Dark

NVDA20260821P205
NVDA Aug 21 2026 205.00 Put (NVDA260821P00205000)
option OPRA

EOD

Aug 14, 2026

0.1900-34.483%(-0.1000)5,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2400	0.2800	0.1800	0.1900	-34.483%	5,703	27,408	0.000%
2026-08-13	0.3800	0.3800	0.2700	0.2900	-32.558%	5,811	25,711	-34.483%
2026-08-12	0.7900	0.7900	0.3900	0.4300	-61.261%	4,623	25,616	-55.814%
2026-08-11	0.8100	1.2400	0.8000	1.1100	-18.382%	2,380	25,175	-82.883%
2026-08-10	0.8500	1.5800	0.7500	1.3600	+61.905%	2,974	25,715	-86.029%
2026-08-07	1.3900	1.5400	0.8400	0.8400	-54.348%	3,723	24,833	-77.381%
2026-08-06	1.6100	2.1200	1.3600	1.8400	-8.000%	2,121	24,764	-89.674%
2026-08-05	2.6000	2.6800	1.6000	2.0000	-49.875%	14,146	24,371	-90.500%
2026-08-04	4.3500	5.1000	3.7000	3.9900	-34.590%	17,742	27,649	-95.238%
2026-08-03	11.0500	11.4500	5.3000	6.1000	-31.691%	1,992	19,648	-96.885%
2026-07-31	11.4700	12.9400	8.7900	8.9300	-32.857%	331	19,455	-97.872%
2026-07-30	15.0900	15.0900	12.0000	13.3000	-22.449%	138	19,455	-98.571%
2026-07-29	12.9300	17.1500	12.5600	17.1500	+41.036%	234	19,484	-98.892%
2026-07-28	14.2500	15.1000	11.3900	12.1600	-6.462%	348	19,484	-98.438%
2026-07-27	7.0500	13.8000	6.8700	13.0000	+66.667%	826	19,326	-98.538%
2026-07-24	7.6500	8.7000	5.6700	7.8000	+7.586%	1,661	19,386	-97.564%
2026-07-23	7.0000	8.4000	6.4000	7.2500	+22.881%	1,719	19,568	-97.379%
2026-07-22	8.3700	8.9000	5.4000	5.9000	-24.841%	2,195	19,577	-96.780%
2026-07-21	8.0000	9.4500	7.2000	7.8500	-21.106%	1,984	20,144	-97.580%
2026-07-20	9.3500	10.4500	8.4100	9.9500	-9.628%	1,603	19,770	-98.090%
2026-07-17	11.5000	13.6400	9.2500	11.0100	+25.685%	2,919	19,516	-98.274%
2026-07-16	7.6600	9.5200	7.6600	8.7600	+25.143%	3,259	19,137	-97.831%
2026-07-15	7.5000	9.4800	6.9700	7.0000	-7.039%	1,480	18,962	-97.286%
2026-07-14	8.9500	10.4500	7.2000	7.5300	-30.917%	2,904	18,935	-97.477%
2026-07-13	8.6500	11.0100	7.9000	10.9000	+36.591%	2,303	18,202	-98.257%
2026-07-10	11.2500	11.2500	7.9700	7.9800	-31.620%	3,075	17,855	-97.619%
2026-07-09	11.6000	14.0000	11.0000	11.6700	+1.127%	1,894	16,980	-98.372%
2026-07-08	15.0000	15.2500	11.2800	11.5400	-24.821%	2,637	16,324	-98.354%
2026-07-07	18.0500	18.2000	14.4500	15.3500	+3.927%	451	15,658	-98.762%
2026-07-06	16.8200	16.8200	14.6000	14.7700	-12.083%	516	15,567	-98.714%
2026-07-02	15.1800	18.0000	13.5200	16.8000	+14.676%	416	15,219	-98.869%
2026-07-01	17.2100	17.2100	13.6000	14.6500	+8.922%	585	15,219	-98.703%
2026-06-30	15.2700	15.5900	13.3500	13.4500	-16.975%	632	15,275	-98.587%
2026-06-29	17.0300	19.4500	16.0000	16.2000	-10.645%	643	15,461	-98.827%
2026-06-26	19.1000	19.2500	16.2500	18.1300	+8.563%	126	15,177	-98.952%
2026-06-25	14.0500	19.0000	14.0500	16.7000	+9.868%	1,357	15,175	-98.862%
2026-06-24	13.9500	15.8500	13.1500	15.2000	+11.111%	1,417	14,811	-98.750%
2026-06-23	13.3500	14.3100	12.4000	13.6800	+34.118%	747	14,851	-98.611%
2026-06-22	9.6500	10.4000	8.6400	10.2000	+3.134%	3,672	14,630	-98.137%
2026-06-18	11.3000	11.4500	9.8500	9.8900	-23.333%	571	13,523	-98.079%
2026-06-17	11.0000	13.1500	10.8200	12.9000	+12.174%	925	13,523	-98.527%
2026-06-16	10.6000	11.5000	10.4500	11.5000	+16.162%	599	13,523	-98.348%
2026-06-15	11.5500	11.6600	9.9000	9.9000	-26.119%	949	13,300	-98.081%
2026-06-12	14.3000	14.5000	13.0800	13.4000	-3.943%	862	13,300	-98.582%
2026-06-11	16.1500	16.6800	13.9500	13.9500	-15.198%	882	13,300	-98.638%
2026-06-10	14.9200	17.0400	13.6000	16.4500	+21.402%	1,377	13,423	-98.845%
2026-06-09	12.3100	17.6400	11.9000	13.5500	+3.593%	765	13,092	-98.598%
2026-06-08	12.6100	14.2700	12.6100	13.0800	-12.274%	3,755	12,910	-98.547%
2026-06-05	11.4000	15.5000	11.1500	14.9100	+56.947%	2,419	10,290	-98.726%
2026-06-04	11.6200	12.4000	9.0700	9.5000	-15.705%	370	9,069	-98.000%
2026-06-03	9.3500	11.3500	9.3500	11.2700	+20.277%	888	9,055	-98.314%
2026-06-02	8.0000	9.3700	7.2900	9.3700	+6.842%	427	8,494	-97.972%
2026-06-01	11.6300	11.6300	8.5500	8.7700	-31.270%	820	8,397	-97.834%
2026-05-29	11.2200	12.7600	10.3800	12.7600	+10.957%	440	8,309	-98.511%
2026-05-28	12.1000	12.2200	11.0000	11.5000	-4.564%	1,311	8,251	-98.348%
2026-05-27	12.0000	13.7500	11.8500	12.0500	0.000%	1,198	7,784	-98.423%
2026-05-26	10.8500	12.4500	10.5500	12.0500	+5.702%	318	7,088	-98.423%
2026-05-22	10.4000	11.5100	10.1000	11.4000	+11.220%	718	6,994	-98.333%
2026-05-21	10.1000	11.0000	8.7000	10.2500	+1.485%	1,635	6,603	-98.146%
2026-05-20	10.7000	10.8500	9.4000	10.1000	-6.912%	325	6,603	-98.119%
2026-05-19	11.6400	11.9900	10.3100	10.8500	-3.556%	780	5,238	-98.249%
2026-05-18	10.0500	12.1200	10.0500	11.2500	+4.167%	224	5,238	-98.311%
2026-05-15	10.2500	11.0000	9.5700	10.8000	+25.581%	396	5,238	-98.241%
2026-05-14	9.5000	9.9100	8.6000	8.6000	-19.626%	998	5,006	-97.791%
2026-05-13	10.6700	11.4700	10.3200	10.7000	-8.155%	284	4,434	-98.224%
2026-05-12	11.4000	13.1000	10.9500	11.6500	-3.320%	103	4,434	-98.369%
2026-05-11	13.7800	13.7800	11.6200	12.0500	-10.741%	243	4,434	-98.423%
2026-05-08	14.2800	14.2800	13.0700	13.5000	-9.396%	347	4,433	-98.593%
2026-05-07	16.8000	16.8000	14.1500	14.9000	-10.133%	237	4,390	-98.725%
2026-05-06	17.7000	17.7500	16.2300	16.5800	-19.903%	525	4,382	-98.854%
2026-05-05	18.8000	20.7000	18.7000	20.7000	+6.701%	320	4,013	-99.082%
2026-05-04	19.7000	21.2000	19.4000	19.4000	-0.411%	131	3,825	-99.021%
2026-05-01	19.3500	20.4000	19.3500	19.4800	-1.616%	1,414	2,724	-99.025%
2026-04-30	16.6000	20.0000	16.5900	19.8000	+24.216%	435	2,724	-99.040%
2026-04-29	14.5000	16.5000	14.5000	15.9400	+10.694%	462	2,573	-98.808%
2026-04-28	16.0000	16.4500	14.2500	14.4000	+5.882%	216	2,306	-98.681%
2026-04-27	15.3000	16.5000	13.6000	13.6000	-15.789%	332	2,194	-98.603%
2026-04-24	18.5500	18.5500	15.8000	16.1500	-18.926%	2,039	2,087	-98.824%
2026-04-23	17.7500	20.4500	17.7500	19.9200	+8.143%	77	431	-99.046%
2026-04-22	19.2000	19.2000	18.2500	18.4200	-6.497%	25	376	-98.969%
2026-04-21	18.0000	19.7000	18.0000	19.7000	+4.787%	45	366	-99.036%
2026-04-20	19.7500	19.7500	18.8000	18.8000	+0.213%	25	366	-98.989%
2026-04-17	19.0400	19.2700	18.7600	18.7600	-8.039%	23	370	-98.987%
2026-04-16	20.6000	20.6000	20.1000	20.4000	+1.241%	14	363	-99.069%
2026-04-15	20.3000	20.8500	19.7000	20.1500	-7.143%	23	353	-99.057%
2026-04-14	23.4100	23.4100	21.4500	21.7000	-14.902%	26	334	-99.124%
2026-04-13	25.5500	25.5500	25.5000	25.5000	-1.734%	9	318	-99.255%
2026-04-10	26.0500	26.1000	25.4300	25.9500	-7.288%	48	318	-99.268%
2026-04-09	28.2500	28.2500	27.9900	27.9900	-15.053%	144	271	-99.321%
2026-04-07	35.4000	35.4000	32.9500	32.9500	-2.774%	35	141	-99.423%
2026-04-02	36.2000	36.5000	33.8900	33.8900	-1.910%	14	137	-99.439%
2026-04-01	34.7500	34.7500	34.0000	34.5500	-2.676%	72	137	-99.450%
2026-03-31	38.2500	38.2500	35.5000	35.5000	-17.538%	3	84	-99.465%
2026-03-30	43.0500	43.0500	43.0500	43.0500	+5.566%	4	84	-99.559%
2026-03-27	40.6800	40.7800	40.6800	40.7800	+14.390%	2	80	-99.534%
2026-03-26	34.4500	36.0700	34.4500	35.6500	+13.934%	18	79	-99.467%
2026-03-25	32.1000	32.5500	31.2900	31.2900	-11.007%	17	63	-99.393%
2026-03-24	35.5500	35.6500	35.1600	35.1600	-0.958%	18	61	-99.460%
2026-03-20	35.6500	35.6500	35.5000	35.5000	+10.420%	26	43	-99.465%
2026-03-16	28.8500	32.1500	28.8500	32.1500	-4.882%	15	17	-99.409%
2026-03-13	33.5500	33.8000	33.5500	33.8000	0.000%	3	3	-99.438%