Dark

NVDA20260821P240
NVDA Aug 21 2026 240.00 Put (NVDA260821P00240000)
option OPRA

EOD

Aug 14, 2026

15.17-1.494%(-0.23)1,513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.5000	15.6500	13.5000	15.1700	-1.494%	1,513	1,477	0.000%
2026-08-13	14.7500	16.0200	14.7500	15.4000	-10.361%	39	1,310	-1.494%
2026-08-12	18.5000	19.6500	15.8500	17.1800	-23.372%	37	1,298	-11.700%
2026-08-11	20.2500	22.8500	19.8200	22.4200	+4.766%	38	1,280	-32.337%
2026-08-10	17.5500	23.1000	17.0000	21.4000	+19.687%	158	1,282	-29.112%
2026-08-07	18.4800	18.7500	16.7800	17.8800	-18.727%	210	1,386	-15.157%
2026-08-06	20.1000	22.8900	18.1000	22.0000	+12.705%	102	1,215	-31.045%
2026-08-05	21.2600	21.8500	19.5200	19.5200	-29.531%	8	1,178	-22.285%
2026-08-04	29.1500	30.4500	27.7000	27.7000	-15.161%	92	1,172	-45.235%
2026-08-03	40.5300	40.5300	32.2400	32.6500	-21.173%	82	1,097	-53.538%
2026-07-31	43.5900	43.5900	41.0100	41.4200	-7.338%	542	1,030	-63.375%
2026-07-30	47.0500	47.9600	44.7000	44.7000	-10.187%	4	488	-66.063%
2026-07-29	47.9100	49.7700	46.2800	49.7700	+15.476%	94	2,119	-69.520%
2026-07-28	45.7200	46.8700	42.2000	43.1000	-0.965%	320	4,547	-64.803%
2026-07-27	40.8200	44.4300	40.8200	43.5200	+25.780%	196	4,243	-65.142%
2026-07-24	32.4900	35.1500	29.5000	34.6000	+6.070%	656	4,159	-56.156%
2026-07-23	31.2700	33.3000	30.0500	32.6200	+14.657%	72	3,555	-53.495%
2026-07-22	32.5500	32.5500	27.3000	28.4500	-16.934%	312	3,620	-46.678%
2026-07-21	34.0000	34.5900	34.0000	34.2500	-4.303%	227	3,328	-55.708%
2026-07-20	34.4800	35.7900	34.4800	35.7900	+3.290%	3	3,106	-57.614%
2026-07-17	34.6500	34.6500	34.6500	34.6500	-0.144%	2	3,103	-56.219%
2026-07-16	32.4000	34.8000	32.4000	34.7000	+11.935%	91	3,103	-56.282%
2026-07-15	29.7800	31.0000	28.1500	31.0000	+3.853%	77	3,103	-51.065%
2026-07-14	35.8100	35.8200	29.5800	29.8500	-18.864%	890	3,069	-49.179%
2026-07-13	32.6900	36.8000	32.6900	36.7900	+17.879%	541	2,999	-58.766%
2026-07-10	32.4000	32.4000	31.1600	31.2100	-15.420%	49	2,500	-51.394%
2026-07-08	42.5100	42.9600	36.8500	36.9000	-16.003%	116	2,499	-58.889%
2026-07-07	48.0500	48.0500	42.2600	43.9300	-5.364%	105	2,400	-65.468%
2026-07-02	41.7900	47.6800	41.7900	46.4200	+11.453%	35	2,329	-67.320%
2026-07-01	46.5000	46.5000	41.6500	41.6500	-1.303%	18	2,329	-63.577%
2026-06-30	42.8300	42.8300	42.2000	42.2000	-7.517%	16	2,343	-64.052%
2026-06-29	46.7600	48.8000	45.6300	45.6300	-3.408%	22	2,329	-66.754%
2026-06-26	46.6500	47.2500	45.5500	47.2400	+3.370%	145	2,340	-67.887%
2026-06-25	44.9000	47.2500	44.7800	45.7000	+4.744%	26	2,208	-66.805%
2026-06-24	41.1300	43.6300	41.1300	43.6300	+8.263%	132	2,199	-65.230%
2026-06-23	38.3400	40.3000	38.3400	40.3000	+18.355%	20	2,101	-62.357%
2026-06-22	30.7000	34.0500	30.2400	34.0500	+4.065%	68	2,096	-55.448%
2026-06-18	35.1000	35.1000	32.7000	32.7200	-14.390%	53	2,057	-53.637%
2026-06-17	35.6400	38.2200	35.2000	38.2200	+9.044%	52	2,057	-60.309%
2026-06-16	33.5500	35.0500	33.5500	35.0500	+10.568%	45	2,057	-56.719%
2026-06-15	31.7000	31.8800	31.6000	31.7000	-17.340%	4	2,085	-52.145%
2026-06-12	38.3000	38.4600	37.4000	38.3500	-6.074%	27	2,085	-60.443%
2026-06-11	41.0800	41.1300	40.8300	40.8300	+7.306%	9	2,085	-62.846%
2026-06-09	41.6500	41.6500	38.0500	38.0500	+6.882%	103	2,088	-60.131%
2026-06-08	35.2000	36.0100	35.1500	35.6000	-6.684%	15	1,985	-57.388%
2026-06-05	32.8000	38.3400	32.8000	38.1500	+33.485%	375	1,983	-60.236%
2026-06-04	33.0100	34.0000	28.5800	28.5800	-8.339%	51	1,827	-46.921%
2026-06-03	28.5800	32.0000	28.5800	31.1800	+15.268%	36	1,805	-51.347%
2026-06-02	25.0000	27.3000	22.8000	27.0500	+3.442%	76	1,812	-43.919%
2026-06-01	28.8100	29.5000	26.1500	26.1500	-14.318%	26	1,780	-41.989%
2026-05-29	32.2000	32.2000	30.5000	30.5200	-9.731%	19	1,781	-50.295%
2026-05-28	33.8100	33.8100	33.8100	33.8100	+1.684%	1	1,768	-55.132%
2026-05-27	34.0900	36.3300	33.2000	33.2500	+3.261%	94	1,769	-54.376%
2026-05-26	31.2600	33.1800	30.6500	32.2000	+2.711%	14	1,833	-52.888%
2026-05-22	29.5000	31.7700	29.3000	31.3500	+8.103%	81	1,831	-51.611%
2026-05-21	27.0800	29.7000	25.8800	29.0000	+7.407%	146	1,848	-47.690%
2026-05-20	28.5500	28.8600	26.6000	27.0000	-5.858%	20	1,848	-43.815%
2026-05-19	29.2500	29.2500	28.6800	28.6800	-5.967%	12	1,808	-47.106%
2026-05-18	26.2000	30.8700	26.2000	30.5000	+8.929%	62	1,808	-50.262%
2026-05-15	25.9900	28.5000	25.7500	28.0000	+21.528%	644	1,808	-45.821%
2026-05-14	24.7500	25.0800	23.0400	23.0400	-16.793%	461	1,439	-34.158%
2026-05-13	27.4400	27.7500	26.9000	27.6900	-7.236%	167	1,293	-45.215%
2026-05-12	31.7900	32.4500	29.8400	29.8500	-3.179%	42	1,293	-49.179%
2026-05-11	30.0800	31.0300	29.6100	30.8300	-7.970%	54	1,293	-50.795%
2026-05-08	33.6900	33.6900	32.7500	33.5000	-6.057%	6	1,329	-54.716%
2026-05-07	36.0000	36.0000	35.4600	35.6600	-14.299%	9	1,330	-57.459%
2026-05-06	40.9300	41.6100	40.9300	41.6100	-8.125%	2	1,328	-63.542%
2026-05-05	45.2900	45.2900	45.2900	45.2900	+1.456%	2	1,329	-66.505%
2026-05-04	46.0500	46.0500	44.6400	44.6400	-0.910%	4	1,328	-66.017%
2026-05-01	45.0500	45.0500	45.0500	45.0500	+2.550%	15	1,310	-66.326%
2026-04-30	36.8500	43.9300	36.8500	43.9300	+17.617%	2	1,310	-65.468%
2026-04-29	37.5000	37.5000	37.2700	37.3500	+5.211%	3	1,310	-59.384%
2026-04-28	35.5000	35.5000	35.5000	35.5000	+7.089%	1	1,310	-57.268%
2026-04-27	37.0700	37.0700	33.1500	33.1500	-12.763%	23	1,309	-54.238%
2026-04-24	41.6700	41.6900	37.0000	38.0000	-9.416%	14	1,300	-60.079%
2026-04-22	41.9500	41.9500	41.9500	41.9500	+0.359%	4	1,300	-63.838%
2026-04-21	41.8000	41.8000	41.8000	41.8000	-2.268%	1	1,300	-63.708%
2026-04-20	43.7000	43.7000	42.7700	42.7700	+1.279%	3	1,300	-64.531%
2026-04-17	43.3200	43.3200	42.2300	42.2300	-6.859%	2	1,299	-64.078%
2026-04-16	45.3400	45.3400	45.3400	45.3400	-2.010%	1	1,298	-66.542%
2026-04-15	45.2500	46.2700	45.2500	46.2700	-1.132%	47	1,298	-67.214%
2026-04-14	47.7600	47.7600	46.8000	46.8000	-12.245%	41	1,252	-67.585%
2026-04-10	53.3300	53.3300	53.3300	53.3300	-18.017%	1	1,212	-71.554%
2026-04-07	65.0000	65.0500	65.0000	65.0500	-2.151%	16	1,213	-76.679%
2026-03-31	66.4800	66.4800	66.4800	66.4800	-6.300%	1	1,213	-77.181%
2026-03-27	70.9500	70.9500	70.9500	70.9500	+20.972%	15	1,214	-78.619%
2026-03-18	58.6000	58.6500	58.6000	58.6500	-4.088%	10	1,229	-74.135%
2026-03-13	61.1500	61.1500	61.1500	61.1500	+1.917%	28	1,219	-75.192%
2026-03-12	60.0000	60.0000	60.0000	60.0000	+5.134%	1	1,219	-74.717%
2026-03-11	57.1000	57.1000	57.0700	57.0700	+0.564%	10	1,218	-73.419%
2026-03-10	59.7000	59.7000	56.7500	56.7500	-4.734%	120	1,217	-73.269%
2026-03-09	63.3000	63.3000	59.5700	59.5700	-7.500%	20	1,147	-74.534%
2026-03-06	64.9000	64.9000	64.3500	64.4000	+7.692%	24	1,143	-76.444%
2026-03-05	59.8000	59.8000	59.8000	59.8000	-1.645%	2	1,129	-74.632%
2026-03-04	60.8000	60.8000	60.8000	60.8000	-4.101%	2	1,129	-75.049%
2026-03-02	63.4000	63.4000	63.4000	63.4000	+1.116%	2	1,127	-76.073%
2026-02-27	62.7500	62.7500	62.5000	62.7000	+6.997%	25	1,125	-75.805%
2026-02-26	58.6000	58.6000	58.6000	58.6000	+16.943%	6	1,102	-74.113%
2026-02-25	52.3000	52.3000	50.1100	50.1100	-6.511%	17	1,080	-69.727%
2026-02-24	54.8000	54.8000	53.1500	53.6000	-3.684%	42	1,080	-71.698%
2026-02-23	54.0000	55.6500	53.0000	55.6500	-0.358%	27	1,038	-72.740%
2026-02-20	57.0000	57.0000	55.8500	55.8500	-3.873%	40	1,015	-72.838%
2026-02-19	58.7500	58.7500	58.1000	58.1000	+3.473%	9	975	-73.890%
2026-02-18	57.1000	57.1000	56.1500	56.1500	-6.025%	12	966	-72.983%
2026-02-17	62.4000	64.2000	58.2500	59.7500	-3.707%	387	954	-74.611%
2026-02-13	62.1500	62.3500	60.2000	62.0500	+13.541%	74	497	-75.552%
2026-02-11	54.6000	54.6500	54.6000	54.6500	-2.498%	6	497	-72.242%
2026-02-09	60.3000	60.3000	55.8000	56.0500	-7.279%	10	491	-72.935%
2026-02-06	63.7500	63.7500	60.4500	60.4500	-11.168%	15	483	-74.905%
2026-02-04	68.1000	68.1000	68.0500	68.0500	+4.886%	10	478	-77.708%
2026-02-03	59.2500	64.8800	59.2500	64.8800	+9.042%	15	473	-76.618%
2026-02-02	58.6000	59.5000	58.6000	59.5000	+8.084%	23	461	-74.504%
2026-01-30	55.2500	55.2500	55.0500	55.0500	-6.758%	8	453	-72.443%
2026-01-29	54.9000	59.0400	54.9000	59.0400	-1.023%	12	445	-74.306%
2026-01-21	64.4000	64.4000	59.6500	59.6500	-8.582%	141	443	-74.568%
2026-01-20	64.1500	65.2500	64.1500	65.2500	+13.478%	15	302	-76.751%
2026-01-16	57.5000	57.5000	57.5000	57.5000	-0.519%	1	286	-73.617%
2026-01-15	57.8000	57.8000	57.8000	57.8000	-6.321%	1	286	-73.754%
2026-01-14	62.5500	62.5500	61.7000	61.7000	+5.021%	3	285	-75.413%
2026-01-13	60.3500	60.6500	58.7500	58.7500	-1.674%	30	282	-74.179%
2026-01-12	60.3500	60.3500	58.6500	59.7500	+5.379%	7	265	-74.611%
2026-01-07	56.7000	56.7000	56.7000	56.7000	-3.963%	2	265	-73.245%
2025-12-29	59.0500	59.0500	59.0400	59.0400	+5.429%	50	265	-74.306%
2025-12-26	56.0000	56.0000	56.0000	56.0000	-20.904%	1	240	-72.911%
2025-12-17	70.7800	70.8000	70.7800	70.8000	+12.417%	2	241	-78.573%
2025-12-05	62.9800	62.9800	62.9800	62.9800	-1.900%	137	240	-75.913%
2025-12-02	62.1500	64.2000	62.1500	64.2000	-0.311%	276	242	-76.371%
2025-11-26	64.4000	64.4000	64.4000	64.4000	-8.275%	137	27	-76.444%
2025-11-25	70.2100	70.2100	70.2100	70.2100	+5.452%	2	27	-78.393%
2025-11-21	66.5800	66.5800	66.5800	66.5800	+6.870%	1	25	-77.215%
2025-11-17	62.1400	62.3000	62.1400	62.3000	+8.745%	2	24	-75.650%
2025-11-11	57.2500	57.2900	57.2500	57.2900	+2.984%	2	24	-73.521%
2025-11-10	55.6300	55.6300	55.6300	55.6300	+7.747%	9	25	-72.731%
2025-11-05	51.3000	51.6300	51.3000	51.6300	-2.860%	4	23	-70.618%
2025-11-04	50.9000	53.1500	50.9000	53.1500	+9.905%	3	21	-71.458%
2025-11-03	48.3600	48.3600	48.3600	48.3600	-4.915%	1	21	-68.631%
2025-10-31	49.7500	50.9500	49.2200	50.8600	-0.645%	32	21	-70.173%
2025-10-30	51.0900	51.8200	51.0100	51.1900	+3.813%	8	20	-70.365%
2025-10-29	47.1700	49.7900	47.1500	49.3100	-6.698%	19	21	-69.235%
2025-10-28	56.2400	56.7300	52.8500	52.8500	-8.643%	19	19	-71.296%
2025-10-27	57.2500	57.8800	57.2500	57.8500	-5.319%	18	10	-73.777%
2025-10-24	61.5200	61.6600	60.8400	61.1000	-3.521%	20	10	-75.172%
2025-10-23	63.5000	63.8300	63.0600	63.3300	-4.781%	4	11	-76.046%
2025-10-22	66.0500	66.5100	66.0500	66.5100	+3.792%	2	11	-77.191%
2025-10-21	63.6900	64.2300	63.3200	64.0800	+1.698%	20	11	-76.326%
2025-10-20	62.2200	63.0100	62.2200	63.0100	-0.740%	6	11	-75.924%
2025-10-17	62.9700	63.4800	62.9700	63.4800	-3.964%	4	12	-76.103%
2025-10-16	64.8200	66.4000	64.8200	66.1000	-1.092%	22	11	-77.050%
2025-10-15	65.5600	66.8300	65.5600	66.8300	+3.212%	6	11	-77.301%
2025-10-14	64.5800	64.7500	64.5800	64.7500	+9.430%	2	14	-76.571%
2025-10-13	59.7000	59.9400	59.0400	59.1700	+6.497%	8	14	-74.362%
2025-10-10	55.9500	56.1500	55.4700	55.5600	-2.799%	9	14	-72.696%
2025-10-09	56.9000	57.1600	56.8600	57.1600	-3.036%	12	15	-73.460%
2025-10-08	58.6200	58.9500	58.6200	58.9500	-3.202%	4	18	-74.266%
2025-10-06	60.6500	60.9000	60.6500	60.9000	+0.578%	2	16	-75.090%
2025-10-03	59.0200	60.5500	59.0200	60.5500	+3.011%	4	16	-74.946%
2025-10-02	58.2500	58.8200	58.0500	58.7800	-1.623%	16	15	-74.192%
2025-10-01	59.8500	59.8500	59.7500	59.7500	-1.888%	6	10	-74.611%
2025-09-30	60.4000	60.9000	60.4000	60.9000	-4.004%	6	10	-75.090%
2025-09-29	62.0000	63.4600	62.0000	63.4400	-5.030%	10	7	-76.088%
2025-09-23	66.7100	67.0000	66.6300	66.8000	+5.864%	12	5	-77.290%
2025-09-22	63.1000	63.1000	63.1000	63.1000	0.000%	3	3	-75.959%