Dark

NVDA20260821P220
NVDA Aug 21 2026 220.00 Put (NVDA260821P00220000)
option OPRA

EOD

Aug 14, 2026

1.60-23.810%(-0.50)9,315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.5600	2.0400	1.3800	1.6000	-23.810%	9,315	13,240	0.000%
2026-08-13	2.4300	2.7800	1.8500	2.1000	-25.267%	5,137	13,317	-23.810%
2026-08-12	4.4500	4.5000	2.6500	2.8100	-53.934%	5,312	12,565	-43.060%
2026-08-11	4.3500	6.6500	4.3500	6.1000	-6.870%	2,917	11,844	-73.770%
2026-08-10	4.1500	7.1000	3.8500	6.5500	+60.539%	5,270	11,931	-75.573%
2026-08-07	5.0000	5.8500	4.0000	4.0800	-41.714%	5,085	11,852	-60.784%
2026-08-06	6.1500	7.7500	5.2300	7.0000	-3.315%	4,010	11,217	-77.143%
2026-08-05	8.4500	8.4800	5.9000	7.2400	-37.043%	7,040	9,635	-77.901%
2026-08-04	11.7000	13.0900	10.9500	11.5000	-25.566%	145	7,893	-86.087%
2026-08-03	21.4400	22.2100	14.0000	15.4500	-22.750%	273	7,879	-89.644%
2026-07-31	22.2200	25.0000	20.0000	20.0000	-21.599%	358	8,098	-92.000%
2026-07-30	27.3000	28.8900	24.3200	25.5100	-11.791%	174	7,795	-93.728%
2026-07-29	25.3800	29.6300	24.9500	28.9200	+22.232%	190	7,732	-94.467%
2026-07-28	26.2500	27.2400	23.0600	23.6600	-2.473%	197	7,851	-93.238%
2026-07-27	16.5600	25.2000	16.5600	24.2600	+42.706%	528	7,786	-93.405%
2026-07-24	15.4500	17.8000	13.3500	17.0000	+8.626%	65	7,564	-90.588%
2026-07-23	15.3500	16.5500	14.2000	15.6500	+18.561%	71	7,573	-89.776%
2026-07-22	16.7300	16.7300	12.0500	13.2000	-18.919%	327	7,570	-87.879%
2026-07-21	16.0000	18.5700	15.2000	16.2800	-16.082%	69	7,664	-90.172%
2026-07-20	17.6000	20.1000	17.6000	19.4000	-5.227%	64	7,668	-91.753%
2026-07-17	21.0000	24.0000	18.0000	20.4700	+16.971%	324	7,699	-92.184%
2026-07-16	16.0000	18.4000	15.5500	17.5000	+21.528%	343	7,500	-90.857%
2026-07-15	14.5800	17.9100	13.9500	14.4000	-4.000%	344	7,395	-88.889%
2026-07-14	19.4000	19.4000	14.5300	15.0000	-24.623%	345	7,493	-89.333%
2026-07-13	16.5000	19.9900	16.2700	19.9000	+26.752%	1,172	7,658	-91.960%
2026-07-10	21.4500	21.4500	15.7000	15.7000	-23.190%	537	8,287	-89.809%
2026-07-09	21.1100	23.8500	20.4400	20.4400	-0.438%	37	8,384	-92.172%
2026-07-08	25.5200	25.7000	20.5300	20.5300	-21.129%	91	8,358	-92.207%
2026-07-07	29.3900	29.9500	25.2400	26.0300	-1.402%	212	8,336	-93.853%
2026-07-06	27.7500	27.7500	25.6200	26.4000	-7.531%	244	8,256	-93.939%
2026-07-02	25.6000	29.2800	24.6200	28.5500	+12.846%	402	7,867	-94.396%
2026-07-01	26.6100	28.4800	23.9500	25.3000	+6.571%	263	7,867	-93.676%
2026-06-30	26.0100	26.0100	23.7400	23.7400	-15.726%	50	7,919	-93.260%
2026-06-29	28.5200	29.9800	27.2700	28.1700	-2.425%	125	7,889	-94.320%
2026-06-26	29.7500	29.8000	27.5000	28.8700	+3.107%	225	7,817	-94.458%
2026-06-25	23.7000	29.9700	23.7000	28.0000	+8.738%	161	7,673	-94.286%
2026-06-24	23.8600	25.7500	23.0000	25.7500	+9.574%	240	7,651	-93.786%
2026-06-23	23.2000	24.2200	21.8300	23.5000	+26.548%	180	7,443	-93.191%
2026-06-22	17.5500	18.5700	16.0900	18.5700	+4.326%	412	7,319	-91.384%
2026-06-18	20.2000	20.2000	17.8000	17.8000	-16.667%	236	7,609	-91.011%
2026-06-17	19.6000	21.5500	18.9900	21.3600	+10.674%	99	7,609	-92.509%
2026-06-16	18.8400	19.3700	18.5100	19.3000	+7.521%	149	7,609	-91.710%
2026-06-15	19.7500	19.7500	17.3000	17.9500	-20.820%	285	7,560	-91.086%
2026-06-12	23.5000	23.5100	21.9400	22.6700	-0.657%	109	7,560	-92.942%
2026-06-11	24.7300	26.2000	22.8200	22.8200	-11.172%	109	7,560	-92.989%
2026-06-10	22.3900	26.3900	22.3400	25.6900	+14.026%	198	7,523	-93.772%
2026-06-09	20.7500	26.3600	20.7500	22.5300	+3.825%	305	7,410	-92.898%
2026-06-08	21.5500	22.7000	20.9900	21.7000	-6.667%	1,257	7,384	-92.627%
2026-06-05	18.7500	23.8000	18.7500	23.2500	+44.410%	253	6,352	-93.118%
2026-06-04	18.9500	20.4500	15.3000	16.1000	-14.362%	1,371	6,361	-90.062%
2026-06-03	16.0000	18.8000	15.6300	18.8000	+22.157%	784	6,450	-91.489%
2026-06-02	13.8500	15.8500	12.3500	15.3900	+0.654%	663	6,229	-89.604%
2026-06-01	18.3200	18.3200	14.5000	15.2900	-25.269%	1,618	6,162	-89.536%
2026-05-29	19.3000	20.4600	17.3500	20.4600	+9.120%	846	6,394	-92.180%
2026-05-28	19.2100	19.8500	18.3100	18.7500	-2.850%	309	5,912	-91.467%
2026-05-27	18.9700	21.7000	18.9700	19.3000	-0.822%	337	5,880	-91.710%
2026-05-26	18.3000	20.1000	17.3000	19.4600	+4.624%	786	5,799	-91.778%
2026-05-22	17.1000	18.6500	16.7000	18.6000	+9.541%	1,492	5,754	-91.398%
2026-05-21	15.9300	17.7400	14.6500	16.9800	+3.917%	2,710	5,651	-90.577%
2026-05-20	17.1000	17.6000	15.3000	16.3400	-6.468%	1,431	5,651	-90.208%
2026-05-19	18.3000	18.9000	16.7500	17.4700	-0.513%	1,115	4,203	-90.841%
2026-05-18	15.5500	18.9700	15.5500	17.5600	+1.856%	2,700	4,203	-90.888%
2026-05-15	15.7000	17.2500	15.4500	17.2400	+27.232%	1,567	4,203	-90.719%
2026-05-14	15.0000	15.3000	13.5500	13.5500	-17.879%	889	3,076	-88.192%
2026-05-13	16.7400	17.7500	16.1700	16.5000	-10.569%	712	2,650	-90.303%
2026-05-12	18.5000	20.3000	17.2100	18.4500	-2.639%	233	2,650	-91.328%
2026-05-11	20.7500	20.7500	18.0000	18.9500	-8.675%	473	2,650	-91.557%
2026-05-08	21.2600	21.2600	19.8500	20.7500	-6.951%	167	2,429	-92.289%
2026-05-07	24.0500	24.0500	21.6500	22.3000	-10.081%	69	2,452	-92.825%
2026-05-06	24.9100	25.4700	24.5000	24.8000	-18.822%	27	2,430	-93.548%
2026-05-05	29.5800	30.5500	29.5800	30.5500	+3.209%	6	2,432	-94.763%
2026-05-04	29.3500	30.6500	29.3500	29.6000	+2.387%	10	2,427	-94.595%
2026-05-01	30.0200	30.0200	28.9100	28.9100	-0.310%	56	2,400	-94.466%
2026-04-30	27.7000	29.0000	27.7000	29.0000	+21.746%	26	2,400	-94.483%
2026-04-29	22.4500	24.0500	22.4500	23.8200	+10.074%	133	2,397	-93.283%
2026-04-28	24.0000	24.0000	21.5500	21.6400	+4.947%	59	2,392	-92.606%
2026-04-27	23.0000	23.8500	20.6200	20.6200	-14.475%	437	2,390	-92.241%
2026-04-24	26.7200	26.7200	23.5900	24.1100	-15.699%	95	2,358	-93.364%
2026-04-23	26.8600	28.6000	26.2200	28.6000	+3.774%	1,738	2,304	-94.406%
2026-04-22	27.5600	27.5600	27.5600	27.5600	-2.615%	1	653	-94.194%
2026-04-21	28.4600	28.4600	28.3000	28.3000	+3.097%	4	651	-94.346%
2026-04-17	27.7000	28.3600	27.4200	27.4500	-7.638%	65	651	-94.171%
2026-04-16	30.4100	30.4500	29.2300	29.7200	+1.088%	90	641	-94.616%
2026-04-15	29.4000	29.4000	29.4000	29.4000	-6.100%	19	632	-94.558%
2026-04-14	33.9300	33.9300	31.3100	31.3100	-13.651%	90	621	-94.890%
2026-04-13	35.9500	36.4800	35.9500	36.2600	+0.415%	210	622	-95.587%
2026-04-10	37.6500	37.6500	36.0000	36.1100	-8.350%	25	475	-95.569%
2026-04-09	39.4000	39.4000	39.4000	39.4000	-5.060%	1	477	-95.939%
2026-04-08	39.4500	41.5000	39.4500	41.5000	-11.154%	6	478	-96.145%
2026-04-07	46.7100	46.7100	46.7100	46.7100	+3.341%	1	480	-96.575%
2026-04-06	45.2000	45.2000	45.2000	45.2000	-9.780%	1	480	-96.460%
2026-04-02	50.1000	50.1000	50.1000	50.1000	+10.231%	4	480	-96.806%
2026-04-01	46.2300	46.2300	45.4500	45.4500	-4.517%	4	480	-96.480%
2026-03-31	53.7000	53.7000	47.6000	47.6000	-15.333%	12	478	-96.639%
2026-03-30	56.2200	56.2200	56.2200	56.2200	+5.182%	1	478	-97.154%
2026-03-27	52.0000	53.4500	52.0000	53.4500	+21.560%	10	477	-97.007%
2026-03-25	43.5000	43.9700	43.1000	43.9700	-6.546%	15	475	-96.361%
2026-03-20	45.5200	47.2000	45.5200	47.0500	+3.520%	37	464	-96.599%
2026-03-19	45.3500	45.4500	45.3500	45.4500	+7.447%	19	457	-96.480%
2026-03-16	41.8200	42.9000	40.6000	42.3000	-4.687%	33	451	-96.217%
2026-03-13	44.3800	44.3800	44.3800	44.3800	+2.970%	1	456	-96.395%
2026-03-12	43.1000	43.1000	43.1000	43.1000	+6.341%	1	455	-96.288%
2026-03-11	40.5300	40.5300	40.5300	40.5300	-3.729%	1	456	-96.052%
2026-03-10	42.0500	42.1000	42.0500	42.1000	-9.540%	12	455	-96.200%
2026-03-09	48.9900	48.9900	46.5400	46.5400	+1.284%	7	450	-96.562%
2026-03-06	45.4500	45.9500	45.4500	45.9500	+6.145%	5	455	-96.518%
2026-03-04	44.0400	44.0400	43.2900	43.2900	-4.962%	70	454	-96.304%
2026-03-03	46.5000	47.7900	45.5500	45.5500	+2.245%	5	424	-96.487%
2026-03-02	44.5500	44.5500	44.5500	44.5500	-7.188%	1	425	-96.409%
2026-02-27	45.8500	48.0000	45.1900	48.0000	+11.111%	34	425	-96.667%
2026-02-26	39.4000	43.2000	39.4000	43.2000	+19.834%	27	408	-96.296%
2026-02-25	38.0100	38.0100	35.8500	36.0500	-8.503%	47	409	-95.562%
2026-02-24	42.4000	42.4000	39.4000	39.4000	-1.795%	19	409	-95.939%
2026-02-23	38.7500	40.1200	38.7500	40.1200	-2.716%	17	394	-96.012%
2026-02-20	41.6900	41.6900	40.7100	41.2400	-3.757%	32	377	-96.120%
2026-02-19	42.8500	42.8500	42.8500	42.8500	+0.540%	7	355	-96.266%
2026-02-18	41.7500	42.6200	41.5100	42.6200	-10.368%	21	348	-96.246%
2026-02-17	47.5500	47.5500	47.5500	47.5500	+17.961%	3	327	-96.635%
2026-02-12	40.3100	40.3100	40.3100	40.3100	-9.599%	1	324	-96.031%
2026-02-06	51.6400	51.6400	44.5900	44.5900	-11.703%	5	323	-96.412%
2026-02-05	52.4000	52.4000	50.5000	50.5000	-0.493%	12	320	-96.832%
2026-02-04	48.3500	52.5500	48.3500	50.7500	+10.087%	22	308	-96.847%
2026-02-03	43.6500	46.1000	43.6500	46.1000	+10.684%	5	306	-96.529%
2026-02-02	43.0100	43.0700	41.1500	41.6500	+4.912%	140	304	-96.158%
2026-01-30	40.0900	40.0900	39.7000	39.7000	-6.610%	11	286	-95.970%
2026-01-29	42.5100	42.5100	42.5100	42.5100	+3.708%	5	275	-96.236%
2026-01-28	40.1000	40.9900	40.0000	40.9900	-5.531%	193	275	-96.097%
2026-01-26	43.5500	43.5500	43.3900	43.3900	-9.415%	2	155	-96.313%
2026-01-21	47.6000	47.9000	47.6000	47.9000	-0.540%	10	154	-96.660%
2026-01-20	48.1000	48.1600	48.1000	48.1600	+12.655%	44	149	-96.678%
2026-01-15	42.7500	42.7500	42.7500	42.7500	+0.588%	4	125	-96.257%
2026-01-13	42.7500	42.8000	42.5000	42.5000	-3.628%	21	129	-96.235%
2026-01-12	44.1000	44.1000	44.1000	44.1000	-1.010%	1	129	-96.372%
2026-01-09	44.5000	44.5500	44.5000	44.5500	+7.843%	10	129	-96.409%
2025-12-26	41.4500	41.4600	41.2400	41.3100	-9.744%	60	124	-96.127%
2025-12-22	45.7700	45.7700	45.7700	45.7700	-13.150%	1	123	-96.504%
2025-12-17	52.7000	52.7000	52.7000	52.7000	+1.639%	5	123	-96.964%
2025-12-12	47.9800	51.8500	47.9800	51.8500	+8.246%	2	118	-96.914%
2025-12-04	48.1000	48.1000	47.9000	47.9000	-4.296%	18	117	-96.660%
2025-12-01	50.2200	50.2200	50.0500	50.0500	+1.728%	2	100	-96.803%
2025-11-26	49.2000	49.2000	49.2000	49.2000	+1.381%	3	100	-96.748%
2025-11-24	48.5300	48.5300	48.5300	48.5300	-10.676%	10	100	-96.703%
2025-11-21	54.3300	54.3300	54.3300	54.3300	+17.929%	10	100	-97.055%
2025-11-20	41.7000	46.0700	41.7000	46.0700	-2.394%	13	100	-96.527%
2025-11-19	47.7500	47.7500	47.2000	47.2000	-3.830%	2	91	-96.610%
2025-11-18	48.8000	50.2500	48.8000	49.0800	+12.440%	4	89	-96.740%
2025-11-11	43.4800	43.6500	43.4800	43.6500	+5.409%	56	112	-96.334%
2025-11-10	41.4100	41.4100	41.4100	41.4100	-19.121%	55	112	-96.136%
2025-11-07	51.2000	51.2000	51.2000	51.2000	+15.393%	1	86	-96.875%
2025-11-06	44.1700	44.3700	44.1700	44.3700	+14.356%	3	85	-96.394%
2025-11-05	38.6500	38.8500	38.5500	38.8000	-2.020%	5	83	-95.876%
2025-11-04	39.2500	39.6000	39.2500	39.6000	+9.392%	4	79	-95.960%
2025-11-03	35.9000	36.4000	35.6000	36.2000	-5.359%	14	73	-95.580%
2025-10-31	36.1000	38.4000	36.1000	38.2500	-1.035%	39	73	-95.817%
2025-10-30	38.3000	38.6500	38.3000	38.6500	+4.799%	7	71	-95.860%
2025-10-29	35.2500	37.2400	34.5000	36.8800	-5.846%	20	68	-95.662%
2025-10-28	42.2000	42.8300	39.1700	39.1700	-11.159%	32	65	-95.915%
2025-10-27	43.2500	44.0900	43.1500	44.0900	-2.992%	28	60	-96.371%
2025-10-24	46.0300	46.3000	45.3600	45.4500	-6.846%	10	60	-96.480%
2025-10-23	48.6600	48.7900	48.6600	48.7900	-5.096%	2	61	-96.721%
2025-10-22	49.8500	51.4100	49.8500	51.4100	+5.241%	7	60	-96.888%
2025-10-21	48.3500	48.9000	48.2900	48.8500	+1.644%	12	59	-96.725%
2025-10-20	47.1300	48.0600	47.1300	48.0600	-0.497%	6	55	-96.671%
2025-10-17	48.9200	49.9600	48.0000	48.3000	-4.921%	16	56	-96.687%
2025-10-16	49.7000	50.9300	49.6800	50.8000	+0.276%	16	54	-96.850%
2025-10-15	50.3500	50.6600	50.3500	50.6600	+2.281%	4	51	-96.842%
2025-10-14	49.9600	50.1200	49.2500	49.5300	+9.338%	4	51	-96.770%
2025-10-13	46.0500	46.0500	45.2000	45.3000	-2.118%	4	51	-96.468%
2025-10-10	45.3200	46.2800	44.9500	46.2800	+8.638%	6	51	-96.543%
2025-10-09	43.2000	43.2000	42.2500	42.6000	-4.677%	34	51	-96.244%
2025-10-08	44.5000	44.7300	44.5000	44.6900	-3.227%	4	50	-96.420%
2025-10-07	45.2000	46.5300	45.2000	46.1800	+0.326%	13	50	-96.535%
2025-10-06	46.0300	46.0300	46.0300	46.0300	+2.130%	5	49	-96.524%
2025-10-03	45.0600	45.0700	45.0600	45.0700	+1.738%	5	54	-96.450%
2025-10-02	43.8500	44.4100	43.8500	44.3000	-2.401%	23	52	-96.388%
2025-10-01	45.4500	45.6800	45.3600	45.3900	-1.647%	14	42	-96.475%
2025-09-30	45.6000	46.1500	45.6000	46.1500	-1.913%	6	54	-96.533%
2025-09-29	46.7500	47.0500	46.7500	47.0500	-9.362%	6	51	-96.599%
2025-09-26	51.6600	51.9500	51.6600	51.9100	+3.139%	4	48	-96.918%
2025-09-25	50.2200	50.3300	50.2200	50.3300	-1.410%	2	48	-96.821%
2025-09-23	50.1200	51.2900	50.1200	51.0500	+7.883%	14	48	-96.866%
2025-09-22	47.6000	47.8500	47.3100	47.3200	-9.140%	31	48	-96.619%
2025-09-16	52.0800	52.0800	52.0800	52.0800	+1.481%	1	33	-96.928%
2025-09-15	51.3200	51.3200	51.3200	51.3200	+3.011%	14	33	-96.882%
2025-09-12	49.8200	49.8200	49.8200	49.8200	-0.836%	14	47	-96.788%
2025-09-11	50.2500	50.2500	50.2400	50.2400	+0.179%	2	33	-96.815%
2025-09-10	50.6000	50.6000	50.1500	50.1500	-6.871%	6	31	-96.810%
2025-09-04	53.8500	53.8500	53.8500	53.8500	-2.091%	3	31	-97.029%
2025-09-03	55.0000	55.0000	55.0000	55.0000	+3.481%	1	28	-97.091%
2025-08-29	53.1500	53.1500	53.1500	53.1500	+8.869%	1	28	-96.990%
2025-08-27	48.8200	48.8200	48.8200	48.8200	-4.275%	2	28	-96.723%
2025-08-22	51.5900	51.5900	51.0000	51.0000	+3.239%	20	26	-96.863%
2025-08-19	49.4000	49.4000	49.4000	49.4000	+2.172%	1	16	-96.761%
2025-08-18	48.3500	48.3500	48.3500	48.3500	+1.151%	4	15	-96.691%
2025-08-11	47.8000	47.8000	47.8000	47.8000	0.000%	11	11	-96.653%