Dark

NVDA20260821P235
NVDA Aug 21 2026 235.00 Put (NVDA260821P00235000)
option OPRA

EOD

Aug 14, 2026

10.65-0.560%(-0.06)2,441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.0000	11.0100	9.0000	10.6500	-0.560%	2,441	2,817	0.000%
2026-08-13	11.6800	11.6900	10.0000	10.7100	-9.391%	619	1,417	-0.560%
2026-08-12	13.9200	13.9200	11.3200	11.8200	-33.107%	2,314	1,225	-9.898%
2026-08-11	14.1500	18.6500	14.1500	17.6700	+3.333%	90	1,170	-39.728%
2026-08-10	12.7600	18.5100	12.7600	17.1000	+23.913%	181	1,171	-37.719%
2026-08-07	15.0500	15.0500	13.2700	13.8000	-17.167%	104	1,192	-22.826%
2026-08-06	16.5000	18.5000	14.0000	16.6600	-0.715%	354	1,168	-36.074%
2026-08-05	18.0000	18.0000	15.3500	16.7800	-26.885%	206	1,123	-36.532%
2026-08-04	25.1400	25.1400	22.9300	22.9500	-20.998%	5	1,025	-53.595%
2026-08-03	30.3000	30.3000	29.0500	29.0500	-25.090%	2	1,024	-63.339%
2026-07-31	36.0000	38.7800	36.0000	38.7800	-8.213%	8	1,024	-72.537%
2026-07-30	42.9000	42.9000	42.1800	42.2500	+1.149%	255	1,027	-74.793%
2026-07-29	41.3000	42.4400	41.3000	41.7700	+10.211%	119	927	-74.503%
2026-07-28	41.1300	41.1300	37.9000	37.9000	-0.993%	521	876	-71.900%
2026-07-27	32.5600	39.1300	32.5600	38.2800	+45.220%	81	1,213	-72.179%
2026-07-24	26.2000	26.3600	25.8100	26.3600	-5.958%	66	1,197	-59.598%
2026-07-23	26.5100	29.3500	26.5100	28.0300	+14.315%	40	1,164	-62.005%
2026-07-22	26.0500	26.0500	22.7500	24.5200	-12.052%	50	1,165	-56.566%
2026-07-21	27.8800	27.8800	27.8800	27.8800	-14.479%	1	1,146	-61.801%
2026-07-20	29.8800	32.6000	29.8800	32.6000	-1.362%	2	1,145	-67.331%
2026-07-17	32.3000	33.0500	32.3000	33.0500	+9.076%	11	1,146	-67.776%
2026-07-16	29.2500	30.3000	28.2700	30.3000	+9.544%	44	1,142	-64.851%
2026-07-15	25.1000	27.6600	24.4500	27.6600	+8.258%	43	1,156	-61.497%
2026-07-14	27.9500	28.0000	25.4700	25.5500	-13.095%	8	1,146	-58.317%
2026-07-13	29.4000	29.4000	29.4000	29.4000	+7.495%	1	1,148	-63.776%
2026-07-10	28.7700	28.7700	26.9400	27.3500	-20.378%	18	1,149	-61.060%
2026-07-09	34.5000	34.5000	34.3500	34.3500	+1.327%	16	1,160	-68.996%
2026-07-08	35.4300	35.4300	33.9000	33.9000	-10.341%	4	1,161	-68.584%
2026-07-07	42.3800	42.3800	37.8100	37.8100	-11.783%	2	1,164	-71.833%
2026-07-02	42.2500	42.8600	41.9000	42.8600	+13.929%	34	1,169	-75.152%
2026-06-30	37.6200	37.6200	37.6200	37.6200	-8.689%	1	1,169	-71.691%
2026-06-29	40.8000	43.1000	40.4500	41.2000	-0.723%	48	1,169	-74.150%
2026-06-26	43.0000	43.0000	40.7500	41.5000	+1.991%	165	1,160	-74.337%
2026-06-25	36.4500	42.1300	36.4500	40.6900	+5.415%	40	1,078	-73.826%
2026-06-24	35.7300	38.6000	35.7200	38.6000	+11.528%	20	1,073	-72.409%
2026-06-23	34.7800	34.7800	33.8000	34.6100	+17.322%	54	1,058	-69.229%
2026-06-22	28.0000	29.5000	28.0000	29.5000	+4.425%	17	1,090	-63.898%
2026-06-18	31.3700	31.3700	28.2500	28.2500	-14.029%	10	1,070	-62.301%
2026-06-17	31.8000	32.8600	31.8000	32.8600	+9.936%	6	1,070	-67.590%
2026-06-16	29.7800	29.9400	29.7800	29.8900	+8.297%	16	1,070	-64.369%
2026-06-15	29.2200	29.8200	27.6000	27.6000	-17.735%	22	1,077	-61.413%
2026-06-12	34.5100	34.5100	33.5500	33.5500	-3.035%	15	1,077	-68.256%
2026-06-11	35.4200	37.7000	34.6000	34.6000	-6.964%	25	1,077	-69.220%
2026-06-10	34.0400	37.1900	34.0400	37.1900	+11.850%	3	1,058	-71.363%
2026-06-09	33.2500	33.2500	33.2500	33.2500	+3.583%	1	1,057	-67.970%
2026-06-08	32.2000	32.2000	32.1000	32.1000	-3.978%	4	1,057	-66.822%
2026-06-05	31.4000	33.4300	31.4000	33.4300	+27.304%	28	1,055	-68.142%
2026-06-04	29.2500	29.2700	26.2600	26.2600	-6.047%	6	1,079	-59.444%
2026-06-03	24.5500	28.0000	24.5500	27.9500	+16.848%	30	1,077	-61.896%
2026-06-02	21.3700	23.9200	19.6500	23.9200	+0.084%	136	1,074	-55.477%
2026-06-01	25.8300	25.8300	22.8500	23.9000	-17.869%	77	1,110	-55.439%
2026-05-29	27.2000	29.1000	26.8000	29.1000	+2.105%	27	1,062	-63.402%
2026-05-28	29.0000	29.6200	28.4800	28.5000	-3.390%	22	1,060	-62.632%
2026-05-27	31.5000	32.0200	29.5000	29.5000	+2.895%	113	1,057	-63.898%
2026-05-26	27.4900	28.6700	27.4900	28.6700	+2.393%	15	959	-62.853%
2026-05-22	26.4000	28.0500	26.2000	28.0000	+10.672%	34	954	-61.964%
2026-05-21	23.8000	25.6500	23.5500	25.3000	+7.158%	61	963	-57.905%
2026-05-20	24.0200	24.5200	23.6100	23.6100	-6.754%	15	963	-54.892%
2026-05-19	27.5400	27.5400	25.3200	25.3200	-6.568%	4	960	-57.938%
2026-05-18	23.6200	27.3000	23.6200	27.1000	+7.839%	173	960	-60.701%
2026-05-15	23.0600	25.1300	22.3500	25.1300	+23.793%	129	960	-57.620%
2026-05-14	22.2200	22.7300	20.3000	20.3000	-16.323%	925	785	-47.537%
2026-05-13	24.3500	24.7500	24.0200	24.2600	-15.470%	62	93	-56.101%
2026-05-12	28.6500	28.7500	28.6500	28.7000	+6.100%	4	93	-62.892%
2026-05-11	28.7100	28.7100	26.8000	27.0500	-10.282%	59	93	-60.628%
2026-05-08	30.1500	30.1500	30.1500	30.1500	-13.857%	1	86	-64.677%
2026-05-07	35.0000	35.0000	35.0000	35.0000	0.000%	1	85	-69.571%
2026-05-06	39.7000	39.7000	34.9500	35.0000	-10.256%	89	85	-69.571%
2026-04-30	39.0000	39.0000	39.0000	39.0000	+20.074%	3	55	-72.692%
2026-04-28	34.4500	34.4500	32.4800	32.4800	+6.877%	15	58	-67.211%
2026-04-27	34.6500	34.7000	30.3900	30.3900	-11.425%	28	56	-64.956%
2026-04-24	37.5000	37.5000	34.1100	34.3100	-16.235%	87	59	-68.959%
2026-04-15	40.9600	40.9600	40.9600	40.9600	-6.055%	3	16	-73.999%
2026-04-14	43.6000	43.6000	43.6000	43.6000	-27.212%	3	16	-75.573%
2026-04-07	59.9100	59.9100	59.9000	59.9000	+4.867%	4	13	-82.220%
2026-03-25	57.1200	57.1200	57.1200	57.1200	-9.146%	1	13	-81.355%
2026-03-20	62.8700	62.8700	62.8700	62.8700	+8.024%	1	13	-83.060%
2026-03-19	58.2000	58.2000	58.2000	58.2000	0.000%	13	12	-81.701%