Dark

NVDA20260821P250
NVDA Aug 21 2026 250.00 Put (NVDA260821P00250000)
option OPRA

EOD

Aug 14, 2026

24.98+4.519%(+1.08)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.4000	25.2000	23.4000	24.9800	+4.519%	43	109	0.000%
2026-08-13	23.9000	23.9000	23.9000	23.9000	-11.317%	1	97	+4.519%
2026-08-12	28.3000	28.3000	25.3500	26.9500	-18.035%	8	100	-7.310%
2026-08-11	32.8700	32.8800	32.8700	32.8800	+13.340%	20	96	-24.027%
2026-08-10	28.1000	29.7500	28.1000	29.0100	+4.805%	9	683	-13.892%
2026-08-07	28.7000	28.7000	26.7000	27.6800	-9.837%	44	680	-9.754%
2026-08-06	31.1000	31.1000	30.3500	30.7000	+3.786%	71	640	-18.632%
2026-08-05	30.3300	30.7900	28.4800	29.5800	-21.183%	221	570	-15.551%
2026-08-04	39.6000	39.6000	37.0500	37.5300	-22.523%	334	350	-33.440%
2026-07-31	51.0800	51.0800	48.3000	48.4400	-12.799%	54	21	-48.431%
2026-07-30	53.6500	56.0900	53.6500	55.5500	-2.355%	106	21	-55.032%
2026-07-29	54.0000	58.0500	54.0000	56.8900	+7.685%	21	23	-56.091%
2026-07-28	55.3500	56.7500	51.7500	52.8300	-0.882%	36	98	-52.716%
2026-07-27	47.4000	53.3400	47.4000	53.3000	+23.580%	60	169	-53.133%
2026-07-24	43.5900	44.1400	43.1000	43.1300	+0.396%	54	4,457	-42.082%
2026-07-23	42.5500	43.0300	42.5400	42.9600	+12.756%	66	4,503	-41.853%
2026-07-22	40.3000	40.3000	36.0400	38.1000	-11.580%	29	4,448	-34.436%
2026-07-21	43.4300	44.5700	43.0900	43.0900	-6.631%	132	4,448	-42.028%
2026-07-20	44.6100	46.2500	44.5400	46.1500	-2.328%	229	4,386	-45.872%
2026-07-17	45.7000	47.2500	43.9100	47.2500	+10.140%	185	4,157	-47.132%
2026-07-16	41.9000	44.0400	41.9000	42.9000	+2.533%	817	4,113	-41.772%
2026-07-15	41.8400	41.8400	41.8400	41.8400	+9.100%	1	3,313	-40.296%
2026-07-14	38.7900	38.7900	38.3500	38.3500	-17.063%	37	3,313	-34.863%
2026-07-13	41.0500	46.2400	41.0500	46.2400	+13.612%	1,286	3,284	-45.978%
2026-07-10	41.7000	41.7000	40.4700	40.7000	-20.352%	15	2,009	-38.624%
2026-07-08	52.9500	52.9500	50.2000	51.1000	-3.091%	40	2,011	-51.115%
2026-07-07	57.9500	58.1500	52.0100	52.7300	-1.458%	368	1,973	-52.627%
2026-07-06	55.0800	55.0800	52.9500	53.5100	-3.359%	373	1,671	-53.317%
2026-07-02	51.7000	57.2200	51.6600	55.3700	-0.806%	49	1,262	-54.885%
2026-07-01	55.7600	56.3000	55.7100	55.8200	+7.305%	16	1,262	-55.249%
2026-06-30	52.9400	52.9400	52.0200	52.0200	-13.300%	77	1,246	-51.980%
2026-06-29	60.0000	60.0000	60.0000	60.0000	+8.206%	5	1,221	-58.367%
2026-06-26	57.0800	57.0800	55.4500	55.4500	-0.681%	4	1,221	-54.950%
2026-06-25	52.0000	57.0500	52.0000	55.8300	+6.852%	63	1,402	-55.257%
2026-06-24	50.0000	52.2500	49.1000	52.2500	+5.088%	432	1,345	-52.191%
2026-06-23	48.5500	49.7200	48.1300	49.7200	+20.387%	159	916	-49.759%
2026-06-22	41.3000	41.3000	41.3000	41.3000	+0.487%	1	762	-39.516%
2026-06-18	41.1000	41.1000	41.1000	41.1000	-10.846%	4	757	-39.221%
2026-06-17	43.5700	46.1000	43.5700	46.1000	+8.778%	2	757	-45.813%
2026-06-16	42.3800	42.3800	42.3800	42.3800	+6.402%	3	757	-41.057%
2026-06-15	42.9400	42.9400	39.8300	39.8300	-11.900%	195	571	-37.283%
2026-06-12	45.2000	45.2500	45.1000	45.2100	-3.870%	6	571	-44.747%
2026-06-11	49.7900	49.7900	47.0300	47.0300	-3.330%	66	571	-46.885%
2026-06-10	48.6500	48.6500	48.6500	48.6500	+2.099%	1	631	-48.654%
2026-06-09	47.6500	47.6500	47.6500	47.6500	+8.790%	1	631	-47.576%
2026-06-08	43.9500	43.9600	43.6400	43.8000	-7.692%	175	631	-42.968%
2026-06-05	40.8500	47.4500	40.8500	47.4500	+33.399%	139	519	-47.355%
2026-06-04	40.7200	40.7200	35.1900	35.5700	-8.795%	147	539	-29.772%
2026-06-03	36.9000	39.3000	36.9000	39.0000	+11.429%	6	646	-35.949%
2026-06-02	32.2300	35.0000	29.7500	35.0000	+4.916%	181	643	-28.629%
2026-06-01	33.3500	33.7500	33.3500	33.3600	-12.418%	8	500	-25.120%
2026-05-29	38.1400	38.1400	38.0900	38.0900	-7.324%	6	498	-34.418%
2026-05-28	41.1000	41.1000	41.1000	41.1000	-3.498%	3	492	-39.221%
2026-05-27	42.5900	42.5900	42.5900	42.5900	+4.592%	1	491	-41.348%
2026-05-26	38.4000	41.5000	38.4000	40.7200	+2.569%	127	490	-38.654%
2026-05-22	37.0000	39.7000	37.0000	39.7000	+9.669%	57	408	-37.078%
2026-05-21	33.8500	36.6000	33.3000	36.2000	+5.049%	167	378	-30.994%
2026-05-20	33.8500	34.4600	33.8000	34.4600	-3.473%	102	378	-27.510%
2026-05-19	38.1800	38.1800	35.4200	35.7000	-2.459%	55	258	-30.028%
2026-05-18	34.5500	36.6000	34.5500	36.6000	+4.452%	5	258	-31.749%
2026-05-15	32.3100	35.0400	32.3100	35.0400	+19.795%	164	258	-28.710%
2026-05-14	31.5500	31.5500	29.2500	29.2500	-14.599%	84	178	-14.598%
2026-05-13	35.6000	35.6000	33.5300	34.2500	-7.106%	39	109	-27.066%
2026-05-12	36.5000	36.8700	36.5000	36.8700	-0.351%	2	109	-32.248%
2026-05-11	38.9900	38.9900	37.0000	37.0000	-9.535%	5	109	-32.486%
2026-05-08	40.0000	40.9000	40.0000	40.9000	-5.214%	2	108	-38.924%
2026-05-07	42.8500	43.1500	42.8500	43.1500	-8.289%	5	107	-42.109%
2026-05-06	49.6500	49.6500	47.0500	47.0500	-14.672%	16	109	-46.908%
2026-05-05	54.0000	55.1400	54.0000	55.1400	+0.437%	3	94	-54.697%
2026-05-04	54.9000	54.9000	54.9000	54.9000	+4.155%	9	91	-54.499%
2026-05-01	52.7100	52.7100	52.7100	52.7100	+25.500%	50	41	-52.609%
2026-04-28	44.0400	45.1400	42.0000	42.0000	+3.321%	24	41	-40.524%
2026-04-27	42.5000	42.5000	40.6500	40.6500	-9.566%	9	17	-38.549%
2026-04-24	50.0300	50.0300	44.6900	44.9500	-13.724%	8	14	-44.427%
2026-04-23	52.9000	52.9000	52.1000	52.1000	-5.204%	4	13	-52.054%
2026-04-15	54.3500	54.9600	54.3500	54.9600	-3.443%	8	12	-54.549%
2026-04-14	56.9200	56.9200	56.9200	56.9200	-9.117%	1	5	-56.114%
2026-04-13	62.6300	62.6300	62.6300	62.6300	-0.080%	1	4	-60.115%
2026-04-10	62.6800	62.6800	62.6800	62.6800	-22.741%	1	3	-60.147%
2026-03-27	81.3100	81.3100	81.1300	81.1300	+9.843%	16	241	-69.210%
2026-03-19	73.8600	73.8600	73.8600	73.8600	+9.747%	5	790	-66.179%
2026-03-12	68.7300	68.7300	67.3000	67.3000	+3.173%	7	792	-62.883%
2026-03-11	65.2500	65.2500	65.2300	65.2300	-11.010%	10	790	-61.705%
2026-03-06	73.2500	73.3000	73.2500	73.3000	-1.226%	10	789	-65.921%
2026-03-03	74.2000	74.2500	74.2000	74.2100	+3.790%	16	784	-66.339%
2026-02-27	71.5500	71.5500	71.5000	71.5000	+22.432%	20	781	-65.063%
2026-02-25	60.0500	60.7000	57.9900	58.4000	-5.425%	26	735	-57.226%
2026-02-24	63.0000	65.3500	61.3500	61.7500	-3.213%	161	735	-59.547%
2026-02-23	61.1500	63.8000	61.1500	63.8000	-2.446%	104	588	-60.846%
2026-02-20	65.4000	65.4000	65.4000	65.4000	-1.802%	2	494	-61.804%
2026-02-19	66.6000	66.6000	66.6000	66.6000	+2.619%	10	492	-62.492%
2026-02-18	64.9000	64.9000	64.9000	64.9000	-6.833%	20	482	-61.510%
2026-02-13	69.6000	69.6600	69.6000	69.6600	+7.434%	2	461	-64.140%
2026-02-12	65.5500	65.5500	64.8400	64.8400	+3.084%	6	461	-61.474%
2026-02-11	64.5500	64.5500	62.9000	62.9000	-3.896%	18	457	-60.286%
2026-02-10	63.6000	65.4500	63.6000	65.4500	+2.506%	59	439	-61.833%
2026-02-09	65.5500	65.8000	63.0000	63.8500	-6.652%	65	381	-60.877%
2026-02-06	69.4500	69.4500	68.4000	68.4000	-12.251%	40	343	-63.480%
2026-02-05	77.9500	77.9500	77.9500	77.9500	+1.564%	1	328	-67.954%
2026-02-04	74.8400	76.7500	74.8400	76.7500	+13.217%	69	327	-67.453%
2026-02-02	66.3000	67.7900	64.3000	67.7900	+6.840%	19	275	-63.151%
2026-01-30	62.8500	64.9000	62.8500	63.4500	+0.634%	114	259	-60.630%
2026-01-29	62.7000	63.0500	62.7000	63.0500	-0.630%	8	167	-60.381%
2026-01-28	63.2500	63.4500	63.2500	63.4500	-1.780%	10	159	-60.630%
2026-01-27	64.6000	64.6000	64.6000	64.6000	-3.726%	7	149	-61.331%
2026-01-26	66.5500	67.1000	66.5500	67.1000	+2.521%	13	142	-62.772%
2026-01-23	65.4500	65.4500	65.4500	65.4500	-0.305%	2	129	-61.833%
2026-01-16	65.6500	65.6500	65.6500	65.6500	-7.156%	5	124	-61.950%
2026-01-14	71.6500	71.6500	70.7000	70.7100	+5.067%	22	124	-64.673%
2026-01-13	67.3000	67.3000	67.3000	67.3000	+1.036%	2	115	-62.883%
2026-01-12	66.6100	66.6100	66.6100	66.6100	-2.702%	15	113	-62.498%
2026-01-09	68.4500	68.4600	68.4500	68.4600	+3.461%	30	122	-63.512%
2026-01-06	66.1700	66.1700	66.1700	66.1700	-0.376%	15	117	-62.249%
2025-12-30	66.4100	66.4200	66.4100	66.4200	+4.352%	2	103	-62.391%
2025-12-26	63.6500	63.6500	63.6500	63.6500	-9.006%	3	103	-60.754%
2025-12-22	69.9500	69.9500	69.9500	69.9500	-4.830%	20	100	-64.289%
2025-12-04	73.5000	73.5000	73.5000	73.5000	+5.984%	9	80	-66.014%
2025-11-20	69.3500	69.3500	69.3500	69.3500	-6.975%	16	80	-63.980%
2025-11-18	74.5500	74.5500	74.5500	74.5500	+6.272%	1	80	-66.492%
2025-11-17	70.1500	70.1500	70.1500	70.1500	+9.627%	1	80	-64.391%
2025-11-10	62.9900	64.3900	62.9900	63.9900	+8.827%	20	79	-60.963%
2025-11-05	58.7000	58.8000	58.7000	58.8000	+5.188%	2	76	-57.517%
2025-11-03	55.6600	55.9000	54.1900	55.9000	-3.571%	9	72	-55.313%
2025-10-31	55.6600	58.2200	55.6600	57.9700	-0.515%	40	72	-56.909%
2025-10-30	58.1600	58.6900	58.1600	58.2700	+4.128%	8	94	-57.131%
2025-10-29	54.4500	56.8000	54.0400	55.9600	-5.393%	84	95	-55.361%
2025-10-28	63.1000	64.9400	59.1500	59.1500	-9.626%	34	53	-57.768%
2025-10-27	65.1100	65.6500	65.1100	65.4500	-5.746%	8	36	-61.833%
2025-10-24	69.0700	69.4500	69.0700	69.4400	-2.827%	4	36	-64.026%
2025-10-23	71.7200	72.0800	71.2600	71.4600	-4.898%	10	36	-65.043%
2025-10-22	74.8800	75.1400	74.8800	75.1400	+3.613%	2	37	-66.755%
2025-10-21	71.9800	72.5500	71.5700	72.5200	+2.141%	16	37	-65.554%
2025-10-20	70.4800	71.1500	70.4800	71.0000	-0.907%	8	33	-64.817%
2025-10-17	72.0500	72.3500	71.4000	71.6500	-3.774%	4	33	-65.136%
2025-10-16	72.8900	74.6500	72.8900	74.4600	+0.310%	18	32	-66.452%
2025-10-15	73.8100	74.3600	73.8100	74.2300	+4.285%	8	27	-66.348%
2025-10-14	70.9700	71.1800	70.9700	71.1800	+5.907%	2	25	-64.906%
2025-10-13	67.5900	67.8800	67.0700	67.2100	+1.373%	4	25	-62.833%
2025-10-10	63.5200	66.3000	63.2500	66.3000	+3.030%	12	25	-62.323%
2025-10-09	64.5000	64.8000	64.1800	64.3500	-3.639%	8	25	-61.181%
2025-10-08	66.5500	66.7800	66.5500	66.7800	-3.287%	2	28	-62.594%
2025-10-06	68.8200	69.0500	68.8200	69.0500	+3.803%	2	29	-63.823%
2025-10-03	66.5200	66.5200	66.5200	66.5200	-0.195%	2	29	-62.447%
2025-10-02	66.0100	66.7300	65.9500	66.6500	-1.682%	11	31	-62.521%
2025-10-01	70.3100	70.3100	67.7900	67.7900	-1.768%	4	27	-63.151%
2025-09-30	68.7500	69.0100	67.9200	69.0100	-3.872%	27	27	-63.802%
2025-09-29	71.5100	71.7900	71.5100	71.7900	-5.824%	4	18	-65.204%
2025-09-26	76.2300	76.2300	76.2300	76.2300	+1.235%	1	18	-67.231%
2025-09-23	73.0500	75.5100	73.0500	75.3000	-0.856%	6	18	-66.826%
2025-09-18	75.9500	75.9500	75.9500	75.9500	-0.965%	2	18	-67.110%
2025-09-16	76.6900	76.6900	76.6900	76.6900	-5.122%	2	18	-67.427%
2025-09-04	80.8300	80.8300	80.8300	80.8300	+12.139%	19	17	-69.096%
2025-08-18	72.0800	72.0800	72.0800	72.0800	0.000%	19	19	-65.344%