Dark

NVDA20260821P210
NVDA Aug 21 2026 210.00 Put (NVDA260821P00210000)
option OPRA

EOD

Aug 14, 2026

0.3200-37.255%(-0.1900)16,620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3800	0.4700	0.3000	0.3200	-37.255%	16,620	29,893	0.000%
2026-08-13	0.6500	0.7100	0.4500	0.5100	-32.895%	6,771	25,505	-37.255%
2026-08-12	1.2900	1.4000	0.7000	0.7600	-63.810%	5,661	25,037	-57.895%
2026-08-11	1.4500	2.4400	1.4500	2.1000	-13.580%	5,773	26,210	-84.762%
2026-08-10	1.4800	2.7300	1.3100	2.4300	+66.438%	8,791	26,035	-86.831%
2026-08-07	2.5700	2.5700	1.4200	1.4600	-51.333%	9,966	24,551	-78.082%
2026-08-06	2.5600	3.4100	2.1600	3.0000	-9.091%	5,779	21,469	-89.333%
2026-08-05	3.9000	3.9400	2.5300	3.3000	-44.538%	8,263	22,326	-90.303%
2026-08-04	6.0700	7.3000	5.5400	5.9500	-33.146%	5,228	23,295	-94.622%
2026-08-03	14.1300	14.2000	7.6500	8.9000	-24.576%	4,323	23,509	-96.404%
2026-07-31	14.2700	16.6000	11.7500	11.8000	-28.916%	997	24,693	-97.288%
2026-07-30	19.0800	19.3800	15.4900	16.6000	-21.735%	530	25,116	-98.072%
2026-07-29	15.9900	21.2100	15.9900	21.2100	+33.817%	786	24,860	-98.491%
2026-07-28	17.4500	18.6500	15.0100	15.8500	-0.252%	1,137	25,327	-97.981%
2026-07-27	9.4000	17.2500	9.1700	15.8900	+55.176%	596	26,317	-97.986%
2026-07-24	10.0000	11.2500	7.5500	10.2400	+4.383%	1,957	26,287	-96.875%
2026-07-23	9.2500	10.8500	8.6100	9.8100	+23.396%	1,458	25,620	-96.738%
2026-07-22	11.4000	11.4000	7.2000	7.9500	-22.135%	3,388	25,402	-95.975%
2026-07-21	10.3500	12.1100	9.7700	10.2100	-21.462%	2,882	25,104	-96.866%
2026-07-20	11.7600	13.2500	10.8000	13.0000	-5.797%	1,845	25,173	-97.538%
2026-07-17	13.9500	16.5400	11.8500	13.8000	+21.053%	2,279	25,002	-97.681%
2026-07-16	9.9700	12.0800	9.7500	11.4000	+24.863%	2,250	24,531	-97.193%
2026-07-15	9.4500	12.0000	8.7800	9.1300	-4.398%	3,111	24,101	-96.495%
2026-07-14	11.5700	13.2500	9.2600	9.5500	-29.520%	4,800	22,481	-96.649%
2026-07-13	11.2000	13.7700	10.4400	13.5500	+32.843%	3,993	20,720	-97.638%
2026-07-10	14.0000	14.0000	10.2000	10.2000	-27.915%	2,394	18,620	-96.863%
2026-07-09	14.2600	16.7500	13.6100	14.1500	-0.352%	547	18,144	-97.739%
2026-07-08	18.8700	18.8700	13.9500	14.2000	-23.450%	789	17,974	-97.746%
2026-07-07	21.2000	22.0000	17.6200	18.5500	-2.059%	184	17,956	-98.275%
2026-07-06	20.2500	20.2500	17.9700	18.9400	-5.818%	596	17,874	-98.310%
2026-07-02	17.7800	21.5300	17.1000	20.1100	+15.244%	287	18,151	-98.409%
2026-07-01	20.3000	20.4400	17.4000	17.4500	+5.950%	151	18,151	-98.166%
2026-06-30	18.7000	18.9000	16.4500	16.4700	-17.111%	155	18,145	-98.057%
2026-06-29	20.7600	22.5000	19.5000	19.8700	-8.094%	146	18,138	-98.390%
2026-06-26	21.5000	22.3000	19.7500	21.6200	+6.871%	430	18,094	-98.520%
2026-06-25	18.8000	21.9000	18.8000	20.2300	+7.321%	819	18,267	-98.418%
2026-06-24	17.3000	19.0700	16.1700	18.8500	+14.590%	474	17,687	-98.302%
2026-06-23	16.3300	17.3100	15.1500	16.4500	+31.076%	790	17,592	-98.055%
2026-06-22	12.0000	12.8200	10.7000	12.5500	+3.122%	1,843	17,613	-97.450%
2026-06-18	14.0900	14.1600	12.0700	12.1700	-23.842%	1,984	13,965	-97.371%
2026-06-17	13.5200	15.9800	13.1300	15.9800	+15.379%	2,629	13,965	-97.997%
2026-06-16	12.9000	13.8500	12.8000	13.8500	+14.180%	491	13,965	-97.690%
2026-06-15	14.0700	14.0700	12.1000	12.1300	-24.471%	659	13,497	-97.362%
2026-06-12	17.0000	17.1000	16.0000	16.0600	-4.688%	530	13,497	-98.007%
2026-06-11	19.1000	19.8000	16.6500	16.8500	-12.240%	377	13,497	-98.101%
2026-06-10	16.5800	20.0000	16.1000	19.2000	+15.315%	1,767	13,486	-98.333%
2026-06-09	14.5300	20.3000	13.9900	16.6500	+6.390%	498	13,048	-98.078%
2026-06-08	15.0400	16.7500	15.0100	15.6500	-9.328%	389	12,958	-97.955%
2026-06-05	13.0500	18.0600	13.0500	17.2600	+51.803%	1,239	12,993	-98.146%
2026-06-04	14.0000	14.5800	10.7700	11.3700	-15.902%	2,113	12,423	-97.186%
2026-06-03	11.2000	13.6000	11.2000	13.5200	+19.646%	720	11,217	-97.633%
2026-06-02	9.6500	11.3000	8.7500	11.3000	+8.654%	645	10,960	-97.168%
2026-06-01	13.1300	13.1300	10.3200	10.4000	-31.126%	2,057	10,952	-96.923%
2026-05-29	13.3100	15.1000	12.4500	15.1000	+11.686%	927	11,052	-97.881%
2026-05-28	14.3000	14.5500	13.1100	13.5200	-5.915%	686	10,902	-97.633%
2026-05-27	13.9300	16.1700	13.9000	14.3700	+4.661%	851	10,797	-97.773%
2026-05-26	13.2500	14.7900	12.5500	13.7300	+1.855%	973	10,617	-97.669%
2026-05-22	12.1500	13.6000	12.0600	13.4800	+10.131%	989	10,373	-97.626%
2026-05-21	11.8000	13.0000	10.5000	12.2400	+2.170%	1,501	9,863	-97.386%
2026-05-20	12.2000	13.1000	11.0500	11.9800	-7.846%	1,771	9,863	-97.329%
2026-05-19	13.6100	14.2300	12.2500	13.0000	0.000%	312	7,469	-97.538%
2026-05-18	11.8700	14.2500	11.8500	13.0000	+1.167%	2,827	7,469	-97.538%
2026-05-15	12.1500	13.0900	11.1700	12.8500	+28.887%	691	7,469	-97.510%
2026-05-14	11.4200	11.4200	9.9700	9.9700	-20.240%	1,746	7,791	-96.790%
2026-05-13	12.3200	13.4200	12.0700	12.5000	-8.759%	761	6,697	-97.440%
2026-05-12	13.5000	15.5500	12.6500	13.7000	-3.180%	521	6,697	-97.664%
2026-05-11	16.1100	16.1100	13.5000	14.1500	-9.987%	1,949	6,697	-97.739%
2026-05-08	16.6500	16.6500	15.1000	15.7200	-8.817%	1,726	5,010	-97.964%
2026-05-07	18.5700	18.7800	16.7100	17.2400	-8.102%	113	4,559	-98.144%
2026-05-06	19.8600	20.9500	18.7600	18.7600	-18.963%	417	4,520	-98.294%
2026-05-05	22.5000	23.1500	21.9400	23.1500	+2.208%	19	4,423	-98.618%
2026-05-04	23.8000	23.9800	22.3200	22.6500	-0.875%	61	4,431	-98.587%
2026-05-01	22.6500	23.8200	22.2500	22.8500	+2.928%	41	4,423	-98.600%
2026-04-30	18.9600	22.5500	18.9600	22.2000	+20.652%	197	4,423	-98.559%
2026-04-29	16.7000	18.9000	16.7000	18.4000	+11.178%	359	4,308	-98.261%
2026-04-28	19.1500	19.1500	16.4200	16.5500	+5.481%	312	4,117	-98.066%
2026-04-27	18.0000	18.4300	15.6900	15.6900	-15.690%	1,157	3,971	-97.960%
2026-04-24	20.6500	20.6500	18.1500	18.6100	-15.982%	3,187	3,788	-98.280%
2026-04-23	20.7100	22.1500	20.2800	22.1500	+4.679%	63	1,292	-98.555%
2026-04-22	21.3500	21.3500	20.9500	21.1600	-5.112%	58	1,253	-98.488%
2026-04-21	21.2400	22.5000	21.2400	22.3000	+4.941%	13	1,255	-98.565%
2026-04-20	22.5500	22.5500	21.2500	21.2500	-2.299%	6	1,255	-98.494%
2026-04-17	21.6500	21.9800	21.5900	21.7500	-6.732%	50	1,252	-98.529%
2026-04-16	24.0000	24.0000	23.1700	23.3200	-0.977%	30	1,251	-98.628%
2026-04-15	23.5500	23.5500	23.5500	23.5500	-3.563%	5	1,233	-98.641%
2026-04-14	25.1500	25.1500	24.4200	24.4200	-15.938%	36	1,228	-98.690%
2026-04-13	30.7100	30.7100	28.6500	29.0500	-0.480%	16	1,226	-98.898%
2026-04-10	30.0800	30.0800	28.8300	29.1900	-8.208%	281	1,221	-98.904%
2026-04-09	31.6800	32.0000	31.6800	31.8000	-13.351%	45	1,073	-98.994%
2026-04-07	37.3000	37.3100	36.7000	36.7000	-0.326%	37	1,093	-99.128%
2026-04-06	36.8200	36.8200	36.8200	36.8200	-3.814%	4	1,093	-99.131%
2026-04-02	40.8900	40.8900	38.2800	38.2800	+1.003%	6	1,087	-99.164%
2026-04-01	38.5000	38.6500	37.9000	37.9000	-7.108%	23	1,087	-99.156%
2026-03-31	40.8000	40.8000	40.8000	40.8000	-14.340%	12	1,076	-99.216%
2026-03-30	44.4600	47.6300	44.4600	47.6300	+5.306%	33	1,065	-99.328%
2026-03-27	44.8400	45.2300	44.8400	45.2300	+7.562%	4	1,086	-99.293%
2026-03-26	38.2000	42.0500	38.2000	42.0500	+19.291%	20	1,082	-99.239%
2026-03-25	36.6000	36.6000	35.2500	35.2500	-9.592%	3	1,062	-99.092%
2026-03-24	39.4500	39.6000	38.9300	38.9900	+2.470%	109	1,062	-99.179%
2026-03-23	37.5200	38.0600	37.5200	38.0500	-2.934%	58	1,003	-99.159%
2026-03-20	38.5800	39.3000	38.5800	39.2000	+3.239%	7	1,004	-99.184%
2026-03-19	38.9000	38.9000	37.7300	37.9700	+8.672%	4	1,003	-99.157%
2026-03-18	34.9400	34.9400	34.9400	34.9400	+0.172%	1	1,004	-99.084%
2026-03-17	34.8800	34.8800	34.8800	34.8800	-0.485%	1	1,005	-99.083%
2026-03-16	34.6400	35.5500	34.1000	35.0500	-5.526%	12	1,006	-99.087%
2026-03-13	34.2500	37.1000	33.8500	37.1000	+6.152%	41	1,008	-99.137%
2026-03-12	35.1000	35.1000	34.9500	34.9500	+1.776%	113	969	-99.084%
2026-03-11	33.4500	34.3400	33.4500	34.3400	-0.895%	2	856	-99.068%
2026-03-10	33.8000	35.2000	33.8000	34.6500	-3.347%	52	854	-99.076%
2026-03-09	41.4000	41.6000	35.8500	35.8500	-6.519%	90	807	-99.107%
2026-03-06	36.9000	38.3500	36.9000	38.3500	+0.630%	8	735	-99.166%
2026-03-05	37.8200	39.8800	36.2000	38.1100	+4.554%	54	731	-99.160%
2026-03-04	38.1500	38.1500	36.3300	36.4500	-6.467%	15	726	-99.122%
2026-03-03	40.8000	40.8000	38.9700	38.9700	-2.208%	3	720	-99.179%
2026-02-27	38.0500	39.8500	38.0500	39.8500	+12.571%	9	720	-99.197%
2026-02-26	33.7000	36.0000	33.7000	35.4000	+18.514%	107	718	-99.096%
2026-02-25	30.5200	30.5200	29.7000	29.8700	-8.374%	71	720	-98.929%
2026-02-24	32.6000	32.6000	32.6000	32.6000	-3.264%	14	720	-99.018%
2026-02-23	32.0000	33.7000	32.0000	33.7000	-3.852%	10	707	-99.050%
2026-02-20	34.7700	35.0500	33.9200	35.0500	-4.470%	4	704	-99.087%
2026-02-19	36.6900	36.6900	36.6900	36.6900	+2.773%	1	700	-99.128%
2026-02-18	34.2000	35.9600	33.9500	35.7000	-12.350%	15	701	-99.104%
2026-02-17	40.7300	40.7300	40.7300	40.7300	+4.624%	1	695	-99.214%
2026-02-13	38.3500	39.2300	37.7000	38.9300	+13.499%	14	684	-99.178%
2026-02-11	34.3000	34.3000	34.3000	34.3000	-0.724%	1	684	-99.067%
2026-02-10	34.5500	34.5500	34.5500	34.5500	-0.804%	2	684	-99.074%
2026-02-09	34.8300	34.8300	34.8300	34.8300	-6.371%	1	682	-99.081%
2026-02-06	39.6000	39.6000	37.2000	37.2000	-15.551%	18	682	-99.140%
2026-02-05	43.0000	44.0500	43.0000	44.0500	-1.674%	6	670	-99.274%
2026-02-04	41.3200	44.8000	41.3200	44.8000	+9.643%	23	665	-99.286%
2026-02-03	36.6500	40.8600	36.6500	40.8600	+15.751%	6	676	-99.217%
2026-02-02	35.3000	35.3000	35.3000	35.3000	+6.647%	10	670	-99.093%
2026-01-30	33.1000	33.1000	33.1000	33.1000	-3.919%	5	665	-99.033%
2026-01-29	34.4000	34.4500	34.4000	34.4500	+2.744%	30	660	-99.071%
2026-01-28	33.5300	33.5300	33.5300	33.5300	-5.656%	1	650	-99.046%
2026-01-26	35.5500	35.5500	35.5400	35.5400	-0.865%	5	651	-99.100%
2026-01-23	35.8000	35.8500	35.7300	35.8500	-3.887%	111	649	-99.107%
2026-01-21	40.5500	40.5500	37.0500	37.3000	-7.924%	61	648	-99.142%
2026-01-20	40.5100	40.5100	40.5100	40.5100	+9.339%	1	636	-99.210%
2026-01-13	37.0500	37.0500	37.0500	37.0500	-0.135%	6	635	-99.136%
2026-01-12	37.1000	37.1000	37.1000	37.1000	+5.548%	3	629	-99.137%
2026-01-07	35.1500	35.1500	35.1500	35.1500	-3.962%	2	629	-99.090%
2026-01-06	35.4700	36.6000	35.4700	36.6000	-1.215%	12	627	-99.126%
2026-01-05	35.6500	37.0500	35.6000	37.0500	+5.827%	32	621	-99.136%
2026-01-02	34.8500	35.0100	34.8500	35.0100	-4.605%	2	609	-99.086%
2025-12-30	36.7000	36.7000	36.7000	36.7000	+1.803%	1	609	-99.128%
2025-12-23	38.0300	38.0300	36.0000	36.0500	-7.088%	20	609	-99.112%
2025-12-22	38.6200	38.8000	38.6200	38.8000	-17.005%	6	624	-99.175%
2025-12-17	46.7500	46.7500	46.7500	46.7500	+7.299%	1	629	-99.316%
2025-12-15	43.5700	43.5700	43.5700	43.5700	-1.847%	1	630	-99.266%
2025-12-12	44.4500	44.4500	44.3900	44.3900	+1.116%	6	631	-99.279%
2025-12-11	43.9000	43.9000	43.9000	43.9000	+10.025%	2	634	-99.271%
2025-12-09	39.8500	39.9000	39.8500	39.9000	-0.250%	2	634	-99.198%
2025-12-08	40.7300	40.7300	38.9100	40.0000	-2.676%	24	634	-99.200%
2025-12-04	41.0000	41.1000	40.9000	41.1000	-2.722%	25	628	-99.221%
2025-12-02	42.2500	42.2500	42.2500	42.2500	-1.744%	1	603	-99.243%
2025-12-01	44.0500	44.0500	43.0000	43.0000	-3.587%	10	602	-99.256%
2025-11-28	44.0100	44.6000	44.0100	44.6000	+4.572%	6	602	-99.283%
2025-11-26	42.3100	42.7300	42.3100	42.6500	-6.490%	13	597	-99.250%
2025-11-25	47.0000	49.3800	45.6100	45.6100	+9.560%	75	597	-99.298%
2025-11-24	41.6300	41.6300	41.6300	41.6300	-11.426%	1	531	-99.231%
2025-11-21	46.1300	47.1100	46.1300	47.0000	+9.993%	79	531	-99.319%
2025-11-20	34.8300	43.2500	34.8300	42.7300	+5.506%	187	457	-99.251%
2025-11-19	40.5000	40.5000	40.5000	40.5000	-3.915%	1	316	-99.210%
2025-11-18	42.1500	42.1500	42.1500	42.1500	+4.851%	3	316	-99.241%
2025-11-14	40.2000	40.2000	40.2000	40.2000	+14.693%	15	316	-99.204%
2025-11-10	36.5800	36.5800	35.0500	35.0500	-17.139%	8	316	-99.087%
2025-11-07	43.9000	43.9000	42.2000	42.3000	+6.015%	3	309	-99.243%
2025-11-06	39.9000	39.9000	39.9000	39.9000	+14.655%	1	310	-99.198%
2025-11-05	34.2500	34.8000	32.7500	34.8000	+2.898%	33	310	-99.080%
2025-11-04	32.7000	33.8200	32.7000	33.8200	+10.235%	4	316	-99.054%
2025-11-03	30.5500	30.7500	29.8100	30.6800	-4.275%	104	361	-98.957%
2025-10-31	30.8000	32.4500	30.8000	32.0500	-2.584%	59	361	-99.002%
2025-10-30	31.5000	32.9000	31.5000	32.9000	+5.618%	18	347	-99.027%
2025-10-29	29.6000	31.6300	29.4000	31.1500	-5.976%	150	332	-98.973%
2025-10-28	35.9000	36.7300	33.1300	33.1300	-11.535%	239	218	-99.034%
2025-10-27	36.8100	37.5600	36.6500	37.4500	-3.604%	14	165	-99.146%
2025-10-24	39.4300	39.4300	38.6500	38.8500	-6.137%	116	165	-99.176%
2025-10-23	41.5500	41.5500	41.2100	41.3900	-7.093%	6	71	-99.227%
2025-10-22	40.9500	44.5500	40.9500	44.5500	+8.236%	3	67	-99.282%
2025-10-21	41.4700	41.7000	41.0800	41.1600	-0.700%	14	68	-99.223%
2025-10-17	42.0700	42.5800	41.2800	41.4500	-5.624%	26	67	-99.228%
2025-10-16	42.7700	44.0600	42.7500	43.9200	+0.434%	16	60	-99.271%
2025-10-15	43.4000	43.7500	43.3500	43.7300	+1.274%	8	58	-99.268%
2025-10-14	43.0600	43.1800	43.0600	43.1800	+11.260%	2	56	-99.259%
2025-10-13	38.7300	38.8900	38.6600	38.8100	-0.995%	4	55	-99.175%
2025-10-10	38.4500	39.8100	38.4500	39.2000	+6.406%	17	54	-99.184%
2025-10-09	36.2100	36.8400	36.2100	36.8400	-3.484%	8	50	-99.131%
2025-10-08	37.9700	38.3700	37.9700	38.1700	-3.465%	5	49	-99.162%
2025-10-07	39.6600	39.8500	39.3600	39.5400	-0.728%	10	48	-99.191%
2025-10-06	39.6500	39.8300	39.6500	39.8300	+6.783%	2	47	-99.197%
2025-10-03	37.3000	37.3000	37.3000	37.3000	-1.583%	10	47	-99.142%
2025-10-02	37.8200	38.0000	37.7200	37.9000	-1.813%	6	41	-99.156%
2025-10-01	39.4900	39.8500	38.6000	38.6000	-1.279%	6	41	-99.171%
2025-09-30	40.1600	40.1600	38.7700	39.1000	-4.750%	16	45	-99.182%
2025-09-29	40.3800	41.2500	39.8800	41.0500	-4.734%	25	45	-99.220%
2025-09-26	43.1000	43.1000	43.0900	43.0900	-0.232%	2	51	-99.257%
2025-09-25	43.0100	43.3000	43.0100	43.1900	-3.508%	6	51	-99.259%
2025-09-24	44.6100	44.7600	44.6100	44.7600	+1.797%	2	51	-99.285%
2025-09-23	42.8800	43.9700	42.8700	43.9700	+7.902%	6	51	-99.272%
2025-09-22	41.4700	41.4700	40.3700	40.7500	-6.985%	9	49	-99.215%
2025-09-19	43.6400	43.8100	43.6400	43.8100	-9.633%	3	55	-99.270%
2025-09-17	48.3000	48.4800	48.3000	48.4800	+8.481%	4	52	-99.340%
2025-09-16	43.7500	44.6900	43.7500	44.6900	+3.282%	8	52	-99.284%
2025-09-15	44.4000	44.4000	43.2700	43.2700	+0.651%	5	46	-99.260%
2025-09-12	42.9800	42.9900	42.9800	42.9900	-0.047%	3	41	-99.256%
2025-09-11	43.2500	43.2500	43.0100	43.0100	+0.023%	4	38	-99.256%
2025-09-10	43.3500	43.3500	43.0000	43.0000	-7.328%	8	34	-99.256%
2025-09-04	46.4000	46.4000	46.4000	46.4000	+10.899%	3	29	-99.310%
2025-08-27	41.8400	41.8400	41.8400	41.8400	-9.043%	1	26	-99.235%
2025-08-21	46.0000	46.0000	46.0000	46.0000	0.000%	25	25	-99.304%