Dark

NVDA20260821P195
NVDA Aug 21 2026 195.00 Put (NVDA260821P00195000)
option OPRA

EOD

Aug 14, 2026

0.1100-26.667%(-0.0400)1,941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1000	0.1400	0.1000	0.1100	-26.667%	1,941	26,360	0.000%
2026-08-13	0.1800	0.2000	0.1300	0.1500	-25.000%	3,855	26,138	-26.667%
2026-08-12	0.2700	0.2800	0.1800	0.2000	-44.444%	1,247	26,924	-45.000%
2026-08-11	0.3400	0.4000	0.2800	0.3600	-21.739%	2,720	27,264	-69.444%
2026-08-10	0.3600	0.5800	0.3100	0.4600	+21.053%	3,133	25,585	-76.087%
2026-08-07	0.5300	0.5600	0.3700	0.3800	-44.928%	2,110	25,416	-71.053%
2026-08-06	0.7800	0.8200	0.5500	0.6900	-12.658%	2,350	25,709	-84.058%
2026-08-05	0.9900	1.1000	0.6300	0.7900	-49.359%	11,168	26,140	-86.076%
2026-08-04	1.7500	2.1700	1.5000	1.5600	-42.222%	15,027	29,523	-92.949%
2026-08-03	5.7500	6.0900	2.3000	2.7000	-42.553%	13,225	32,687	-95.926%
2026-07-31	5.7500	7.2000	4.3400	4.7000	-33.803%	2,849	24,081	-97.660%
2026-07-30	8.6500	9.2200	6.6000	7.1000	-31.731%	6,029	23,907	-98.451%
2026-07-29	7.3000	10.4800	7.0500	10.4000	+46.479%	2,978	25,119	-98.942%
2026-07-28	8.2000	9.1000	6.4100	7.1000	-5.333%	2,184	25,059	-98.451%
2026-07-27	3.8700	8.3000	3.8000	7.5000	+70.455%	6,007	24,885	-98.533%
2026-07-24	4.1500	4.8200	2.9600	4.4000	+10.000%	1,426	23,551	-97.500%
2026-07-23	3.8700	4.6800	3.4400	4.0000	+28.617%	2,199	23,191	-97.250%
2026-07-22	4.7500	4.9000	2.8400	3.1100	-28.341%	3,624	23,865	-96.463%
2026-07-21	4.5500	5.5500	4.1500	4.3400	-24.522%	2,234	23,596	-97.465%
2026-07-20	5.6000	6.1000	4.8000	5.7500	-13.534%	2,299	24,004	-98.087%
2026-07-17	6.7500	8.5000	5.4300	6.6500	+30.906%	2,708	23,010	-98.346%
2026-07-16	4.4000	5.5500	4.3500	5.0800	+28.608%	4,094	22,739	-97.835%
2026-07-15	4.0100	5.5000	3.8500	3.9500	-7.925%	3,326	21,003	-97.215%
2026-07-14	5.3000	6.2500	4.1000	4.2900	-34.000%	2,652	21,124	-97.436%
2026-07-13	4.8500	6.5500	4.8500	6.5000	+39.785%	1,930	20,514	-98.308%
2026-07-10	7.4700	7.4700	4.6500	4.6500	-34.507%	5,342	19,812	-97.634%
2026-07-09	7.1500	8.8800	6.6000	7.1000	-1.114%	1,266	22,007	-98.451%
2026-07-08	10.4000	10.4000	7.0200	7.1800	-27.254%	2,519	21,617	-98.468%
2026-07-07	11.4500	12.2500	9.1500	9.8700	-1.791%	3,607	21,225	-98.886%
2026-07-06	11.0000	11.1200	9.2000	10.0500	-7.544%	1,759	20,006	-98.905%
2026-07-02	9.5500	12.0000	8.5000	10.8700	+15.026%	1,419	19,149	-98.988%
2026-07-01	10.4500	11.4500	8.6700	9.4500	+9.249%	1,622	19,149	-98.836%
2026-06-30	9.9100	10.6000	8.6500	8.6500	-19.907%	1,955	19,354	-98.728%
2026-06-29	11.7800	13.3000	10.1700	10.8000	-12.763%	1,197	19,452	-98.981%
2026-06-26	12.3100	13.0500	10.6700	12.3800	+13.059%	3,033	19,302	-99.111%
2026-06-25	9.0000	13.1000	8.9200	10.9500	+11.735%	2,357	18,673	-98.995%
2026-06-24	9.0900	10.5000	8.4300	9.8000	+7.692%	1,697	17,427	-98.878%
2026-06-23	8.6400	9.3300	7.9500	9.1000	+46.067%	1,041	16,994	-98.791%
2026-06-22	6.1100	6.4700	5.5000	6.2300	-1.890%	600	16,724	-98.234%
2026-06-18	7.5000	7.5000	6.3000	6.3500	-24.405%	864	16,702	-98.268%
2026-06-17	7.1300	8.8000	6.9000	8.4000	+15.862%	564	16,702	-98.690%
2026-06-16	6.5400	7.2500	6.5400	7.2500	+13.281%	4,677	16,702	-98.483%
2026-06-15	7.3800	7.5000	6.3700	6.4000	-31.183%	497	13,492	-98.281%
2026-06-12	10.0000	10.0000	8.9700	9.3000	-3.125%	970	13,492	-98.817%
2026-06-11	11.7600	11.8000	9.6000	9.6000	-15.641%	657	13,492	-98.854%
2026-06-10	10.2500	12.2000	9.4500	11.3800	+17.805%	3,552	14,027	-99.033%
2026-06-09	8.3500	12.3000	8.1500	9.6600	+7.933%	1,069	12,339	-98.861%
2026-06-08	8.7400	9.6300	8.6800	8.9500	-14.762%	472	12,106	-98.771%
2026-06-05	7.2000	10.9000	7.1900	10.5000	+67.197%	4,153	12,049	-98.952%
2026-06-04	7.8500	8.5000	6.0500	6.2800	-16.821%	403	9,505	-98.248%
2026-06-03	6.6500	7.7800	6.6500	7.5500	+21.383%	1,337	9,371	-98.543%
2026-06-02	5.1700	6.4000	4.9300	6.2200	+7.057%	751	8,462	-98.232%
2026-06-01	7.1500	7.1500	5.7500	5.8100	-34.350%	809	8,083	-98.107%
2026-05-29	7.6000	8.8500	7.1000	8.8500	+13.900%	497	7,878	-98.757%
2026-05-28	8.5000	8.5000	7.5000	7.7700	-5.818%	442	7,666	-98.584%
2026-05-27	8.0000	9.5500	8.0000	8.2500	-0.483%	930	7,589	-98.667%
2026-05-26	7.5500	8.7500	7.3000	8.2900	+4.937%	1,255	7,406	-98.673%
2026-05-22	7.0000	8.0000	7.0000	7.9000	+11.268%	1,415	6,997	-98.608%
2026-05-21	6.4500	7.5500	6.0500	7.1000	-0.141%	856	6,166	-98.451%
2026-05-20	7.3000	7.9000	6.5000	7.1100	-8.612%	1,547	6,166	-98.453%
2026-05-19	8.2000	8.5000	7.3500	7.7800	-0.256%	779	4,792	-98.586%
2026-05-18	6.9500	8.7600	6.9500	7.8000	-1.515%	2,454	4,792	-98.590%
2026-05-15	7.0500	8.0800	6.8000	7.9200	+32.000%	760	4,792	-98.611%
2026-05-14	6.8200	6.9800	6.0000	6.0000	-21.569%	204	5,342	-98.167%
2026-05-13	7.4800	8.1000	7.3700	7.6500	-9.253%	1,110	5,876	-98.562%
2026-05-12	8.5000	9.7500	7.7900	8.4300	-2.204%	617	5,876	-98.695%
2026-05-11	9.7800	9.7800	8.3400	8.6200	-11.590%	184	5,876	-98.724%
2026-05-08	10.0200	10.0500	9.4300	9.7500	-9.302%	491	5,708	-98.872%
2026-05-07	12.0800	12.0900	10.5000	10.7500	-9.664%	1,452	5,851	-98.977%
2026-05-06	14.2500	14.2500	11.9000	11.9000	-23.176%	265	5,701	-99.076%
2026-05-05	14.2000	15.5100	13.8400	15.4900	+6.460%	655	5,724	-99.290%
2026-05-04	14.9700	16.2000	14.2000	14.5500	-2.349%	181	5,150	-99.244%
2026-05-01	14.4900	15.7000	14.3300	14.9000	+2.405%	562	4,613	-99.262%
2026-04-30	11.4500	15.2000	11.4500	14.5500	+22.785%	787	4,613	-99.244%
2026-04-29	11.2000	12.2000	11.1000	11.8500	+11.268%	27	3,928	-99.072%
2026-04-28	12.1200	12.3300	10.5700	10.6500	+5.760%	346	3,915	-98.967%
2026-04-27	11.7300	12.1000	10.0500	10.0700	-15.873%	548	3,786	-98.908%
2026-04-24	13.3100	13.5800	11.7500	11.9700	-18.294%	519	3,626	-99.081%
2026-04-23	13.4000	14.8900	13.1800	14.6500	+7.959%	54	3,504	-99.249%
2026-04-22	14.2400	14.2400	13.5400	13.5700	-7.245%	18	3,490	-99.189%
2026-04-21	14.0500	14.7400	13.9500	14.6300	+5.252%	397	3,195	-99.248%
2026-04-20	14.6400	15.0500	13.9000	13.9000	-0.358%	1,730	3,195	-99.209%
2026-04-17	14.8400	14.8400	13.9500	13.9500	-9.416%	269	1,963	-99.211%
2026-04-16	16.0500	16.0500	15.1000	15.4000	-0.645%	93	1,865	-99.286%
2026-04-15	15.4500	16.1900	14.8000	15.5000	-3.846%	145	1,837	-99.290%
2026-04-14	17.6000	17.8000	16.1200	16.1200	-17.333%	421	1,831	-99.318%
2026-04-13	20.5000	20.5000	19.5000	19.5000	-2.743%	14	1,945	-99.436%
2026-04-10	20.5100	20.5100	19.2500	20.0500	-8.238%	10	1,942	-99.451%
2026-04-09	22.3000	22.3000	21.7100	21.8500	-4.376%	96	1,941	-99.497%
2026-04-08	22.9500	22.9500	22.8500	22.8500	-12.284%	3	1,916	-99.519%
2026-04-07	26.7700	26.7700	26.0500	26.0500	+0.385%	16	1,921	-99.578%
2026-04-06	26.1100	26.3100	25.9500	25.9500	-2.260%	54	1,922	-99.576%
2026-04-02	27.1000	27.1000	26.5500	26.5500	-0.075%	42	1,892	-99.586%
2026-04-01	26.2700	26.5700	26.2700	26.5700	-8.568%	6	1,892	-99.586%
2026-03-31	29.0600	29.0600	29.0600	29.0600	-14.780%	1	1,892	-99.621%
2026-03-30	34.0000	34.1000	34.0000	34.1000	+2.157%	2	1,891	-99.677%
2026-03-27	31.7500	33.3800	31.7500	33.3800	+17.123%	11	1,890	-99.670%
2026-03-26	28.0000	29.0500	27.9500	28.5000	+15.198%	22	1,880	-99.614%
2026-03-25	24.7400	24.7400	24.7400	24.7400	-13.345%	1	1,860	-99.555%
2026-03-24	28.4500	28.5500	28.4500	28.5500	+0.883%	8	1,859	-99.615%
2026-03-23	27.3500	28.3000	26.7500	28.3000	+13.427%	115	1,853	-99.611%
2026-03-18	25.0200	25.0500	24.9500	24.9500	+0.645%	25	1,786	-99.559%
2026-03-17	25.3000	25.3000	24.7900	24.7900	-4.101%	12	1,776	-99.556%
2026-03-16	24.6000	25.8500	23.4600	25.8500	-6.510%	23	1,769	-99.574%
2026-03-13	27.3000	27.6500	27.2800	27.6500	+6.142%	6	1,760	-99.602%
2026-03-12	26.6000	26.6000	25.5000	26.0500	+4.871%	77	1,759	-99.578%
2026-03-11	24.0000	24.8400	24.0000	24.8400	-3.158%	32	1,711	-99.557%
2026-03-10	25.3500	25.6500	24.4500	25.6500	-2.841%	87	1,681	-99.571%
2026-03-09	31.3000	31.3100	26.3000	26.4000	-5.546%	314	1,632	-99.583%
2026-03-06	27.5500	27.9500	27.5500	27.9500	-2.783%	52	1,424	-99.606%
2026-03-05	27.1500	29.4600	26.8000	28.7500	+5.893%	69	1,373	-99.617%
2026-03-04	27.1500	27.1500	26.4500	27.1500	-5.236%	99	1,378	-99.595%
2026-03-03	29.5000	29.5000	28.6500	28.6500	+4.068%	8	1,381	-99.616%
2026-03-02	28.8500	28.8500	27.5300	27.5300	-10.762%	15	1,388	-99.600%
2026-02-27	29.4300	30.8500	28.1500	30.8500	+16.635%	153	1,378	-99.643%
2026-02-26	23.5500	26.8000	23.5000	26.4500	+18.876%	254	1,382	-99.584%
2026-02-25	23.1300	23.1500	21.5700	22.2500	-8.436%	397	860	-99.506%
2026-02-24	24.7000	25.9500	23.6500	24.3000	-2.994%	118	860	-99.547%
2026-02-23	24.6800	25.5500	24.1800	25.0500	-2.681%	101	772	-99.561%
2026-02-20	25.1000	26.2000	25.0400	25.7400	-3.051%	163	757	-99.573%
2026-02-19	26.4500	26.5500	26.3500	26.5500	+3.711%	7	717	-99.586%
2026-02-18	25.0800	25.6000	25.0800	25.6000	-7.078%	4	710	-99.570%
2026-02-17	28.2500	28.2500	27.2200	27.5500	-4.007%	52	707	-99.601%
2026-02-13	28.8000	29.3300	28.2500	28.7000	+5.128%	6	658	-99.617%
2026-02-12	24.9000	27.3000	24.9000	27.3000	+10.303%	81	658	-99.597%
2026-02-11	24.6500	25.2500	24.6500	24.7500	-4.477%	118	673	-99.556%
2026-02-10	26.0000	26.1500	25.7000	25.9100	+0.621%	83	628	-99.575%
2026-02-09	25.4700	25.7500	24.9500	25.7500	-8.200%	67	648	-99.573%
2026-02-06	28.4600	28.4600	28.0500	28.0500	-19.949%	122	630	-99.608%
2026-02-05	33.6800	35.0400	33.6800	35.0400	+2.907%	6	541	-99.686%
2026-02-04	32.0000	34.0500	32.0000	34.0500	+11.970%	2	542	-99.677%
2026-02-03	28.4500	30.4100	28.4500	30.4100	+15.189%	3	540	-99.638%
2026-02-02	26.6500	26.6500	25.5000	26.4000	+3.246%	94	539	-99.583%
2026-01-30	24.9000	25.5700	24.9000	25.5700	-1.083%	27	499	-99.570%
2026-01-29	24.3000	26.3500	24.3000	25.8500	-0.692%	77	493	-99.574%
2026-01-27	26.0300	26.0300	26.0300	26.0300	-3.521%	1	519	-99.577%
2026-01-26	26.7500	26.9800	26.7500	26.9800	+2.004%	25	519	-99.592%
2026-01-23	26.7000	26.7000	26.4500	26.4500	-5.603%	12	519	-99.584%
2026-01-22	27.6900	28.0200	27.4500	28.0200	+1.412%	12	508	-99.607%
2026-01-21	29.7800	29.7800	27.6300	27.6300	-10.871%	15	504	-99.602%
2026-01-20	30.4000	31.0000	30.4000	31.0000	+15.888%	6	504	-99.645%
2026-01-16	26.4600	26.7500	26.4600	26.7500	+1.518%	101	441	-99.589%
2026-01-15	26.8000	26.9000	26.1500	26.3500	-4.702%	18	441	-99.583%
2026-01-13	27.1000	27.6500	27.1000	27.6500	+2.980%	19	438	-99.602%
2026-01-12	27.8500	27.9000	26.8500	26.8500	-4.922%	36	433	-99.590%
2026-01-09	28.6500	28.6500	28.2400	28.2400	+7.295%	2	425	-99.610%
2026-01-07	26.3300	26.3300	26.3200	26.3200	+0.267%	3	424	-99.582%
2026-01-06	26.2500	26.2500	26.2500	26.2500	-6.584%	1	421	-99.581%
2026-01-05	28.1000	28.1000	28.1000	28.1000	+0.789%	1	419	-99.609%
2026-01-02	27.9300	27.9300	27.8800	27.8800	+1.752%	2	419	-99.605%
2025-12-31	27.4000	27.4000	27.4000	27.4000	-0.653%	2	418	-99.599%
2025-12-30	27.9500	27.9500	27.5700	27.5800	-0.969%	3	418	-99.601%
2025-12-29	28.7100	28.7100	27.8500	27.8500	+1.199%	4	417	-99.605%
2025-12-24	27.5800	27.5800	27.5200	27.5200	+1.176%	3	415	-99.600%
2025-12-23	27.2000	27.2000	27.2000	27.2000	-12.173%	1	415	-99.596%
2025-12-19	31.5500	31.5500	30.9500	30.9700	-14.801%	5	414	-99.645%
2025-12-17	36.3500	36.3500	36.3500	36.3500	+6.039%	1	414	-99.697%
2025-12-16	34.2800	34.2800	34.2800	34.2800	+3.284%	1	414	-99.679%
2025-12-15	33.1900	33.1900	33.1900	33.1900	+0.393%	1	413	-99.669%
2025-12-11	33.3000	33.3000	33.0600	33.0600	+7.338%	2	414	-99.667%
2025-12-09	30.8000	30.8000	30.8000	30.8000	-3.599%	8	413	-99.643%
2025-12-05	31.0700	31.9500	31.0700	31.9500	+1.429%	17	421	-99.656%
2025-12-04	32.2700	32.2700	31.5000	31.5000	-6.250%	25	426	-99.651%
2025-11-26	33.6000	33.6000	33.6000	33.6000	-5.485%	45	410	-99.673%
2025-11-25	37.3700	37.3700	35.5500	35.5500	+2.155%	19	410	-99.691%
2025-11-24	35.2000	35.2000	34.8000	34.8000	-1.444%	2	421	-99.684%
2025-11-21	36.2000	38.5000	35.3100	35.3100	+4.777%	20	419	-99.688%
2025-11-20	27.0000	33.7000	27.0000	33.7000	+7.325%	29	422	-99.674%
2025-11-19	31.5000	31.8500	31.4000	31.4000	-3.533%	3	406	-99.650%
2025-11-18	32.6500	34.1700	32.5500	32.5500	+1.846%	6	405	-99.662%
2025-11-17	30.5100	31.9600	30.5100	31.9600	+5.653%	4	405	-99.656%
2025-11-14	30.2000	30.2500	30.2000	30.2500	-6.549%	3	406	-99.636%
2025-11-13	30.6600	32.5300	30.4100	32.3700	+12.007%	19	405	-99.660%
2025-11-12	27.7600	29.3700	27.7600	28.9000	+0.347%	17	406	-99.619%
2025-11-11	29.0500	29.0500	28.8000	28.8000	+8.679%	2	392	-99.618%
2025-11-10	28.1700	28.3000	26.5000	26.5000	-19.940%	40	393	-99.585%
2025-11-07	33.4000	34.0400	33.0500	33.1000	+6.431%	11	378	-99.668%
2025-11-06	28.0000	31.1000	28.0000	31.1000	+13.297%	8	373	-99.646%
2025-11-05	26.5500	27.4500	25.1000	27.4500	+4.971%	25	379	-99.599%
2025-11-04	25.9900	26.1500	25.9000	26.1500	+10.338%	15	375	-99.579%
2025-11-03	23.1700	23.7000	22.9800	23.7000	-3.854%	5	385	-99.536%
2025-10-31	24.2000	24.7700	23.5500	24.6500	-3.143%	25	385	-99.554%
2025-10-30	25.4500	25.4500	24.6400	25.4500	+6.933%	540	383	-99.568%
2025-10-29	22.4200	24.0000	22.4200	23.8000	-5.368%	9	330	-99.538%
2025-10-28	27.4500	27.7400	24.7300	25.1500	-12.339%	72	330	-99.563%
2025-10-27	28.1400	28.8500	27.8500	28.6900	-11.204%	38	282	-99.617%
2025-10-23	32.2000	32.3100	32.2000	32.3100	-1.942%	2	282	-99.660%
2025-10-22	31.5500	32.9500	31.5500	32.9500	+2.969%	3	282	-99.666%
2025-10-21	32.1500	32.4500	31.9700	32.0000	+1.106%	11	281	-99.656%
2025-10-20	31.4900	31.6500	31.4900	31.6500	-1.248%	2	281	-99.652%
2025-10-17	32.9500	33.1500	32.0500	32.0500	-7.370%	19	282	-99.657%
2025-10-16	33.4700	34.6600	33.4700	34.6000	+1.318%	13	283	-99.682%
2025-10-15	34.0100	35.6900	34.0100	34.1500	+3.017%	12	284	-99.678%
2025-10-14	34.4000	34.4000	32.3000	33.1500	+10.206%	12	283	-99.668%
2025-10-13	29.9000	30.5800	29.8000	30.0800	-2.622%	22	283	-99.634%
2025-10-10	29.8000	30.8900	29.8000	30.8900	+9.345%	14	281	-99.644%
2025-10-09	27.9700	28.3000	27.9000	28.2500	-4.172%	9	278	-99.611%
2025-10-08	29.4500	29.6300	29.3000	29.4800	-3.408%	9	275	-99.627%
2025-10-07	29.8000	30.8200	29.7500	30.5200	-0.748%	27	273	-99.640%
2025-10-06	31.0500	31.0500	30.3200	30.7500	+5.308%	35	253	-99.642%
2025-10-02	29.0000	29.2600	28.9700	29.2000	-2.079%	114	223	-99.623%
2025-10-01	29.8200	29.8200	29.8200	29.8200	-0.600%	1	112	-99.631%
2025-09-30	30.0000	30.0000	30.0000	30.0000	-5.927%	1	112	-99.633%
2025-09-29	31.6200	31.8900	31.6200	31.8900	-5.651%	4	112	-99.655%
2025-09-26	33.6900	33.8000	33.6900	33.8000	-3.013%	2	112	-99.675%
2025-09-24	34.7600	34.9500	34.7100	34.8500	+1.692%	8	112	-99.684%
2025-09-23	34.0500	34.2700	34.0500	34.2700	-0.436%	6	112	-99.679%
2025-09-22	34.4200	34.4200	34.4200	34.4200	-7.795%	2	112	-99.680%
2025-09-17	36.7900	37.3300	36.7900	37.3300	+7.641%	5	112	-99.705%
2025-09-16	33.7800	34.6800	33.7800	34.6800	+0.931%	3	112	-99.683%
2025-09-15	34.3600	34.3600	34.3600	34.3600	+2.813%	1	112	-99.680%
2025-09-10	33.3300	33.5000	33.3200	33.4200	-12.283%	6	112	-99.671%
2025-09-09	38.1000	38.1000	38.1000	38.1000	-5.786%	1	112	-99.711%
2025-09-05	40.4400	40.4400	40.4400	40.4400	+3.959%	4	111	-99.728%
2025-09-02	38.5000	38.9000	38.5000	38.9000	+9.485%	5	111	-99.717%
2025-08-29	35.5300	35.5300	35.5300	35.5300	+2.540%	1	107	-99.690%
2025-08-22	34.6500	34.6500	34.6500	34.6500	-6.021%	1	107	-99.683%
2025-08-20	36.8700	36.8700	36.8700	36.8700	+8.633%	2	106	-99.702%
2025-08-15	33.9400	33.9400	33.9400	33.9400	+4.850%	1	104	-99.676%
2025-08-14	32.3700	32.3700	32.3700	32.3700	+0.967%	100	104	-99.660%
2025-08-12	32.0600	32.0600	32.0600	32.0600	-0.249%	3	4	-99.657%
2025-08-11	32.1400	32.1400	32.1400	32.1400	0.000%	1	1	-99.658%