199.0,"close":202.5,"volume":107501042},{"date":"2026-04-23","open":202.46,"high":203.83,"low":197.22,"close":199.64,"volume":113561830},{"date":"2026-04-24","open":199.96,"high":210.95,"low":199.81,"close":208.27,"volume":214134441},{"date":"2026-04-27","open":209.65,"high":216.83,"low":207.38,"close":216.61,"volume":187172421},{"date":"2026-04-28","open":209.49,"high":214.73,"low":208.2,"close":213.17,"volume":180275363},{"date":"2026-04-29","open":212.7,"high":212.72,"low":207.58,"close":209.25,"volume":123711821},{"date":"2026-04-30","open":209.93,"high":210.3,"low":198.7,"close":199.57,"volume":225239156},{"date":"2026-05-01","open":201.28,"high":203.0,"low":197.12,"close":198.45,"volume":128646996},{"date":"2026-05-04","open":199.5,"high":201.73,"low":194.74,"close":198.48,"volume":125368092},{"date":"2026-05-05","open":199.3,"high":200.24,"low":196.03,"close":196.5,"volume":113406620},{"date":"2026-05-06","open":199.89,"high":208.27,"low":198.61,"close":207.83,"volume":188362812},{"date":"2026-05-07","open":208.34,"high":214.2,"low":206.5,"close":211.5,"volume":168307873},{"date":"2026-05-08","open":213.03,"high":217.8,"low":212.89,"close":215.2,"volume":136421361},{"date":"2026-05-11","open":214.04,"high":222.3,"low":213.89,"close":219.44,"volume":160685774},{"date":"2026-05-12","open":218.55,"high":223.75,"low":214.92,"close":220.78,"volume":159176619},{"date":"2026-05-13","open":224.93,"high":227.84,"low":221.57,"close":225.83,"volume":150405386},{"date":"2026-05-14","open":229.85,"high":236.54,"low":229.3,"close":235.74,"volume":180782857},{"date":"2026-05-15","open":229.76,"high":231.5,"low":224.24,"close":225.32,"volume":180977639},{"date":"2026-05-18","open":229.87,"high":230.0,"low":218.37,"close":222.32,"volume":146280896},{"date":"2026-05-19","open":219.62,"high":224.48,"low":217.91,"close":220.61,"volume":140948207},{"date":"2026-05-20","open":223.18,"high":226.13,"low":220.5,"close":223.47,"volume":184201587},{"date":"2026-05-21","open":222.29,"high":227.4,"low":217.93,"close":219.51,"volume":203381760},{"date":"2026-05-22","open":220.9,"high":221.01,"low":214.8,"close":215.33,"volume":169275710},{"date":"2026-05-26","open":216.54,"high":218.18,"low":212.0,"close":214.86,"volume":187202576},{"date":"2026-05-27","open":214.12,"high":214.15,"low":208.78,"close":212.6,"volume":167601172},{"date":"2026-05-28","open":211.28,"high":215.52,"low":211.22,"close":214.25,"volume":143996048},{"date":"2026-05-29","open":214.58,"high":217.86,"low":211.13,"close":211.14,"volume":289410623},{"date":"2026-06-01","open":215.73,"high":224.87,"low":215.7,"close":224.36,"volume":212850685},{"date":"2026-06-02","open":227.18,"high":232.28,"low":221.35,"close":222.82,"volume":193362903},{"date":"2026-06-03","open":221.72,"high":222.82,"low":214.51,"close":214.75,"volume":160907001},{"date":"2026-06-04","open":213.91,"high":221.6,"low":210.97,"close":218.66,"volume":169022152},{"date":"2026-06-05","open":214.53,"high":214.87,"low":204.33,"close":205.1,"volume":219655531},{"date":"2026-06-08","open":210.18,"high":210.47,"low":206.0,"close":208.64,"volume":138372837},{"date":"2026-06-09","open":210.62,"high":211.4,"low":199.34,"close":208.19,"volume":179818141},{"date":"2026-06-10","open":204.43,"high":207.22,"low":199.92,"close":200.42,"volume":160327663},{"date":"2026-06-11","open":201.49,"high":205.66,"low":199.54,"close":204.87,"volume":154057232},{"date":"2026-06-12","open":204.86,"high":207.07,"low":203.44,"close":205.19,"volume":109603361},{"date":"2026-06-15","open":208.92,"high":212.71,"low":208.34,"close":212.46,"volume":147402736},{"date":"2026-06-16","open":211.18,"high":211.49,"low":207.29,"close":207.41,"volume":125090817},{"date":"2026-06-17","open":208.53,"high":209.21,"low":203.45,"close":204.63,"volume":124084776},{"date":"2026-06-18","open":207.33,"high":211.39,"low":206.5,"close":210.21,"volume":209297547},{"date":"2026-06-22","open":211.44,"high":213.99,"low":207.72,"close":208.65,"volume":120591361},{"date":"2026-06-23","open":202.17,"high":203.77,"low":200.0,"close":200.0,"volume":142203030},{"date":"2026-06-24","open":200.12,"high":201.67,"low":196.58,"close":199.0,"volume":147579242},{"date":"2026-06-25","open":200.08,"high":200.8,"low":192.13,"close":195.74,"volume":148371778},{"date":"2026-06-26","open":193.12,"high":195.55,"low":191.22,"close":192.53,"volume":175590935},{"date":"2026-06-29","open":193.85,"high":196.18,"low":189.8,"close":194.97,"volume":146686719},{"date":"2026-06-30","open":197.24,"high":200.63,"low":195.11,"close":200.09,"volume":162592490},{"date":"2026-07-01","open":196.2,"high":199.85,"low":193.45,"close":197.58,"volume":141707043},{"date":"2026-07-02","open":197.14,"high":200.06,"low":192.35,"close":194.83,"volume":139704718},{"date":"2026-07-06","open":194.42,"high":197.55,"low":193.99,"close":195.6,"volume":102419539},{"date":"2026-07-07","open":192.37,"high":198.41,"low":191.14,"close":196.93,"volume":122114540},{"date":"2026-07-08","open":195.18,"high":205.16,"low":195.06,"close":204.12,"volume":145745100},{"date":"2026-07-09","open":204.46,"high":204.59,"low":198.96,"close":202.78,"volume":130926373},{"date":"2026-07-10","open":202.0,"high":211.0,"low":201.92,"close":210.96,"volume":148262166},{"date":"2026-07-13","open":208.54,"high":210.57,"low":203.0,"close":203.53,"volume":120368877},{"date":"2026-07-14","open":208.2,"high":212.55,"low":203.8,"close":211.8,"volume":123863488},{"date":"2026-07-15","open":211.96,"high":213.81,"low":206.04,"close":212.5,"volume":120853206},{"date":"2026-07-16","open":210.17,"high":211.08,"low":205.85,"close":207.4,"volume":120189538},{"date":"2026-07-17","open":202.64,"high":206.65,"low":197.97,"close":202.81,"volume":142553603},{"date":"2026-07-20","open":205.87,"high":207.74,"low":202.28,"close":203.28,"volume":86443290},{"date":"2026-07-21","open":207.54,"high":208.65,"low":204.01,"close":207.29,"volume":105631200},{"date":"2026-07-22","open":205.81,"high":214.39,"low":204.95,"close":212.06,"volume":135436027},{"date":"2026-07-23","open":209.46,"high":210.87,"low":205.96,"close":208.76,"volume":109860040},{"date":"2026-07-24","open":207.45,"high":211.91,"low":204.81,"close":206.84,"volume":112903922},{"date":"2026-07-27","open":208.2,"high":208.75,"low":195.44,"close":196.51,"volume":153184403},{"date":"2026-07-28","open":195.0,"high":198.7,"low":192.74,"close":197.01,"volume":132321268},{"date":"2026-07-29","open":195.85,"high":197.07,"low":190.01,"close":190.01,"volume":145292827},{"date":"2026-07-30","open":193.45,"high":197.25,"low":191.52,"close":195.04,"volume":127285421},{"date":"2026-07-31","open":198.44,"high":202.0,"low":194.95,"close":200.75,"volume":138494107},{"date":"2026-08-03","open":197.69,"high":208.74,"low":196.85,"close":206.64,"volume":127903062},{"date":"2026-08-04","open":211.3,"high":213.06,"low":209.05,"close":211.94,"volume":131476431},{"date":"2026-08-05","open":216.86,"high":222.22,"low":216.4,"close":219.22,"volume":155401064},{"date":"2026-08-06","open":221.53,"high":223.63,"low":217.0,"close":218.99,"volume":113175230},{"date":"2026-08-07","open":221.54,"high":224.76,"low":220.66,"close":223.96,"volume":105669440},{"date":"2026-08-10","open":223.4,"high":224.14,"low":216.77,"close":217.55,"volume":114991643},{"date":"2026-08-11","open":222.17,"high":222.2,"low":216.2,"close":217.5,"volume":100227842},{"date":"2026-08-12","open":221.04,"high":225.1,"low":220.2,"close":224.09,"volume":105929841},{"date":"2026-08-13","open":225.06,"high":227.23,"low":223.71,"close":225.3,"volume":98076597},{"date":"2026-08-14","open":226.77,"high":227.49,"low":224.5,"close":225.16,"volume":75311365},{"date":"2026-08-17","open":225.98,"high":227.92,"low":224.86,"close":225.01,"volume":90922577},{"date":"2026-08-18","open":220.45,"high":221.64,"low":218.69,"close":219.74,"volume":102366757},{"date":"2026-08-19","open":221.67,"high":222.87,"low":216.76,"close":217.56,"volume":95724494},{"date":"2026-08-20","open":218.36,"high":219.86,"low":215.66,"close":216.85,"volume":89782705},{"date":"2026-08-21","open":218.42,"high":218.74,"low":214.5,"close":214.72,"volume":97941978}]},"options":{"as_of":"2026-08-21","share_class_symbols":["NVDA"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":47,"call_side_sessions":30,"put_side_sessions":18,"two_sided_sessions":1,"recent_flags":[{"date":"2026-08-21","call_side_rank":13,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-19","call_side_rank":2,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-18","call_side_rank":4,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-14","call_side_rank":18,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-13","call_side_rank":19,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-12","call_side_rank":null,"call_side_symbol":null,"put_side_rank":8,"put_side_symbol":"NVDA"},{"date":"2026-08-11","call_side_rank":25,"call_side_symbol":"NVDA","put_side_rank":24,"put_side_symbol":"NVDA"},{"date":"2026-08-10","call_side_rank":2,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-07","call_side_rank":null,"call_side_symbol":null,"put_side_rank":15,"put_side_symbol":"NVDA"},{"date":"2026-08-06","call_side_rank":6,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"NVDA","call_side_rank":13,"call_side_symbol":"NVDA","put_side_rank":null,"put_side_symbol":null,"bullish_score":1.42,"bearish_score":-1.18,"call_oi_otm_growth":2086587250.0,"put_oi_otm_growth":-2739085000.0,"call_vol_oi_ratio_otm":0.138,"put_vol_oi_ratio_otm":0.061},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":0,"recent_flags":[]},"ownership":{"managers_in_scope":20,"holders":3,"total_reported_value":2782030351,"holdings":[{"fund":"Altimeter Capital","manager":"Brad Gerstner","cik":"0001541617","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["NVDA"],"value":1883565023,"shares":9413589,"change_shares":77550,"change_pct":0.83,"status":"unchanged","pct_of_portfolio":19.16},{"fund":"Appaloosa Management","manager":"David Tepper","cik":"0001656456","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["NVDA"],"value":305137250,"shares":1525000,"change_shares":53500,"change_pct":3.64,"status":"increased","pct_of_portfolio":3.95},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["NVDA"],"value":593328078,"shares":2965306,"change_shares":45548,"change_pct":1.56,"status":"increased","pct_of_portfolio":0.89}]},"financials":{"available":true,"generated_at":"2026-08-15T21:02:07.794817+00:00","period":"Q1 FY2027","period_end":"2026-04-26","revenue":81615000000.0,"revenue_yoy_pct":85.23,"net_income":58321000000.0,"net_income_yoy_pct":210.63,"free_cash_flow":48587000000.0,"gross_margin_pct":74.93,"diluted_eps":2.39,"derived":[],"url":"/financials/nvda"},"catalyst":{"as_of":"2026-08-10","kind":"earnings","catalyst":"Aug 26: Nvidia reports Q2 fiscal-2027 results (quarter ended Jul 26, 2026), confirmed on its investor calendar — the dominant near-dated options event. On Aug 10 itself shares fell ~2.9% as Nvidia announced AI-infrastructure financing platforms with Apollo, BlackRock, Blackstone, Brookfield, Goldman Sachs and KKR (over $500B of third-party capital, final agreements pending), and The Information reported Microsoft plans to unveil its next-generation Maia 300 accelerator in September.","context":"Nvidia is the leading AI accelerator maker. Call buying two weeks ahead of a confirmed earnings date on a down tape reads as earnings positioning or dip-buying, not reaction to fresh positive news — the market read Aug 10's items (vendor-organized customer financing, a top customer's in-house chip roadmap) as concerns. Watch the Aug 26 print and execution of the announced financing platforms.","source":{"label":"NVIDIA newsroom, Aug 10","url":"https://nvidianews.nvidia.com/news/nvidia-partners-with-apollo-blackrock-blackstone-brookfield-goldman-sachs-and-kkr-to-establish-ai-compute-infrastructure-financing-platforms-to-mobilize-over-500-billion-of-third-party-capital"}},"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}