Dark

NVDA20260821P230
NVDA Aug 21 2026 230.00 Put (NVDA260821P00230000)
option OPRA

EOD

Aug 14, 2026

6.60-5.444%(-0.38)1,677

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.2000	7.0000	5.6000	6.6000	-5.444%	1,677	9,853	0.000%
2026-08-13	7.1000	7.8000	6.1500	6.9800	-13.076%	2,040	9,549	-5.444%
2026-08-12	10.0500	10.0800	7.8000	8.0300	-40.253%	1,248	7,922	-17.808%
2026-08-11	11.7300	14.0500	11.2500	13.4400	-1.538%	3,351	7,525	-50.893%
2026-08-10	9.5000	14.2000	9.0500	13.6500	+48.370%	2,697	7,406	-51.648%
2026-08-07	10.6800	11.3900	9.0500	9.2000	-28.125%	1,165	7,095	-28.261%
2026-08-06	11.9000	14.2800	10.5600	12.8000	-0.467%	94	6,063	-48.438%
2026-08-05	15.2800	15.2800	11.6500	12.8600	-32.670%	251	6,041	-48.678%
2026-08-04	19.8000	21.1000	18.5000	19.1000	-17.672%	40	6,121	-65.445%
2026-08-03	30.6100	30.6100	22.6500	23.2000	-18.739%	18	6,093	-71.552%
2026-07-31	31.9500	34.5200	28.5500	28.5500	-18.429%	129	6,098	-76.883%
2026-07-30	37.9300	37.9300	34.7900	35.0000	-4.162%	8	6,163	-81.143%
2026-07-29	34.2400	38.3500	34.2400	36.5200	+8.626%	108	6,159	-81.928%
2026-07-28	36.0000	37.2800	32.2200	33.6200	+1.265%	61	6,112	-80.369%
2026-07-27	24.3000	34.5500	24.3000	33.2000	+30.452%	145	6,135	-80.120%
2026-07-24	23.4000	25.4500	21.1400	25.4500	+9.509%	130	6,137	-74.067%
2026-07-23	22.2100	25.0800	21.8000	23.2400	+15.335%	743	6,121	-71.601%
2026-07-22	23.9100	23.9100	18.9400	20.1500	-17.989%	217	5,887	-67.246%
2026-07-21	24.8500	25.5200	24.5700	24.5700	-6.042%	15	5,878	-73.138%
2026-07-20	24.5000	26.1500	24.5000	26.1500	-7.955%	7	5,877	-74.761%
2026-07-17	30.9500	31.8700	27.1000	28.4100	+14.096%	17	5,883	-76.769%
2026-07-16	24.3300	26.0100	24.3300	24.9000	+16.084%	318	5,885	-73.494%
2026-07-15	21.5900	25.3000	21.4000	21.4500	-2.144%	210	5,696	-69.231%
2026-07-14	26.9700	26.9700	21.3700	21.9200	-22.352%	285	5,649	-69.891%
2026-07-13	23.6300	28.2300	23.6300	28.2300	+22.899%	23	5,411	-76.621%
2026-07-10	26.7000	26.7000	22.9700	22.9700	-18.546%	330	5,413	-71.267%
2026-07-09	29.0000	32.5000	28.2000	28.2000	-0.353%	262	5,275	-76.596%
2026-07-08	32.6800	34.1500	28.1000	28.3000	-19.373%	104	5,065	-76.678%
2026-07-07	38.6000	39.2000	34.5000	35.1000	+0.544%	35	5,049	-81.197%
2026-07-06	34.8000	34.9700	34.1500	34.9100	-6.608%	64	5,046	-81.094%
2026-07-02	32.1000	38.3500	32.1000	37.3800	+10.920%	100	5,000	-82.343%
2026-07-01	35.0500	35.1000	32.8500	33.7000	+5.214%	71	5,000	-80.415%
2026-06-30	33.0800	34.8400	32.0300	32.0300	-11.151%	83	4,994	-79.394%
2026-06-29	38.7500	39.2500	36.0500	36.0500	-4.856%	75	4,970	-81.692%
2026-06-26	38.7000	38.7000	36.0000	37.8900	+7.949%	129	4,911	-82.581%
2026-06-25	37.3500	37.3500	35.0100	35.1000	+3.387%	85	4,895	-81.197%
2026-06-24	31.2500	33.9500	31.2500	33.9500	+6.094%	162	4,918	-80.560%
2026-06-23	31.9000	32.0000	29.3600	32.0000	+36.928%	30	4,895	-79.375%
2026-06-22	23.7800	23.7800	23.2800	23.3700	-4.807%	5	4,877	-71.759%
2026-06-18	27.0000	27.1500	24.5500	24.5500	-16.212%	140	4,851	-73.116%
2026-06-17	25.8000	29.8500	25.8000	29.3000	+10.150%	137	4,851	-77.474%
2026-06-16	25.7600	26.6000	25.6200	26.6000	+9.195%	331	4,851	-75.188%
2026-06-15	26.6200	26.6200	24.2000	24.3600	-18.800%	17	4,498	-72.906%
2026-06-12	30.3100	30.4500	29.7500	30.0000	+1.010%	32	4,498	-78.000%
2026-06-11	32.1600	33.7500	29.7000	29.7000	-10.407%	26	4,498	-77.778%
2026-06-10	29.4000	33.5500	29.4000	33.1500	+10.060%	54	4,491	-80.090%
2026-06-09	29.3500	33.8000	29.3500	30.1200	+5.462%	8	4,453	-78.088%
2026-06-08	28.9500	29.1600	27.9100	28.5600	-5.116%	26	4,446	-76.891%
2026-06-05	25.0900	30.7900	25.0900	30.1000	+37.757%	240	4,437	-78.073%
2026-06-04	25.8000	25.8400	21.7500	21.8500	-10.816%	29	4,313	-69.794%
2026-06-03	20.9500	25.0500	20.9500	24.5000	+18.932%	48	4,321	-73.061%
2026-06-02	18.6400	21.1000	16.9000	20.6000	+1.980%	546	4,291	-67.961%
2026-06-01	23.2000	23.4900	19.7500	20.2000	-14.407%	66	4,267	-67.327%
2026-05-29	24.5500	24.8000	23.5800	23.6000	-6.014%	75	4,265	-72.034%
2026-05-28	25.5500	26.0000	25.0000	25.1100	-3.349%	16	4,235	-73.716%
2026-05-27	25.6000	28.1500	25.4900	25.9800	+1.287%	124	4,229	-74.596%
2026-05-26	23.6300	25.9800	23.6000	25.6500	+4.481%	371	4,193	-74.269%
2026-05-22	22.0000	24.8500	22.0000	24.5500	+8.532%	205	3,970	-73.116%
2026-05-21	20.8000	23.5000	19.8500	22.6200	+3.524%	446	3,910	-70.822%
2026-05-20	22.5000	22.8700	20.4500	21.8500	-3.532%	229	3,910	-69.794%
2026-05-19	24.0700	24.6100	22.0200	22.6500	-6.405%	386	3,627	-70.861%
2026-05-18	20.6500	24.4000	20.6500	24.2000	+8.862%	232	3,627	-72.727%
2026-05-15	20.1100	22.2300	19.7100	22.2300	+24.468%	227	3,627	-70.310%
2026-05-14	20.0000	20.1300	17.8600	17.8600	-18.818%	3,473	3,537	-63.046%
2026-05-13	21.3500	22.4000	21.1000	22.0000	-8.714%	477	819	-70.000%
2026-05-12	25.4500	26.2000	24.1000	24.1000	+1.903%	14	819	-72.614%
2026-05-11	24.9900	25.7000	23.4000	23.6500	-11.190%	89	819	-72.093%
2026-05-08	25.5500	26.7300	25.4500	26.6300	-6.888%	26	728	-75.216%
2026-05-07	28.6700	28.6700	28.6000	28.6000	-15.460%	8	719	-76.923%
2026-05-06	33.3300	33.8300	33.3300	33.8300	-4.972%	2	716	-80.491%
2026-05-05	35.6000	35.6000	35.6000	35.6000	0.000%	2	717	-81.461%
2026-04-30	36.0800	36.0800	35.4800	35.6000	+23.397%	74	719	-81.461%
2026-04-29	29.1300	29.1300	28.8500	28.8500	+3.702%	2	710	-77.123%
2026-04-28	29.1500	30.9000	27.8200	27.8200	+4.117%	21	709	-76.276%
2026-04-27	30.3500	30.9400	26.7200	26.7200	-12.708%	46	690	-75.299%
2026-04-24	30.1400	30.6100	30.1100	30.6100	-15.652%	15	658	-78.438%
2026-04-23	35.0000	36.9500	35.0000	36.2900	+6.422%	16	657	-81.813%
2026-04-22	34.1200	34.2200	33.9000	34.1000	-5.040%	21	664	-80.645%
2026-04-20	35.9100	35.9100	35.9100	35.9100	+1.815%	10	657	-81.621%
2026-04-17	35.0000	35.2700	35.0000	35.2700	-4.804%	55	647	-81.287%
2026-04-16	37.0000	37.0500	37.0000	37.0500	+1.230%	4	647	-82.186%
2026-04-15	37.3500	37.7000	36.6000	36.6000	-7.130%	30	644	-81.967%
2026-04-14	39.4100	39.4100	39.4100	39.4100	-37.444%	5	630	-83.253%
2026-03-27	62.0900	63.0000	62.0900	63.0000	+5.000%	3	628	-89.524%
2026-03-26	60.0000	60.0000	60.0000	60.0000	+7.124%	1	628	-89.000%
2026-03-24	56.0100	56.0100	56.0100	56.0100	+3.665%	1	628	-88.216%
2026-03-19	55.7200	55.7200	54.0300	54.0300	+8.712%	13	629	-87.785%
2026-03-17	49.7000	49.7000	49.7000	49.7000	-3.119%	8	637	-86.720%
2026-03-16	48.5000	51.3000	47.2500	51.3000	-1.156%	13	633	-87.135%
2026-03-13	51.9000	51.9000	51.9000	51.9000	+3.800%	10	620	-87.283%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-8.257%	10	615	-86.800%
2026-03-05	54.5000	54.5000	54.5000	54.5000	+6.031%	1	629	-87.890%
2026-03-04	52.8000	52.8000	51.4000	51.4000	-8.411%	4	629	-87.160%
2026-03-03	54.3000	56.1500	54.3000	56.1200	-1.110%	12	626	-88.239%
2026-02-27	54.1000	56.7500	53.0500	56.7500	+12.154%	41	616	-88.370%
2026-02-26	50.5200	50.9000	50.4000	50.6000	+17.674%	16	589	-86.957%
2026-02-25	43.0000	43.0000	43.0000	43.0000	-10.305%	5	585	-84.651%
2026-02-24	47.9400	47.9400	47.9400	47.9400	+2.986%	1	585	-86.233%
2026-02-23	45.5500	46.7500	45.5500	46.5500	-2.839%	41	585	-85.822%
2026-02-20	48.8000	48.8000	47.9100	47.9100	-4.180%	4	544	-86.224%
2026-02-19	50.7500	51.0900	50.0000	50.0000	+4.275%	49	540	-86.800%
2026-02-18	49.0500	49.0500	47.9000	47.9500	-7.343%	16	492	-86.236%
2026-02-17	55.5000	55.6000	51.7500	51.7500	-4.167%	13	476	-87.246%
2026-02-13	54.0000	54.0000	54.0000	54.0000	+9.091%	1	469	-87.778%
2026-02-12	49.5000	49.5000	49.5000	49.5000	+3.774%	2	469	-86.667%
2026-02-11	46.9000	48.9500	46.9000	47.7000	-2.653%	3	467	-86.164%
2026-02-10	49.0000	49.0000	49.0000	49.0000	+1.240%	3	467	-86.531%
2026-02-09	52.2000	52.2000	47.9600	48.4000	-21.746%	10	466	-86.364%
2026-02-05	61.8500	61.8500	61.8500	61.8500	+2.998%	5	460	-89.329%
2026-02-04	60.8000	60.8000	60.0500	60.0500	+13.731%	13	460	-89.009%
2026-02-03	51.1500	52.8000	51.1500	52.8000	+8.530%	24	453	-87.500%
2026-02-02	50.4500	50.4500	48.5500	48.6500	+1.354%	8	453	-86.434%
2026-01-29	47.2500	48.0000	47.2500	48.0000	-11.111%	8	453	-86.250%
2026-01-21	56.1300	56.1300	54.0000	54.0000	+8.325%	66	459	-87.778%
2026-01-16	49.8500	49.8500	49.8500	49.8500	-8.111%	1	438	-86.760%
2026-01-14	54.2500	54.2500	54.2500	54.2500	+6.791%	4	438	-87.834%
2026-01-13	52.2000	52.5500	50.0500	50.8000	-1.741%	36	438	-87.008%
2026-01-12	52.3500	52.3500	50.9500	51.7000	-1.618%	16	420	-87.234%
2026-01-08	52.5500	52.5500	52.5500	52.5500	+7.245%	1	419	-87.441%
2026-01-07	49.0000	49.0000	49.0000	49.0000	-0.669%	2	419	-86.531%
2026-01-05	49.4100	49.4100	49.3300	49.3300	-21.736%	12	419	-86.621%
2025-12-17	60.3000	63.0300	60.3000	63.0300	+8.485%	11	419	-89.529%
2025-12-15	58.1000	58.1000	58.1000	58.1000	+9.934%	10	408	-88.640%
2025-12-08	52.8500	52.8500	52.8500	52.8500	-7.524%	20	408	-87.512%
2025-12-04	57.1500	57.1500	57.1500	57.1500	-0.279%	10	408	-88.451%
2025-11-26	57.5000	57.5000	57.2500	57.3100	-3.648%	139	478	-88.484%
2025-11-25	60.6500	62.0100	59.4800	59.4800	+19.198%	149	478	-88.904%
2025-11-20	48.2500	49.9000	48.2500	49.9000	-1.675%	251	329	-86.774%
2025-11-12	50.9000	50.9000	50.7500	50.7500	+2.113%	4	113	-86.995%
2025-11-11	49.7000	49.7000	49.7000	49.7000	-12.654%	5	111	-86.720%
2025-11-07	56.9000	56.9000	56.9000	56.9000	+5.762%	1	111	-88.401%
2025-11-06	50.9900	53.8000	50.9900	53.8000	+16.957%	2	112	-87.732%
2025-11-05	45.8500	46.0000	45.0100	46.0000	+7.981%	5	114	-85.652%
2025-11-03	42.6000	42.6000	42.6000	42.6000	-4.162%	1	112	-84.507%
2025-10-31	42.7600	44.4500	42.7500	44.4500	-0.314%	31	112	-85.152%
2025-10-30	44.4100	44.6100	44.4000	44.5900	+3.337%	4	109	-85.198%
2025-10-29	41.0500	43.3400	40.9600	43.1500	-4.430%	23	110	-84.705%
2025-10-28	48.7100	49.8000	45.1500	45.1500	-10.876%	40	99	-85.382%
2025-10-27	50.1600	50.6600	50.0100	50.6600	-3.707%	8	96	-86.972%
2025-10-24	53.7600	53.9900	52.4500	52.6100	-4.985%	36	96	-87.455%
2025-10-23	55.6300	55.8900	55.1000	55.3700	-4.221%	12	91	-88.080%
2025-10-22	55.8100	57.8100	55.8100	57.8100	+2.773%	4	92	-88.583%
2025-10-21	57.2300	57.5500	55.5000	56.2500	+1.589%	16	92	-88.267%
2025-10-20	54.1700	55.3700	54.1700	55.3700	-0.216%	20	92	-88.080%
2025-10-17	57.1600	57.4000	55.2600	55.4900	-4.673%	8	94	-88.106%
2025-10-16	56.7500	58.5800	56.7500	58.2100	+0.362%	30	94	-88.662%
2025-10-15	57.0700	58.0000	57.0700	58.0000	+2.041%	4	96	-88.621%
2025-10-14	56.0200	56.8400	55.4700	56.8400	+13.182%	6	96	-88.388%
2025-10-10	48.3000	50.2200	48.2200	50.2200	+0.621%	5	96	-86.858%
2025-10-09	49.6000	49.9400	49.5300	49.9100	-6.325%	16	98	-86.776%
2025-10-07	53.1800	53.4100	53.1700	53.2800	-0.131%	4	98	-87.613%
2025-10-06	53.1900	53.3500	53.1900	53.3500	+3.112%	2	98	-87.629%
2025-10-03	51.5000	51.7400	51.5000	51.7400	+0.858%	2	98	-87.244%
2025-10-02	50.8100	51.3600	50.8100	51.3000	-2.230%	20	98	-87.135%
2025-10-01	52.3000	52.4900	52.1500	52.4700	-1.557%	18	106	-87.421%
2025-09-30	52.8000	53.3000	52.8000	53.3000	-3.929%	6	106	-87.617%
2025-09-29	54.2000	55.5500	54.2000	55.4800	-6.928%	12	106	-88.104%
2025-09-24	57.9000	59.7600	57.9000	59.6100	+1.516%	6	103	-88.928%
2025-09-23	56.8800	58.9400	56.8800	58.7200	+6.281%	6	103	-88.760%
2025-09-22	55.2200	55.3800	55.0800	55.2500	-3.829%	8	103	-88.054%
2025-09-11	57.4500	57.4500	57.4500	57.4500	-0.863%	1	105	-88.512%
2025-09-10	57.8000	57.9500	57.8000	57.9500	-8.379%	4	104	-88.611%
2025-09-08	63.8000	63.8000	63.2500	63.2500	+0.620%	50	101	-89.565%
2025-09-04	63.2000	63.2000	62.7000	62.8600	+8.566%	75	51	-89.500%
2025-08-28	57.8800	57.9000	57.8800	57.9000	+2.842%	2	25	-88.601%
2025-08-27	56.3000	56.3000	56.3000	56.3000	-7.019%	1	24	-88.277%
2025-08-21	60.5500	60.5500	60.5500	60.5500	+8.125%	5	24	-89.100%
2025-08-18	56.0000	56.0000	56.0000	56.0000	0.000%	19	19	-88.214%