Dark

NVDA20260821P105
NVDA Aug 21 2026 105.00 Put (NVDA260821P00105000)
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	26,659	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	354	26,659	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	37	26,483	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	2	26,463	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	7	26,465	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	15	26,465	0.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	0.000%	66	26,465	-50.000%
2026-08-05	0.0200	0.0300	0.0100	0.0200	-33.333%	51	26,440	-50.000%
2026-08-04	0.0300	0.0300	0.0200	0.0300	-25.000%	355	26,435	-66.667%
2026-08-03	0.0400	0.0400	0.0300	0.0400	-20.000%	1,310	26,486	-75.000%
2026-07-31	0.0500	0.0600	0.0500	0.0500	-16.667%	3,265	25,681	-80.000%
2026-07-30	0.0300	0.0600	0.0300	0.0600	+20.000%	1,691	25,413	-83.333%
2026-07-29	0.0500	0.0600	0.0400	0.0500	0.000%	34	24,223	-80.000%
2026-07-28	0.0600	0.0600	0.0500	0.0500	0.000%	107	24,220	-80.000%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-16.667%	39	24,151	-80.000%
2026-07-24	0.0700	0.0900	0.0500	0.0600	-14.286%	8,785	24,122	-83.333%
2026-07-23	0.0700	0.0800	0.0700	0.0700	+40.000%	7,700	17,748	-85.714%
2026-07-22	0.0400	0.0500	0.0300	0.0500	0.000%	4,601	12,370	-80.000%
2026-07-21	0.0300	0.0500	0.0300	0.0500	0.000%	304	9,559	-80.000%
2026-07-20	0.0600	0.0600	0.0500	0.0500	-28.571%	13	9,306	-80.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+16.667%	5	9,299	-85.714%
2026-07-16	0.0700	0.0700	0.0600	0.0600	-25.000%	2,021	9,299	-83.333%
2026-07-15	0.0800	0.0900	0.0800	0.0800	+14.286%	3,005	7,297	-87.500%
2026-07-14	0.0500	0.0700	0.0400	0.0700	0.000%	417	4,383	-85.714%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-12.500%	10	4,096	-85.714%
2026-07-09	0.0700	0.0900	0.0700	0.0800	0.000%	17	4,096	-87.500%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-11.111%	34	4,081	-87.500%
2026-07-07	0.1100	0.1100	0.0900	0.0900	-10.000%	199	4,050	-88.889%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-33.333%	46	3,914	-90.000%
2026-07-02	0.1400	0.1500	0.1400	0.1500	+15.385%	298	3,798	-93.333%
2026-06-30	0.1200	0.1400	0.1200	0.1300	-13.333%	62	3,798	-92.308%
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,766	-93.333%
2026-06-25	0.1300	0.1900	0.1300	0.1500	0.000%	14	3,767	-93.333%
2026-06-24	0.1400	0.1500	0.1400	0.1500	+7.143%	4	3,756	-93.333%
2026-06-23	0.1500	0.1600	0.1400	0.1400	-12.500%	41	3,754	-92.857%
2026-06-18	0.1700	0.1700	0.1200	0.1600	-5.882%	11	3,742	-93.750%
2026-06-17	0.1800	0.1800	0.1400	0.1700	+13.333%	25	3,742	-94.118%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-11.765%	6	3,742	-93.333%
2026-06-15	0.1700	0.1800	0.1700	0.1700	-19.048%	7	3,742	-94.118%
2026-06-12	0.2100	0.2100	0.2100	0.2100	-8.696%	7	3,742	-95.238%
2026-06-09	0.2000	0.2400	0.2000	0.2300	+4.545%	7	3,742	-95.652%
2026-06-08	0.2600	0.2600	0.2000	0.2200	-12.000%	37	3,738	-95.455%
2026-06-05	0.1900	0.2500	0.1900	0.2500	+66.667%	15	3,701	-96.000%
2026-06-04	0.1800	0.1900	0.1500	0.1500	-6.250%	17	3,688	-93.333%
2026-06-03	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,681	-93.750%
2026-06-01	0.1600	0.1700	0.1600	0.1700	-19.048%	232	3,681	-94.118%
2026-05-29	0.2000	0.2100	0.2000	0.2100	+16.667%	5	3,696	-95.238%
2026-05-28	0.2000	0.2000	0.1800	0.1800	+5.882%	6	3,691	-94.444%
2026-05-27	0.1700	0.1700	0.1700	0.1700	-5.556%	2	3,694	-94.118%
2026-05-26	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,692	-94.444%
2026-05-22	0.1800	0.1800	0.1800	0.1800	-14.286%	12	3,691	-94.444%
2026-05-21	0.1800	0.2100	0.1800	0.2100	-4.545%	9	3,691	-95.238%
2026-05-20	0.2500	0.2500	0.2200	0.2200	-8.333%	2	3,691	-95.455%
2026-05-19	0.2200	0.2400	0.2200	0.2400	-11.111%	210	3,639	-95.833%
2026-05-18	0.3000	0.3000	0.2700	0.2700	-15.625%	2	3,639	-96.296%
2026-05-15	0.3200	0.3200	0.3200	0.3200	+10.345%	1	3,639	-96.875%
2026-05-14	0.2500	0.2900	0.2500	0.2900	-3.333%	99	3,640	-96.552%
2026-05-13	0.3200	0.3200	0.3000	0.3000	-3.226%	2	3,688	-96.667%
2026-05-12	0.3300	0.3300	0.3100	0.3100	-3.125%	4	3,688	-96.774%
2026-05-11	0.3200	0.3200	0.3200	0.3200	-3.030%	1	3,688	-96.875%
2026-05-08	0.3600	0.3600	0.3300	0.3300	-10.811%	46	3,692	-96.970%
2026-05-07	0.3700	0.3700	0.3700	0.3700	0.000%	10	3,684	-97.297%
2026-05-06	0.3900	0.3900	0.3700	0.3700	-7.500%	11	3,677	-97.297%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-13.043%	1	3,677	-97.500%
2026-05-04	0.4800	0.5100	0.4600	0.4600	-16.364%	3	3,678	-97.826%
2026-04-30	0.5700	0.5700	0.5500	0.5500	+10.000%	6	3,678	-98.182%
2026-04-29	0.4400	0.5000	0.4400	0.5000	+4.167%	14	3,676	-98.000%
2026-04-24	0.5300	0.5300	0.4800	0.4800	-4.000%	101	3,674	-97.917%
2026-04-23	0.5700	0.5700	0.5000	0.5000	+4.167%	41	3,669	-98.000%
2026-04-22	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,677	-97.917%
2026-04-20	0.5000	0.5200	0.5000	0.5000	-3.846%	19	3,678	-98.000%
2026-04-17	0.7800	0.7800	0.4300	0.5200	+1.961%	57	3,679	-98.077%
2026-04-16	0.5200	0.5200	0.5100	0.5100	+4.082%	21	3,678	-98.039%
2026-04-15	0.4900	0.5000	0.4900	0.4900	-5.769%	101	3,659	-97.959%
2026-04-14	0.5200	0.5400	0.5200	0.5200	-23.529%	22	3,740	-98.077%
2026-04-13	0.6800	0.6800	0.6600	0.6800	-1.449%	5	3,738	-98.529%
2026-04-10	0.7100	0.7100	0.6600	0.6900	-4.167%	4	3,738	-98.551%
2026-04-09	0.7300	0.7300	0.7200	0.7200	-13.253%	22	3,740	-98.611%
2026-04-08	0.9000	0.9000	0.8200	0.8300	-30.833%	125	3,721	-98.795%
2026-04-07	1.2100	1.2100	1.1800	1.2000	+6.195%	8	3,805	-99.167%
2026-04-06	1.1100	1.1300	1.1100	1.1300	-5.833%	84	3,802	-99.115%
2026-04-02	1.4200	1.4200	1.2000	1.2000	-4.000%	4	3,722	-99.167%
2026-04-01	1.1400	1.2500	1.1400	1.2500	-12.587%	5	3,722	-99.200%
2026-03-31	1.4700	1.4900	1.4300	1.4300	-16.374%	15	3,724	-99.301%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-6.044%	3	3,710	-99.415%
2026-03-27	1.7700	1.8600	1.7700	1.8200	+18.954%	210	3,708	-99.451%
2026-03-26	1.3600	1.5400	1.3600	1.5300	+35.398%	105	3,560	-99.346%
2026-03-25	1.1300	1.1300	1.1300	1.1300	-17.518%	2	3,599	-99.115%
2026-03-24	1.3300	1.3700	1.3000	1.3700	+3.788%	7	3,601	-99.270%
2026-03-23	1.3300	1.3300	1.3200	1.3200	-17.500%	7	3,601	-99.242%
2026-03-20	1.6100	1.6200	1.6000	1.6000	+19.403%	14	3,607	-99.375%
2026-03-18	1.3200	1.3400	1.3200	1.3400	-4.965%	8	3,606	-99.254%
2026-03-17	1.4100	1.4100	1.4100	1.4100	+1.439%	1	3,601	-99.291%
2026-03-16	1.4100	1.4100	1.3900	1.3900	-21.023%	156	3,600	-99.281%
2026-03-13	1.7600	1.7600	1.7600	1.7600	+1.734%	3	3,449	-99.432%
2026-03-12	1.7300	1.7300	1.7300	1.7300	+20.139%	8	3,448	-99.422%
2026-03-11	1.4400	1.4400	1.4400	1.4400	-2.041%	1	3,456	-99.306%
2026-03-10	1.5500	1.5500	1.4400	1.4700	-33.484%	116	3,457	-99.320%
2026-03-09	2.4100	2.4100	2.1900	2.2100	+13.333%	87	3,423	-99.548%
2026-03-06	1.9700	1.9700	1.9500	1.9500	-1.515%	50	3,467	-99.487%
2026-03-05	2.0000	2.0900	1.9800	1.9800	-10.407%	130	3,485	-99.495%
2026-03-02	2.2100	2.2100	2.2100	2.2100	+15.707%	3	3,473	-99.548%
2026-02-27	1.7900	1.9300	1.6600	1.9100	+20.886%	20	3,470	-99.476%
2026-02-26	1.6300	1.6300	1.5200	1.5800	+16.176%	4	3,470	-99.367%
2026-02-25	1.4300	1.4300	1.3500	1.3600	-13.924%	12	3,466	-99.265%
2026-02-24	1.7400	1.7400	1.5800	1.5800	-5.952%	2	3,466	-99.367%
2026-02-23	1.6700	1.6900	1.6500	1.6800	+2.439%	15	3,465	-99.405%
2026-02-20	1.6400	1.6400	1.6400	1.6400	-12.766%	25	3,478	-99.390%
2026-02-19	1.7900	1.9200	1.7900	1.8800	+13.939%	92	3,478	-99.468%
2026-02-18	1.6200	1.6500	1.6200	1.6500	-6.780%	51	3,462	-99.394%
2026-02-17	1.7700	1.7700	1.7700	1.7700	-6.842%	1	3,411	-99.435%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+18.750%	20	3,412	-99.474%
2026-02-11	1.6000	1.6000	1.6000	1.6000	-11.602%	1	3,432	-99.375%
2026-02-09	1.8100	1.8100	1.8100	1.8100	-4.737%	1	3,433	-99.448%
2026-02-06	2.3400	2.3400	1.8800	1.9000	-22.449%	6	3,433	-99.474%
2026-02-05	2.4500	2.4500	2.4500	2.4500	+3.376%	12	3,432	-99.592%
2026-02-04	2.3700	2.3700	2.3700	2.3700	+13.397%	2	3,442	-99.578%
2026-02-03	2.0300	2.1700	2.0300	2.0900	+8.854%	18	3,440	-99.522%
2026-02-02	1.9300	1.9300	1.9200	1.9200	+7.865%	20	3,448	-99.479%
2026-01-30	1.7300	1.7800	1.7300	1.7800	-6.806%	51	3,432	-99.438%
2026-01-29	1.9100	1.9100	1.9100	1.9100	+12.353%	10	3,478	-99.476%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-1.734%	1	3,468	-99.412%
2026-01-23	1.7100	1.7300	1.7100	1.7300	-2.260%	11	3,469	-99.422%
2026-01-22	1.7600	1.7700	1.7600	1.7700	-15.714%	10	3,467	-99.435%
2026-01-20	2.0500	2.1000	2.0000	2.1000	+30.435%	53	3,467	-99.524%
2026-01-15	1.6000	1.6200	1.6000	1.6100	-13.441%	13	3,416	-99.379%
2026-01-14	1.8600	1.8600	1.8600	1.8600	+13.415%	2	3,416	-99.462%
2026-01-13	1.6400	1.6400	1.6400	1.6400	-8.380%	2	3,418	-99.390%
2026-01-09	1.7900	1.7900	1.7900	1.7900	-8.673%	1	3,420	-99.441%
2026-01-08	1.9100	2.0000	1.9100	1.9600	-1.010%	5	3,419	-99.490%
2026-01-05	1.8400	2.0100	1.8400	1.9800	-1.493%	19	3,418	-99.495%
2026-01-02	2.0100	2.0100	2.0100	2.0100	+4.687%	1	3,430	-99.502%
2025-12-30	1.9300	1.9300	1.9200	1.9200	-5.419%	3	3,429	-99.479%
2025-12-29	2.0300	2.0300	2.0300	2.0300	+12.778%	1	3,428	-99.507%
2025-12-26	1.8000	1.8000	1.8000	1.8000	-1.639%	1	3,427	-99.444%
2025-12-23	1.7400	1.8300	1.7400	1.8300	-27.668%	4	3,427	-99.454%
2025-12-17	2.5300	2.5300	2.5300	2.5300	-7.664%	1	3,430	-99.605%
2025-12-12	2.9000	2.9000	2.7400	2.7400	+10.484%	4	3,429	-99.635%
2025-12-09	2.4300	2.4900	2.4300	2.4800	0.000%	127	3,425	-99.597%
2025-12-08	2.4800	2.4800	2.4800	2.4800	-4.615%	2	3,362	-99.597%
2025-12-05	2.5500	2.6000	2.5500	2.6000	+2.767%	8	3,360	-99.615%
2025-12-04	2.5300	2.5300	2.5300	2.5300	-5.597%	10	3,355	-99.605%
2025-12-03	2.6800	2.6800	2.6800	2.6800	0.000%	28	3,359	-99.627%
2025-12-01	2.6800	2.6800	2.6800	2.6800	-14.377%	10	3,387	-99.627%
2025-11-25	3.7100	3.8000	3.1300	3.1300	+8.681%	4	3,384	-99.681%
2025-11-21	3.7500	3.7500	2.8800	2.8800	-8.571%	11	3,383	-99.653%
2025-11-20	2.9400	3.1500	2.8700	3.1500	+30.165%	52	3,373	-99.683%
2025-11-19	2.4200	2.4200	2.4200	2.4200	-16.552%	1	3,418	-99.587%
2025-11-18	2.9000	2.9000	2.9000	2.9000	+13.725%	3	3,418	-99.655%
2025-11-17	2.5500	2.5500	2.5500	2.5500	-5.204%	1	3,418	-99.608%
2025-11-14	2.6900	2.6900	2.6900	2.6900	-0.370%	1	3,418	-99.628%
2025-11-13	2.5800	2.7000	2.5800	2.7000	+8.871%	15	3,418	-99.630%
2025-11-12	2.4700	2.5400	2.4700	2.4800	+1.639%	4	3,433	-99.597%
2025-11-11	2.4400	2.4400	2.4400	2.4400	+8.929%	1	3,433	-99.590%
2025-11-10	2.3300	2.4500	2.2400	2.2400	-30.000%	4	3,432	-99.554%
2025-11-07	2.9500	3.2200	2.9500	3.2000	+27.490%	125	3,431	-99.688%
2025-11-06	2.5100	2.5100	2.5100	2.5100	+15.138%	1	3,380	-99.602%
2025-11-05	2.3200	2.3200	2.1800	2.1800	-7.234%	2	3,380	-99.541%
2025-11-04	2.2200	2.3500	2.2200	2.3500	+23.684%	16	3,380	-99.574%
2025-11-03	1.9400	1.9400	1.9000	1.9000	-8.654%	12	3,390	-99.474%
2025-10-31	2.0900	2.0900	2.0800	2.0800	+7.216%	11	3,390	-99.519%
2025-10-29	1.9400	1.9400	1.9400	1.9400	-12.217%	6	3,379	-99.485%
2025-10-28	2.2100	2.2100	2.2100	2.2100	-5.556%	2	3,373	-99.548%
2025-10-27	2.2900	2.3400	2.2900	2.3400	-5.263%	12	3,364	-99.573%
2025-10-24	2.5500	2.5500	2.4700	2.4700	-8.178%	51	3,364	-99.595%
2025-10-23	2.7200	2.7200	2.6900	2.6900	-7.241%	30	3,313	-99.628%
2025-10-22	2.9000	2.9000	2.9000	2.9000	+5.072%	1	3,283	-99.655%
2025-10-20	2.7600	2.7600	2.7600	2.7600	-18.824%	30	3,282	-99.638%
2025-10-17	3.2500	3.4000	3.2000	3.4000	-1.734%	45	3,267	-99.706%
2025-10-16	3.4800	3.4800	3.4200	3.4600	-3.889%	14	3,244	-99.711%
2025-10-15	3.5900	3.7300	3.5500	3.6000	-4.000%	6	3,242	-99.722%
2025-10-14	3.7500	3.7500	3.7500	3.7500	+19.427%	1	3,237	-99.733%
2025-10-13	3.1500	3.2500	3.1000	3.1400	-11.549%	130	3,237	-99.682%
2025-10-10	3.2300	3.5500	3.1700	3.5500	+23.264%	38	3,241	-99.718%
2025-10-09	2.6800	2.8800	2.6800	2.8800	-5.574%	3	3,241	-99.653%
2025-10-06	2.9700	3.0500	2.9700	3.0500	+3.741%	2	3,241	-99.672%
2025-10-03	2.9400	2.9400	2.9400	2.9400	+10.526%	15	3,239	-99.660%
2025-10-02	2.6600	2.6600	2.6600	2.6600	-10.438%	1	3,224	-99.624%
2025-09-29	2.9000	2.9700	2.8900	2.9700	+2.768%	18	3,225	-99.663%
2025-09-25	2.8700	2.8900	2.8700	2.8900	+16.532%	2	3,216	-99.654%
2025-09-22	2.4800	2.4800	2.4800	2.4800	-10.469%	8	3,215	-99.597%
2025-09-19	2.7700	2.7700	2.7700	2.7700	-1.071%	1	3,215	-99.639%
2025-09-18	2.8000	2.8000	2.8000	2.8000	-13.846%	1	3,215	-99.643%
2025-09-17	3.2400	3.2500	3.2400	3.2500	+9.428%	113	3,214	-99.692%
2025-09-16	2.8800	2.9700	2.8800	2.9700	+5.319%	2	3,136	-99.663%
2025-09-15	2.8200	2.8200	2.8200	2.8200	+2.174%	5	3,134	-99.645%
2025-09-12	2.7600	2.7600	2.7600	2.7600	-2.128%	3	3,134	-99.638%
2025-09-11	2.8200	2.8200	2.8200	2.8200	-3.425%	1	3,136	-99.645%
2025-09-10	2.7500	2.9200	2.7300	2.9200	-8.750%	65	3,136	-99.658%
2025-09-09	3.4500	3.5000	3.2000	3.2000	-7.246%	9	3,139	-99.688%
2025-09-08	3.3200	3.4500	3.3200	3.4500	-5.479%	5	3,136	-99.710%
2025-09-05	3.6000	3.9000	3.6000	3.6500	-7.595%	59	3,137	-99.726%
2025-09-02	3.7500	3.9500	3.7500	3.9500	+14.493%	12	3,081	-99.747%
2025-08-29	3.2500	3.4500	3.2500	3.4500	+12.745%	2	3,072	-99.710%
2025-08-28	3.0800	3.1200	3.0600	3.0600	-8.657%	3,003	3,072	-99.673%
2025-08-25	3.3000	3.3500	3.3000	3.3500	-16.459%	11	70	-99.701%
2025-08-22	4.0100	4.0100	4.0100	4.0100	+6.649%	3	59	-99.751%
2025-08-20	4.1000	4.1000	3.7600	3.7600	+2.174%	45	59	-99.734%
2025-08-19	3.4300	3.6800	3.4300	3.6800	+8.235%	11	38	-99.728%
2025-08-15	3.4500	3.4500	3.4000	3.4000	+6.250%	4	33	-99.706%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-7.246%	4	29	-99.688%
2025-08-13	3.4500	3.4500	3.4500	3.4500	+4.545%	2	25	-99.710%
2025-08-12	3.2000	3.5200	3.2000	3.3000	+1.538%	24	23	-99.697%
2025-08-11	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-99.692%