Dark

NVDA20260821P215
NVDA Aug 21 2026 215.00 Put (NVDA260821P00215000)
option OPRA

EOD

Aug 14, 2026

0.6800-33.333%(-0.3400)23,992

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7300	0.9400	0.6200	0.6800	-33.333%	23,992	34,673	0.000%
2026-08-13	1.2200	1.3800	0.9100	1.0200	-31.081%	7,178	21,427	-33.333%
2026-08-12	1.4500	2.6100	1.3600	1.4800	-60.322%	4,909	19,205	-54.054%
2026-08-11	2.7900	4.1000	2.7000	3.7300	-10.120%	2,850	19,168	-81.769%
2026-08-10	2.4900	4.5400	2.3000	4.1500	+68.016%	3,379	19,251	-83.614%
2026-08-07	3.7000	3.8000	2.4400	2.4700	-44.989%	3,390	18,601	-72.470%
2026-08-06	4.0000	5.2800	3.4400	4.4900	-5.672%	2,432	18,870	-84.855%
2026-08-05	6.2500	7.5000	3.9500	4.7600	-44.000%	13,491	18,369	-85.714%
2026-08-04	9.0000	10.2000	8.0000	8.5000	-20.930%	961	12,750	-92.000%
2026-08-03	18.3500	18.3500	10.5300	10.7500	-31.090%	156	12,409	-93.674%
2026-07-31	17.1100	20.2800	15.6000	15.6000	-27.476%	599	12,369	-95.641%
2026-07-30	22.3100	22.9300	19.8600	21.5100	-11.663%	41	11,906	-96.839%
2026-07-29	22.1500	24.4500	20.5900	24.3500	+23.919%	324	11,929	-97.207%
2026-07-28	21.8000	22.6400	18.6700	19.6500	-1.652%	232	11,911	-96.539%
2026-07-27	13.3500	20.7000	13.3500	19.9800	+51.135%	265	11,880	-96.597%
2026-07-24	12.9000	14.2000	10.1000	13.2200	+6.270%	237	11,898	-94.856%
2026-07-23	11.8900	13.7500	11.2000	12.4400	+20.777%	240	11,926	-94.534%
2026-07-22	14.3500	14.3500	9.4500	10.3000	-20.769%	2,136	11,953	-93.398%
2026-07-21	12.6500	14.9700	12.6000	13.0000	-19.505%	196	11,038	-94.769%
2026-07-20	13.9200	16.2000	13.6500	16.1500	-5.223%	1,703	11,031	-95.789%
2026-07-17	17.7500	20.1100	14.7100	17.0400	+21.023%	391	11,065	-96.009%
2026-07-16	12.3400	14.9500	12.3400	14.0800	+21.905%	680	11,183	-95.170%
2026-07-15	11.7500	14.9000	11.2000	11.5500	-3.910%	489	11,080	-94.113%
2026-07-14	14.7000	16.1500	11.7000	12.0200	-27.808%	739	10,982	-94.343%
2026-07-13	13.9500	17.0000	13.2400	16.6500	+29.572%	1,445	11,188	-95.916%
2026-07-10	17.9800	17.9800	12.8500	12.8500	-24.412%	641	11,476	-94.708%
2026-07-09	17.4500	20.4000	17.0000	17.0000	-0.875%	50	11,364	-96.000%
2026-07-08	22.0000	22.1000	17.1500	17.1500	-24.115%	510	11,355	-96.035%
2026-07-07	25.0200	26.0000	21.0200	22.6000	+2.961%	83	11,123	-96.991%
2026-07-06	23.0000	23.4000	21.4000	21.9500	-9.110%	567	11,097	-96.902%
2026-07-02	21.2800	25.2300	20.7000	24.1500	+9.524%	136	11,461	-97.184%
2026-07-01	22.6000	23.5000	20.1800	22.0500	+10.971%	46	11,461	-96.916%
2026-06-30	22.3200	22.3500	19.8700	19.8700	-15.267%	210	11,436	-96.578%
2026-06-29	24.3500	26.3500	23.0800	23.4500	-6.908%	487	11,503	-97.100%
2026-06-26	26.2500	26.2500	23.2600	25.1900	+6.287%	178	11,698	-97.301%
2026-06-25	20.9200	24.9000	20.9200	23.7000	+11.529%	388	11,795	-97.131%
2026-06-24	20.0200	22.5000	19.4100	21.2500	+4.835%	211	11,687	-96.800%
2026-06-23	19.3900	20.2700	18.2500	20.2700	+31.197%	165	11,727	-96.645%
2026-06-22	14.5300	15.5000	13.2700	15.4500	+4.533%	379	11,712	-95.599%
2026-06-18	16.8000	16.8500	14.7800	14.7800	-21.716%	418	11,569	-95.399%
2026-06-17	16.5000	18.8800	15.9000	18.8800	+12.381%	212	11,569	-96.398%
2026-06-16	15.4000	16.8000	15.4000	16.8000	+11.038%	338	11,569	-95.952%
2026-06-15	16.6500	16.6500	14.6500	15.1300	-22.727%	488	11,590	-95.506%
2026-06-12	20.0000	20.2500	18.4000	19.5800	+0.410%	187	11,590	-96.527%
2026-06-11	22.3500	22.5000	19.5000	19.5000	-12.752%	124	11,590	-96.513%
2026-06-10	19.6500	23.0000	19.0900	22.3500	+19.903%	104	11,541	-96.957%
2026-06-09	17.2500	22.9000	16.7300	18.6400	+1.359%	438	11,529	-96.352%
2026-06-08	17.6500	19.4000	17.6500	18.3900	-9.050%	1,203	11,506	-96.302%
2026-06-05	16.1500	21.4000	15.7000	20.2200	+52.604%	782	11,473	-96.637%
2026-06-04	16.5000	17.2800	12.8700	13.2500	-17.702%	580	11,405	-94.868%
2026-06-03	13.3500	16.1400	12.9600	16.1000	+22.433%	977	11,322	-95.776%
2026-06-02	11.4500	13.4000	10.4500	13.1500	+5.878%	678	11,118	-94.829%
2026-06-01	16.0000	16.1000	12.3000	12.4200	-31.000%	816	11,063	-94.525%
2026-05-29	16.3200	18.0000	14.8700	18.0000	+11.111%	765	10,970	-96.222%
2026-05-28	16.7000	17.0900	15.5000	16.2000	-3.571%	458	10,664	-95.802%
2026-05-27	16.9500	18.8300	16.4000	16.8000	+4.673%	479	10,513	-95.952%
2026-05-26	15.6000	17.3500	14.8500	16.0500	+0.817%	690	10,428	-95.763%
2026-05-22	14.3000	16.0000	14.2000	15.9200	+10.173%	1,916	10,052	-95.729%
2026-05-21	13.8000	15.1000	12.5000	14.4500	+2.555%	799	8,465	-95.294%
2026-05-20	14.7200	15.2300	13.0000	14.0900	-4.150%	956	8,465	-95.174%
2026-05-19	16.1500	16.3500	14.4000	14.7000	-2.970%	665	7,010	-95.374%
2026-05-18	13.3500	16.5700	13.3500	15.1500	+1.542%	4,184	7,010	-95.512%
2026-05-15	13.7400	14.9200	13.2500	14.9200	+28.069%	258	7,010	-95.442%
2026-05-14	13.3000	13.3000	11.6500	11.6500	-21.017%	727	2,872	-94.163%
2026-05-13	14.7100	15.1500	14.0500	14.7500	-7.813%	2,582	1,267	-95.390%
2026-05-12	15.0000	17.9500	15.0000	16.0000	-1.840%	365	1,267	-95.750%
2026-05-11	17.8200	17.8500	15.8000	16.3000	-10.044%	640	1,267	-95.828%
2026-05-08	18.8500	18.8500	17.2500	18.1200	-7.077%	476	988	-96.247%
2026-05-07	19.4500	20.1500	19.1500	19.5000	-10.014%	154	908	-96.513%
2026-05-06	22.8200	23.1400	21.6700	21.6700	-17.761%	82	856	-96.862%
2026-05-05	25.4500	26.3500	25.4500	26.3500	+2.290%	20	840	-97.419%
2026-05-04	25.0000	27.6500	25.0000	25.7600	-0.732%	34	840	-97.360%
2026-05-01	25.9000	26.1000	25.4900	25.9500	+2.367%	53	811	-97.380%
2026-04-30	21.0000	25.3500	21.0000	25.3500	+21.875%	50	811	-97.318%
2026-04-29	20.3000	21.3500	19.7000	20.8000	+8.901%	51	776	-96.731%
2026-04-28	21.5300	21.5300	18.8500	19.1000	+5.817%	298	738	-96.440%
2026-04-27	20.5000	21.1500	18.0000	18.0500	-14.455%	153	595	-96.233%
2026-04-24	23.8000	23.8000	20.8000	21.1000	-16.929%	331	491	-96.777%
2026-04-23	23.4500	25.4000	23.4500	25.4000	+6.723%	3	260	-97.323%
2026-04-22	23.8000	23.8000	23.8000	23.8000	-5.743%	3	258	-97.143%
2026-04-21	25.2500	25.2500	25.2500	25.2500	+2.977%	3	258	-97.307%
2026-04-17	25.2000	25.2000	24.5200	24.5200	-7.472%	12	258	-97.227%
2026-04-16	26.2900	26.5000	26.2900	26.5000	-1.487%	3	255	-97.434%
2026-04-15	25.8000	26.9000	25.8000	26.9000	-6.108%	11	255	-97.472%
2026-04-14	28.6500	28.6500	28.6500	28.6500	-12.918%	1	244	-97.627%
2026-04-13	32.2000	32.9000	32.1700	32.9000	+1.637%	41	244	-97.933%
2026-04-10	33.8000	33.8000	32.0500	32.3700	-8.637%	25	225	-97.899%
2026-04-09	35.4300	35.4300	35.4300	35.4300	-16.675%	3	217	-98.081%
2026-04-07	42.5200	42.5200	42.5000	42.5200	+0.165%	3	215	-98.401%
2026-04-01	42.4500	42.4500	42.4500	42.4500	-13.456%	9	215	-98.398%
2026-03-27	47.1000	49.0500	47.1000	49.0500	+13.410%	6	206	-98.614%
2026-03-26	42.3500	43.9000	42.3500	43.2500	+7.721%	32	204	-98.428%
2026-03-25	40.1500	40.1500	40.1500	40.1500	-5.972%	3	172	-98.306%
2026-03-24	43.3000	43.7500	42.7000	42.7000	+1.909%	53	169	-98.407%
2026-03-23	41.7500	43.0000	41.4500	41.9000	-2.558%	118	122	-98.377%
2026-03-20	41.5900	43.0000	41.5900	43.0000	+13.606%	9	16	-98.419%
2026-03-13	37.7000	37.8500	37.7000	37.8500	0.000%	7	7	-98.203%