Dark

NVDA20260821P225
NVDA Aug 21 2026 225.00 Put (NVDA260821P00225000)
option OPRA

EOD

Aug 14, 2026

3.40-15.000%(-0.60)10,458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.2500	4.0500	2.9400	3.4000	-15.000%	10,458	16,857	0.000%
2026-08-13	4.3100	4.8500	3.5000	4.0000	-19.355%	6,137	13,518	-15.000%
2026-08-12	7.0000	7.3000	4.7000	4.9600	-46.378%	10,186	11,842	-31.452%
2026-08-11	7.0900	10.0100	7.0900	9.2500	+4.638%	737	7,787	-63.243%
2026-08-10	6.4500	10.3000	6.1400	8.8400	+40.317%	1,673	7,884	-61.538%
2026-08-07	8.2000	8.6000	6.1400	6.3000	-36.747%	1,354	7,558	-46.032%
2026-08-06	8.6500	10.6000	7.6000	9.9600	-0.896%	2,418	6,912	-65.863%
2026-08-05	10.9800	11.2500	8.5000	10.0500	-31.399%	1,143	5,461	-66.169%
2026-08-04	15.3500	16.9600	14.5800	14.6500	-19.239%	72	5,162	-76.792%
2026-08-03	25.8700	27.0000	18.1400	18.1400	-28.470%	222	5,159	-81.257%
2026-07-31	25.9800	26.6400	25.3600	25.3600	-19.029%	14	5,158	-86.593%
2026-07-30	32.0100	32.0100	31.3200	31.3200	-7.062%	202	5,167	-89.144%
2026-07-29	32.5500	33.9300	29.6000	33.7000	+19.716%	201	5,108	-89.911%
2026-07-28	31.6000	31.8200	27.4000	28.1500	+0.788%	507	5,217	-87.922%
2026-07-27	21.0000	29.1700	21.0000	27.9300	+38.610%	91	5,409	-87.827%
2026-07-24	20.5000	21.6900	16.5000	20.1500	+6.897%	491	5,418	-83.127%
2026-07-23	18.5500	19.9500	18.3500	18.8500	+12.739%	92	5,613	-81.963%
2026-07-22	20.4700	20.4700	15.3200	16.7200	-20.381%	155	5,628	-79.665%
2026-07-21	19.3800	21.8200	19.3800	21.0000	-8.696%	215	5,534	-83.810%
2026-07-20	21.6800	23.0800	20.7500	23.0000	-4.959%	420	5,377	-85.217%
2026-07-17	25.2500	26.8000	22.5000	24.2000	+15.238%	262	5,380	-85.950%
2026-07-16	20.9100	22.0500	19.9300	21.0000	+12.601%	127	5,377	-83.810%
2026-07-15	18.0200	21.2700	18.0200	18.6500	+1.801%	98	5,425	-81.769%
2026-07-14	23.0200	23.0200	17.7000	18.3200	-22.798%	187	5,407	-81.441%
2026-07-13	21.3900	24.1000	20.0600	23.7300	+23.916%	35	5,432	-85.672%
2026-07-10	23.0500	23.0500	19.1500	19.1500	-21.193%	254	5,430	-82.245%
2026-07-09	27.7800	27.7800	24.3000	24.3000	-0.735%	20	5,501	-86.008%
2026-07-08	28.5500	30.1500	24.4800	24.4800	-21.159%	72	5,487	-86.111%
2026-07-07	33.2500	33.2500	29.3400	31.0500	+3.673%	219	5,461	-89.050%
2026-07-06	30.3500	31.0000	29.9500	29.9500	-10.195%	35	5,366	-88.648%
2026-07-02	29.8000	33.5500	28.7000	33.3500	+16.405%	305	5,257	-89.805%
2026-07-01	31.4000	31.4000	28.0000	28.6500	+1.957%	216	5,257	-88.133%
2026-06-30	30.2400	30.4300	28.0000	28.1000	-12.242%	180	5,260	-87.900%
2026-06-29	32.5500	33.8200	31.7000	32.0200	-0.156%	43	5,271	-89.382%
2026-06-26	34.3300	34.3300	31.7600	32.0700	-0.373%	167	5,254	-89.398%
2026-06-25	32.8300	32.8900	31.0500	32.1900	+12.082%	388	5,256	-89.438%
2026-06-24	27.8500	30.1200	26.9300	28.7200	+3.533%	16	5,064	-88.162%
2026-06-23	27.5500	28.0200	25.4900	27.7400	+30.541%	894	5,064	-87.743%
2026-06-22	20.4800	21.5000	19.0500	21.2500	+2.311%	323	5,452	-84.000%
2026-06-18	22.7100	22.7100	20.7700	20.7700	-19.277%	319	5,212	-83.630%
2026-06-17	22.7100	25.7300	22.7100	25.7300	+16.848%	19	5,212	-86.786%
2026-06-16	22.5000	22.5000	22.0200	22.0200	+6.531%	28	5,212	-84.559%
2026-06-15	22.8000	22.8000	20.5300	20.6700	-21.107%	92	5,178	-83.551%
2026-06-12	26.5300	26.5300	25.1800	26.2000	-4.100%	38	5,178	-87.023%
2026-06-11	28.3500	29.8500	27.1000	27.3200	-6.342%	40	5,178	-87.555%
2026-06-10	27.8000	30.0200	27.8000	29.1700	+10.913%	12	5,169	-88.344%
2026-06-09	25.2200	30.1000	25.2200	26.3000	+5.032%	38	5,170	-87.072%
2026-06-08	24.6000	25.8700	24.2000	25.0400	-6.567%	242	5,169	-86.422%
2026-06-05	22.0500	27.6300	21.6500	26.8000	+44.865%	801	4,989	-87.313%
2026-06-04	21.7300	22.8300	18.0000	18.5000	-13.672%	392	4,698	-81.622%
2026-06-03	18.5500	21.6200	18.5500	21.4300	+19.056%	136	4,680	-84.134%
2026-06-02	16.1000	18.2500	14.7400	18.0000	+4.834%	363	4,646	-81.111%
2026-06-01	20.6500	20.6500	17.0000	17.1700	-23.689%	429	4,568	-80.198%
2026-05-29	21.3900	22.5000	20.4000	22.5000	+2.599%	139	4,551	-84.889%
2026-05-28	22.3600	22.9500	21.3200	21.9300	-2.965%	84	4,571	-84.496%
2026-05-27	23.3500	24.8100	22.5000	22.6000	+2.541%	63	4,564	-84.956%
2026-05-26	21.0000	23.0000	20.2200	22.0400	+2.655%	190	4,568	-84.574%
2026-05-22	19.4200	21.5900	19.4200	21.4700	+10.103%	136	4,499	-84.164%
2026-05-21	18.9000	20.3500	17.0500	19.5000	+3.339%	1,071	4,466	-82.564%
2026-05-20	19.7000	20.3500	17.8300	18.8700	-5.603%	1,000	4,466	-81.982%
2026-05-19	20.5600	21.6600	19.2900	19.9900	-5.126%	397	3,684	-82.991%
2026-05-18	18.4700	21.6000	18.4700	21.0700	+6.954%	285	3,684	-83.863%
2026-05-15	18.3000	19.7000	17.2500	19.7000	+26.282%	1,354	3,684	-82.741%
2026-05-14	17.6500	17.6500	15.6000	15.6000	-19.171%	1,673	2,545	-78.205%
2026-05-13	18.7500	19.9900	18.5000	19.3000	-6.988%	939	2,040	-82.383%
2026-05-12	20.9800	22.7000	19.8000	20.7500	-3.263%	77	2,040	-83.614%
2026-05-11	21.9700	22.4100	20.6000	21.4500	-9.149%	38	2,040	-84.149%
2026-05-08	22.8500	23.6100	22.5800	23.6100	-6.754%	72	2,010	-85.599%
2026-05-07	25.2700	25.6500	24.8200	25.3200	-15.318%	246	1,985	-86.572%
2026-05-06	29.9000	29.9000	29.9000	29.9000	-8.423%	1	1,766	-88.629%
2026-05-01	33.9000	33.9000	32.0000	32.6500	+0.772%	3	1,768	-89.587%
2026-04-30	29.8700	32.8500	29.8700	32.4000	+19.778%	10	1,768	-89.506%
2026-04-29	25.4200	27.0500	25.4200	27.0500	+8.200%	136	1,769	-87.431%
2026-04-28	27.6000	27.6000	25.0000	25.0000	-5.660%	21	1,768	-86.400%
2026-04-27	26.9000	27.1500	26.5000	26.5000	-0.823%	7	1,766	-87.170%
2026-04-24	30.7100	30.8200	26.5300	26.7200	-14.084%	14	1,766	-87.275%
2026-04-23	30.7300	31.1100	30.1400	31.1000	-1.176%	1,729	1,764	-89.068%
2026-04-21	31.4700	31.4700	31.4700	31.4700	0.000%	1	66	-89.196%
2026-04-17	31.7500	31.7500	31.4700	31.4700	-5.353%	10	66	-89.196%
2026-04-16	33.2500	33.2500	33.2500	33.2500	+1.064%	1	70	-89.774%
2026-04-15	33.7000	33.7000	32.9000	32.9000	-5.892%	24	69	-89.666%
2026-04-14	34.9600	34.9600	34.9600	34.9600	-31.451%	4	56	-90.275%
2026-04-07	51.0000	51.0000	51.0000	51.0000	-16.256%	1	52	-93.333%
2026-03-30	60.9000	60.9000	60.9000	60.9000	+9.730%	1	52	-94.417%
2026-03-27	55.4900	55.5000	55.4900	55.5000	+6.833%	50	53	-93.874%
2026-03-26	52.0000	52.0000	51.9500	51.9500	+5.783%	30	20	-93.455%
2026-03-25	49.1100	49.1100	49.1100	49.1100	-5.648%	1	7	-93.077%
2026-03-24	50.9000	52.0500	50.9000	52.0500	+10.721%	10	6	-93.468%
2026-03-18	47.0100	47.0100	47.0100	47.0100	0.000%	1	1	-92.767%