Dark

NVDA20260821P115
NVDA Aug 21 2026 115.00 Put (NVDA260821P00115000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)9,635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0200	0.0100	0.0100	0.000%	9,635	26,056	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	5,221	16,725	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	4,265	14,301	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	-50.000%	352	11,261	0.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	-33.333%	20	10,953	-50.000%
2026-08-06	0.0200	0.0300	0.0200	0.0300	0.000%	2,032	10,953	-66.667%
2026-08-05	0.0200	0.0300	0.0200	0.0300	0.000%	1,346	9,467	-66.667%
2026-08-04	0.0400	0.0400	0.0100	0.0300	-25.000%	535	8,222	-66.667%
2026-08-03	0.0500	0.0500	0.0400	0.0400	-50.000%	315	7,815	-75.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	0.000%	426	7,822	-87.500%
2026-07-30	0.0900	0.0900	0.0800	0.0800	-11.111%	435	7,598	-87.500%
2026-07-29	0.0900	0.0900	0.0900	0.0900	0.000%	2	7,283	-88.889%
2026-07-27	0.0900	0.1000	0.0900	0.0900	-10.000%	24	7,282	-88.889%
2026-07-23	0.1000	0.1000	0.0900	0.1000	+100.000%	108	7,277	-90.000%
2026-07-22	0.0700	0.0700	0.0500	0.0500	0.000%	7	7,178	-80.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-37.500%	1	7,181	-80.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-27.273%	20	7,181	-87.500%
2026-07-17	0.0900	0.1100	0.0900	0.1100	+22.222%	24	7,162	-90.909%
2026-07-16	0.0900	0.0900	0.0800	0.0900	-10.000%	9	7,158	-88.889%
2026-07-15	0.0800	0.1000	0.0800	0.1000	0.000%	4	7,156	-90.000%
2026-07-14	0.0900	0.1000	0.0900	0.1000	0.000%	7	7,155	-90.000%
2026-07-13	0.1000	0.1100	0.1000	0.1000	-9.091%	46	7,155	-90.000%
2026-07-10	0.1100	0.1100	0.1000	0.1100	+10.000%	142	7,111	-90.909%
2026-07-09	0.1100	0.1100	0.1000	0.1000	-9.091%	2	7,060	-90.000%
2026-07-08	0.1300	0.1800	0.1100	0.1100	-21.429%	8	7,058	-90.909%
2026-07-07	0.1600	0.1600	0.1200	0.1400	-6.667%	38	7,056	-92.857%
2026-07-06	0.1700	0.1700	0.1500	0.1500	-31.818%	2	7,042	-93.333%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+22.222%	1	7,041	-95.455%
2026-07-01	0.2000	0.2000	0.1800	0.1800	0.000%	2	7,041	-94.444%
2026-06-30	0.1700	0.1900	0.1700	0.1800	-10.000%	28	7,041	-94.444%
2026-06-29	0.2100	0.2100	0.1900	0.2000	-4.762%	29	7,045	-95.000%
2026-06-26	0.2300	0.2300	0.2100	0.2100	-4.545%	4	7,051	-95.238%
2026-06-25	0.1900	0.2200	0.1900	0.2200	+15.789%	16	7,050	-95.455%
2026-06-24	0.2000	0.2000	0.1900	0.1900	-9.524%	5	7,034	-94.737%
2026-06-23	0.2300	0.2300	0.2100	0.2100	+16.667%	51	7,032	-95.238%
2026-06-22	0.2100	0.2100	0.1700	0.1800	-14.286%	20	7,028	-94.444%
2026-06-18	0.2200	0.2200	0.2100	0.2100	-8.696%	26	6,997	-95.238%
2026-06-17	0.2100	0.2400	0.1900	0.2300	+21.053%	10	6,997	-95.652%
2026-06-16	0.1900	0.1900	0.1800	0.1900	-17.391%	38	6,997	-94.737%
2026-06-15	0.2300	0.2300	0.2200	0.2300	-34.286%	13	7,003	-95.652%
2026-06-11	0.3800	0.3800	0.3500	0.3500	0.000%	28	7,003	-97.143%
2026-06-10	0.3400	0.3700	0.3200	0.3500	+6.061%	20	7,019	-97.143%
2026-06-09	0.3000	0.3800	0.3000	0.3300	+6.452%	20	7,019	-96.970%
2026-06-08	0.3300	0.3300	0.3100	0.3100	0.000%	40	7,001	-96.774%
2026-06-05	0.3000	0.3100	0.3000	0.3100	+34.783%	9	6,961	-96.774%
2026-06-04	0.2300	0.2300	0.2300	0.2300	0.000%	2	6,954	-95.652%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-4.167%	1	6,954	-95.652%
2026-06-01	0.2400	0.2400	0.2400	0.2400	-25.000%	11	6,954	-95.833%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+6.667%	10	6,954	-96.875%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+15.385%	3	6,953	-96.667%
2026-05-26	0.2800	0.2800	0.2500	0.2600	-7.143%	20	6,950	-96.154%
2026-05-22	0.2900	0.2900	0.2700	0.2800	-12.500%	16	6,953	-96.429%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+3.226%	1	6,958	-96.875%
2026-05-20	0.3100	0.3100	0.3000	0.3100	-11.429%	14	6,958	-96.774%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-16.667%	1	6,992	-97.143%
2026-05-18	0.4400	0.4400	0.4100	0.4200	+10.526%	183	6,992	-97.619%
2026-05-14	0.3900	0.4000	0.3700	0.3800	-19.149%	26	6,992	-97.368%
2026-05-12	0.4600	0.5100	0.4600	0.4700	0.000%	43	7,010	-97.872%
2026-05-11	0.4700	0.4700	0.4700	0.4700	-6.000%	2	7,010	-97.872%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-7.407%	36	7,023	-98.000%
2026-05-07	0.5800	0.5900	0.5400	0.5400	-1.818%	5	7,019	-98.148%
2026-05-06	0.5700	0.5900	0.5500	0.5500	-11.290%	786	7,021	-98.182%
2026-05-05	0.5900	0.6500	0.5900	0.6200	-4.615%	25	7,017	-98.387%
2026-05-04	0.7200	0.7800	0.6500	0.6500	-10.959%	151	7,040	-98.462%
2026-05-01	0.7900	0.7900	0.7300	0.7300	-7.595%	28	7,156	-98.630%
2026-04-30	0.6600	0.8700	0.6600	0.7900	+14.493%	31	7,156	-98.734%
2026-04-29	0.6400	0.6900	0.6300	0.6900	+11.290%	81	7,184	-98.551%
2026-04-28	0.6900	0.7400	0.6200	0.6200	-4.615%	34	7,237	-98.387%
2026-04-27	0.6800	0.7200	0.6500	0.6500	-14.474%	50	7,263	-98.462%
2026-04-24	0.7400	0.7600	0.7400	0.7600	-3.797%	6	7,267	-98.684%
2026-04-23	0.7300	0.8200	0.7300	0.7900	+5.333%	36	7,262	-98.734%
2026-04-22	0.7400	0.7500	0.7100	0.7500	0.000%	14	7,287	-98.667%
2026-04-21	0.7500	0.7700	0.7500	0.7500	-1.316%	56	7,335	-98.667%
2026-04-20	0.7300	0.7600	0.7300	0.7600	-3.797%	82	7,335	-98.684%
2026-04-17	0.7200	0.8000	0.6500	0.7900	+3.947%	71	7,412	-98.734%
2026-04-16	0.7800	0.8200	0.7600	0.7600	0.000%	44	7,370	-98.684%
2026-04-15	0.7400	0.8000	0.7400	0.7600	-6.173%	16	7,404	-98.684%
2026-04-14	0.8500	0.8500	0.8000	0.8100	-18.182%	181	7,392	-98.765%
2026-04-13	1.0700	1.0700	0.9900	0.9900	-8.333%	3	7,423	-98.990%
2026-04-10	1.0500	1.0800	0.9700	1.0800	-3.571%	204	7,425	-99.074%
2026-04-09	1.2800	1.2800	1.1200	1.1200	-13.178%	12	7,365	-99.107%
2026-04-08	1.2600	1.2900	1.2300	1.2900	-31.746%	36	7,365	-99.225%
2026-04-07	1.8600	1.8900	1.8600	1.8900	+11.176%	7	7,342	-99.471%
2026-04-06	1.7300	1.7300	1.7000	1.7000	-9.574%	5	7,342	-99.412%
2026-04-02	2.1800	2.1800	1.8500	1.8800	-1.053%	4,023	3,337	-99.468%
2026-04-01	1.6700	1.9000	1.6500	1.9000	-1.042%	10	3,337	-99.474%
2026-03-31	2.2700	2.2700	1.9200	1.9200	-32.632%	68	3,331	-99.479%
2026-03-30	2.5300	2.8500	2.5300	2.8500	+2.888%	33	3,289	-99.649%
2026-03-27	2.7500	2.8400	2.6700	2.7700	+14.463%	191	3,296	-99.639%
2026-03-26	2.0500	2.4200	2.0500	2.4200	+25.389%	32	3,283	-99.587%
2026-03-25	1.8300	1.9300	1.8200	1.9300	-8.095%	6	3,284	-99.482%
2026-03-24	2.1400	2.1400	2.1000	2.1000	-3.670%	12	3,286	-99.524%
2026-03-23	2.1000	2.1800	1.9600	2.1800	-8.017%	14	3,286	-99.541%
2026-03-20	2.4300	2.4700	2.3700	2.3700	+7.240%	3	3,285	-99.578%
2026-03-19	2.1600	2.2100	2.1600	2.2100	+9.950%	4	3,282	-99.548%
2026-03-17	2.0100	2.0300	2.0100	2.0100	-2.899%	137	3,282	-99.502%
2026-03-16	2.1500	2.1500	2.0700	2.0700	-22.472%	12	3,198	-99.517%
2026-03-13	2.6700	2.6700	2.6700	2.6700	+6.800%	2	3,196	-99.625%
2026-03-12	2.2900	2.5000	2.2900	2.5000	+13.122%	48	3,194	-99.600%
2026-03-11	2.2000	2.2100	2.2000	2.2100	+1.376%	6	3,218	-99.548%
2026-03-10	2.1500	2.1800	2.1500	2.1800	-38.936%	16	3,223	-99.541%
2026-03-09	3.5100	3.5700	3.5100	3.5700	+27.046%	18	3,216	-99.720%
2026-03-06	2.7600	2.8300	2.6900	2.8100	-6.333%	97	3,223	-99.644%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+19.522%	25	3,199	-99.667%
2026-03-04	2.5100	2.5100	2.5100	2.5100	-8.059%	1	3,224	-99.602%
2026-03-03	3.0800	3.0800	2.7300	2.7300	+6.641%	26	3,225	-99.634%
2026-03-02	2.5900	2.5900	2.4400	2.5600	-16.066%	124	3,200	-99.609%
2026-02-27	2.7200	3.0500	2.5200	3.0500	+29.787%	88	3,085	-99.672%
2026-02-26	2.3600	2.3900	2.3100	2.3500	+18.687%	104	3,001	-99.574%
2026-02-25	2.0800	2.0800	1.9800	1.9800	-10.000%	3	2,909	-99.495%
2026-02-24	2.5700	2.5700	2.2000	2.2000	-7.563%	11	2,909	-99.545%
2026-02-23	2.3800	2.4200	2.3800	2.3800	-6.299%	6	2,909	-99.580%
2026-02-20	2.5200	2.5400	2.5200	2.5400	-2.308%	5	2,905	-99.606%
2026-02-19	2.5400	2.6400	2.5300	2.6000	+2.362%	105	2,901	-99.615%
2026-02-18	2.5400	2.5400	2.5400	2.5400	-18.065%	15	2,800	-99.606%
2026-02-17	3.2000	3.2000	3.1000	3.1000	+15.672%	168	2,800	-99.677%
2026-02-12	2.4600	2.7500	2.4400	2.6800	+10.288%	188	2,700	-99.627%
2026-02-10	2.4300	2.4300	2.4300	2.4300	-2.410%	18	2,528	-99.588%
2026-02-09	2.9000	2.9000	2.3800	2.4900	-11.071%	8	2,523	-99.598%
2026-02-06	3.0000	3.0500	2.7300	2.8000	-25.333%	34	2,521	-99.643%
2026-02-05	3.7200	3.7500	3.5000	3.7500	+0.806%	423	2,492	-99.733%
2026-02-04	3.3000	3.7200	3.3000	3.7200	+10.059%	17	2,303	-99.731%
2026-02-03	2.9100	3.3800	2.9100	3.3800	+30.000%	12	2,287	-99.704%
2026-02-02	2.5100	2.6000	2.5100	2.6000	+4.000%	27	2,284	-99.615%
2026-01-30	2.4800	2.5100	2.4700	2.5000	-3.846%	1,328	2,257	-99.600%
2026-01-29	2.6700	2.6700	2.6000	2.6000	+10.638%	11	1,829	-99.615%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-1.261%	10	1,818	-99.574%
2026-01-27	2.3700	2.3800	2.3700	2.3800	-6.667%	21	1,818	-99.580%
2026-01-26	2.4900	2.5500	2.4900	2.5500	+3.659%	51	1,819	-99.608%
2026-01-23	2.4600	2.4600	2.4600	2.4600	-6.107%	4	1,818	-99.593%
2026-01-22	2.4700	2.6200	2.4700	2.6200	-8.070%	19	1,818	-99.618%
2026-01-21	2.8500	2.8500	2.8500	2.8500	-6.557%	10	1,817	-99.649%
2026-01-20	2.9500	3.0800	2.9100	3.0500	+27.083%	61	1,817	-99.672%
2026-01-15	2.4100	2.4100	2.4000	2.4000	-13.978%	31	1,816	-99.583%
2026-01-14	2.7900	2.8500	2.7900	2.7900	+9.412%	71	1,815	-99.642%
2026-01-13	2.4700	2.5500	2.4700	2.5500	-12.969%	120	1,809	-99.608%
2026-01-08	2.9300	2.9300	2.9300	2.9300	+16.733%	2	1,779	-99.659%
2026-01-07	2.5200	2.5200	2.5100	2.5100	-7.037%	81	1,779	-99.602%
2026-01-06	2.7400	2.7400	2.7000	2.7000	-7.534%	2	1,779	-99.630%
2026-01-05	2.7600	3.0100	2.7600	2.9200	+3.546%	22	1,779	-99.658%
2026-01-02	2.9700	2.9700	2.8200	2.8200	-6.000%	69	1,778	-99.645%
2025-12-31	2.8500	3.0000	2.8500	3.0000	+7.143%	5	1,724	-99.667%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-1.754%	3	1,724	-99.643%
2025-12-29	2.8500	2.8500	2.8500	2.8500	+7.143%	1	1,721	-99.649%
2025-12-26	2.6700	2.6700	2.5500	2.6600	-3.623%	57	1,722	-99.624%
2025-12-24	2.7500	2.7600	2.7500	2.7600	+1.845%	5	1,723	-99.638%
2025-12-23	2.7100	2.7100	2.7100	2.7100	-6.873%	1	1,723	-99.631%
2025-12-22	2.9100	2.9100	2.9100	2.9100	-7.619%	2	1,720	-99.656%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-10.511%	1	1,720	-99.683%
2025-12-18	3.6000	3.6000	3.5200	3.5200	-14.146%	2	1,719	-99.716%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+16.147%	1	1,718	-99.756%
2025-12-16	3.5300	3.5300	3.5300	3.5300	+0.857%	1	1,718	-99.717%
2025-12-15	3.8000	3.8000	3.5000	3.5000	-17.062%	149	1,717	-99.714%
2025-12-12	3.5000	4.2200	3.5000	4.2200	+12.834%	14	1,585	-99.763%
2025-12-10	3.7400	3.7400	3.7400	3.7400	+3.601%	6	1,584	-99.733%
2025-12-08	3.6100	3.6100	3.6100	3.6100	-2.695%	6	1,584	-99.723%
2025-12-04	3.8500	3.8500	3.7100	3.7100	-9.512%	2	1,584	-99.730%
2025-11-28	4.1000	4.1000	4.1000	4.1000	0.000%	50	1,584	-99.756%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-16.327%	1	1,534	-99.756%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+23.737%	1	1,534	-99.796%
2025-11-24	4.6000	4.6000	3.9600	3.9600	-12.967%	11	1,534	-99.747%
2025-11-21	5.1000	5.2000	4.4200	4.5500	+0.887%	60	1,529	-99.780%
2025-11-20	3.1500	4.5100	3.1500	4.5100	+15.641%	31	1,520	-99.778%
2025-11-19	3.4700	3.9000	3.4700	3.9000	-6.250%	5	1,517	-99.744%
2025-11-18	4.4000	4.4000	3.9100	4.1600	+8.052%	149	1,517	-99.760%
2025-11-17	3.6200	3.8500	3.6200	3.8500	+6.944%	153	1,492	-99.740%
2025-11-14	3.9000	3.9000	3.6000	3.6000	-11.111%	23	1,490	-99.722%
2025-11-13	3.8000	4.0500	3.8000	4.0500	+10.959%	7	1,490	-99.753%
2025-11-12	3.3500	3.6500	3.3500	3.6500	+11.963%	6	1,496	-99.726%
2025-11-10	3.4100	3.5000	3.2600	3.2600	-25.057%	4	1,497	-99.693%
2025-11-07	4.4600	4.4600	4.3500	4.3500	+10.969%	7	1,496	-99.770%
2025-11-06	3.5000	3.9200	3.4500	3.9200	+24.841%	5	1,490	-99.745%
2025-11-04	3.1400	3.1400	3.1400	3.1400	+19.847%	2	1,489	-99.682%
2025-11-03	2.7300	2.7600	2.6200	2.6200	-13.245%	14	1,480	-99.618%
2025-10-31	3.0200	3.0200	3.0200	3.0200	-0.984%	10	1,480	-99.669%
2025-10-30	2.8500	3.0500	2.8500	3.0500	+15.530%	16	1,490	-99.672%
2025-10-29	2.7500	2.7500	2.6300	2.6400	-8.333%	27	1,489	-99.621%
2025-10-28	3.2500	3.2500	2.8800	2.8800	-14.030%	5	1,494	-99.653%
2025-10-27	3.2800	3.4300	3.2200	3.3500	-8.219%	63	1,490	-99.701%
2025-10-24	3.6500	3.6500	3.6500	3.6500	-7.595%	1	1,490	-99.726%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-1.250%	40	1,489	-99.747%
2025-10-22	3.9500	4.0000	3.9500	4.0000	-4.077%	41	1,489	-99.750%
2025-10-21	4.1700	4.1700	4.1700	4.1700	-7.333%	1	1,477	-99.760%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-4.255%	3	1,476	-99.778%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-2.083%	31	1,476	-99.787%
2025-10-15	4.8000	4.8000	4.8000	4.8000	-7.336%	1	1,475	-99.792%
2025-10-14	5.1800	5.1800	5.1800	5.1800	+7.917%	2	1,475	-99.807%
2025-10-10	4.5300	4.8000	4.5300	4.8000	+24.675%	10	1,473	-99.792%
2025-10-09	3.8000	3.8500	3.8000	3.8500	-4.938%	2	1,466	-99.740%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-2.174%	1	1,464	-99.753%
2025-10-07	4.1000	4.1400	4.1000	4.1400	-0.241%	13	1,464	-99.758%
2025-10-06	4.0500	4.1500	4.0500	4.1500	+6.410%	14	1,475	-99.759%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+4.839%	1	1,461	-99.744%
2025-10-02	3.7200	3.7200	3.7200	3.7200	-3.876%	1	1,460	-99.731%
2025-10-01	4.1000	4.1000	3.8700	3.8700	-0.769%	10	1,461	-99.742%
2025-09-30	4.0000	4.0000	3.9000	3.9000	-5.340%	11	1,460	-99.744%
2025-09-29	3.9000	4.1900	3.9000	4.1200	-5.287%	49	1,449	-99.757%
2025-09-25	4.7000	4.7000	4.1500	4.3500	0.000%	14	1,449	-99.770%
2025-09-24	4.2000	4.3500	4.2000	4.3500	+8.750%	6	1,448	-99.770%
2025-09-23	4.0500	4.0500	4.0000	4.0000	+8.992%	2	1,447	-99.750%
2025-09-22	3.8000	3.8000	3.6000	3.6700	-9.383%	19	1,445	-99.728%
2025-09-18	4.1000	4.1500	4.0100	4.0500	-14.376%	82	1,430	-99.753%
2025-09-17	4.5800	4.7900	4.5800	4.7300	+11.294%	17	1,430	-99.789%
2025-09-16	4.2000	4.2500	4.2000	4.2500	+4.680%	8	1,418	-99.765%
2025-09-15	4.1400	4.1400	4.0600	4.0600	+0.247%	14	1,410	-99.754%
2025-09-12	4.0000	4.0500	4.0000	4.0500	-3.571%	4	1,396	-99.753%
2025-09-10	4.0000	4.2000	3.9500	4.2000	-15.152%	4	1,396	-99.762%
2025-09-09	4.9500	4.9500	4.9500	4.9500	+1.020%	7	1,397	-99.798%
2025-09-08	4.7800	4.9000	4.7200	4.9000	-5.769%	9	1,390	-99.796%
2025-09-05	5.1500	5.4900	5.1500	5.2000	+5.691%	154	1,390	-99.808%
2025-09-04	4.9200	4.9200	4.9200	4.9200	-0.606%	1	1,243	-99.797%
2025-09-03	4.9600	4.9600	4.9000	4.9500	-4.808%	130	1,242	-99.798%
2025-09-02	5.3500	5.6800	5.2000	5.2000	+6.122%	455	1,114	-99.808%
2025-08-29	4.9800	5.0000	4.8500	4.9000	+12.128%	25	667	-99.796%
2025-08-28	4.2000	4.3700	4.2000	4.3700	-1.577%	23	667	-99.771%
2025-08-27	4.6000	4.6000	4.4000	4.4400	-4.516%	23	666	-99.775%
2025-08-25	4.8500	4.8500	4.6000	4.6500	-7.000%	22	661	-99.785%
2025-08-22	5.0600	5.0600	5.0000	5.0000	-9.091%	5	660	-99.800%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+8.481%	1	660	-99.818%
2025-08-19	4.8900	5.0700	4.8900	5.0700	+11.429%	2	660	-99.803%
2025-08-18	4.5500	4.6100	4.5500	4.5500	-4.211%	26	660	-99.780%
2025-08-15	4.6000	5.0000	4.6000	4.7500	+5.556%	23	642	-99.789%
2025-08-14	4.8000	4.8000	4.5000	4.5000	-7.216%	631	639	-99.778%
2025-08-13	4.6000	4.8500	4.6000	4.8500	+6.593%	4	9	-99.794%
2025-08-12	4.5500	4.5500	4.5500	4.5500	0.000%	6	6	-99.780%