Dark

NVDA20260821P260
NVDA Aug 21 2026 260.00 Put (NVDA260821P00260000)
option OPRA

EOD

Aug 14, 2026

34.68-15.415%(-6.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.6800	34.6800	34.6800	34.6800	-15.415%	1	1	0.000%
2026-08-10	41.0000	41.0000	41.0000	41.0000	+9.802%	2	1	-15.415%
2026-08-07	37.3400	37.3400	37.3400	37.3400	+0.919%	2	3	-7.124%
2026-08-06	39.1400	39.1400	37.0000	37.0000	-3.141%	21	3	-6.270%
2026-08-05	40.5000	41.0000	38.0000	38.2000	-27.720%	21	24	-9.215%
2026-07-23	51.1000	53.2200	51.1000	52.8500	+13.509%	581	3	-34.380%
2026-07-22	49.6500	49.6500	46.5100	46.5600	-17.182%	262	265	-25.515%
2026-07-20	55.7500	56.2200	55.7200	56.2200	-0.407%	13	3	-38.314%
2026-07-17	53.6400	56.4500	53.6400	56.4500	+5.553%	4	98	-38.565%
2026-07-16	52.1500	53.8400	52.0900	53.4800	+10.725%	34	96	-35.153%
2026-07-14	55.8500	55.8500	48.3000	48.3000	-14.392%	22	89	-28.199%
2026-07-13	52.7000	56.4200	52.6000	56.4200	+12.279%	52	96	-38.532%
2026-07-10	51.7000	51.7000	50.2500	50.2500	-23.000%	89	48	-30.985%
2026-07-01	65.2600	65.2600	65.2600	65.2600	+5.924%	1	3	-46.859%
2026-06-30	61.6800	62.0600	61.6100	61.6100	-7.074%	23	25	-43.710%
2026-06-26	66.3000	66.3000	66.3000	66.3000	+0.745%	1	3	-47.692%
2026-06-25	65.7200	65.8500	65.6300	65.8100	+11.637%	11	3	-47.303%
2026-06-24	59.6000	59.7000	58.9500	58.9500	-0.758%	6	144	-41.170%
2026-06-23	57.5700	59.4000	57.5700	59.4000	+15.812%	11	138	-41.616%
2026-06-22	51.3200	51.3200	51.2900	51.2900	-0.214%	2	129	-32.384%
2026-06-18	51.4000	51.4000	51.4000	51.4000	+2.697%	2	121	-32.529%
2026-06-15	50.0500	50.0500	50.0500	50.0500	-11.117%	39	121	-30.709%
2026-06-12	56.0800	56.3600	56.0800	56.3100	-4.753%	3	121	-38.412%
2026-06-10	59.1200	59.1200	59.1200	59.1200	+5.571%	1	121	-41.340%
2026-06-09	56.0000	56.0000	56.0000	56.0000	+6.464%	6	120	-38.071%
2026-06-08	53.6300	53.6300	52.6000	52.6000	-2.448%	16	120	-34.068%
2026-06-05	49.5000	53.9200	49.5000	53.9200	+13.206%	29	119	-35.682%
2026-06-04	47.6300	47.6300	47.6300	47.6300	+14.771%	2	98	-27.189%
2026-06-02	41.5000	41.5000	41.5000	41.5000	-5.896%	3	98	-16.434%
2026-06-01	45.1000	45.1000	44.1000	44.1000	-5.648%	16	95	-21.361%
2026-05-29	46.7400	46.7400	46.7400	46.7400	-2.625%	56	82	-25.802%
2026-05-28	48.0000	48.0000	48.0000	48.0000	+2.345%	1	82	-27.750%
2026-05-26	46.9000	46.9000	46.9000	46.9000	+0.214%	3	82	-26.055%
2026-05-22	46.8000	46.8000	46.8000	46.8000	+5.405%	1	83	-25.897%
2026-05-21	43.3400	44.4000	43.3400	44.4000	+5.213%	10	82	-21.892%
2026-05-20	42.0000	42.7000	42.0000	42.2000	-1.171%	10	82	-17.820%
2026-05-19	45.0000	45.3000	42.7000	42.7000	-5.781%	33	94	-18.782%
2026-05-18	45.4100	45.4100	45.3200	45.3200	+8.033%	2	94	-23.477%
2026-05-15	41.9500	41.9500	41.9500	41.9500	+17.015%	1	94	-17.330%
2026-05-14	38.7000	38.7000	35.8000	35.8500	-12.922%	76	94	-3.264%
2026-05-13	41.1700	41.1700	41.1700	41.1700	-8.916%	2	116	-15.764%
2026-05-12	45.0200	45.2000	44.6700	45.2000	+1.802%	4	116	-23.274%
2026-05-11	46.2000	46.2000	44.3500	44.4000	-8.017%	27	116	-21.892%
2026-05-08	48.2700	48.2700	48.2700	48.2700	-6.217%	1	100	-28.154%
2026-05-07	51.0200	51.4700	50.9000	51.4700	-16.241%	27	99	-32.621%
2026-04-30	61.4500	61.4500	61.4500	61.4500	+22.289%	1	73	-43.564%
2026-04-28	52.6500	52.6500	50.1500	50.2500	+3.502%	46	74	-30.985%
2026-04-27	49.0500	49.0500	48.5000	48.5500	-10.059%	28	28	-28.568%
2026-04-24	53.6200	53.9800	53.6200	53.9800	-13.215%	4	4	-35.754%
2026-04-23	62.2000	62.2000	62.2000	62.2000	+0.258%	1	2	-44.244%
2026-04-16	62.0700	62.0700	62.0400	62.0400	-26.327%	2	2	-44.101%
2026-04-01	84.2100	84.2100	84.2100	84.2100	+3.325%	2	1	-58.817%
2026-03-25	81.5000	81.5000	81.5000	81.5000	-2.976%	1	3	-57.448%
2026-03-20	83.9300	84.1000	83.9300	84.0000	+3.194%	4	489	-58.714%
2026-03-19	83.4500	83.7000	81.4000	81.4000	+6.308%	8	492	-57.396%
2026-03-12	76.5700	76.5700	76.5700	76.5700	-6.164%	1	553	-54.708%
2026-03-09	85.4000	85.4000	81.6000	81.6000	+4.415%	30	553	-57.500%
2026-03-04	78.3000	78.3000	78.1500	78.1500	-2.556%	5	561	-55.624%
2026-03-03	80.2000	80.2000	80.2000	80.2000	+6.085%	45	556	-56.758%
2026-02-26	75.6000	75.6000	75.6000	75.6000	+7.846%	1	556	-54.127%
2026-02-24	69.6000	70.1000	69.6000	70.1000	-3.510%	12	555	-50.528%
2026-02-23	72.6500	72.6500	72.6500	72.6500	-3.198%	1	551	-52.264%
2026-02-19	74.7000	75.0500	74.6500	75.0500	-2.596%	12	550	-53.791%
2026-02-17	80.9000	80.9000	77.0500	77.0500	-3.748%	14	543	-54.990%
2026-02-13	78.9000	80.1000	78.5500	80.0500	+11.026%	14	527	-56.677%
2026-02-11	72.1000	72.1000	72.1000	72.1000	-6.242%	1	527	-51.900%
2026-02-06	81.0300	81.0300	76.9000	76.9000	+4.911%	22	527	-54.902%
2026-01-27	73.1500	73.3100	73.1500	73.3000	-2.071%	12	526	-52.688%
2026-01-23	74.8500	74.8500	74.8500	74.8500	-6.144%	10	521	-53.667%
2026-01-21	81.4500	81.4500	79.7500	79.7500	+5.559%	29	516	-56.514%
2026-01-12	76.3000	76.3000	75.5000	75.5500	-1.177%	77	489	-54.097%
2026-01-09	76.4000	76.4500	76.4000	76.4500	-0.779%	20	480	-54.637%
2026-01-08	77.0500	77.0500	77.0500	77.0500	+2.802%	15	473	-54.990%
2025-12-30	75.0200	75.0200	74.9500	74.9500	-1.330%	2	488	-53.729%
2025-12-29	76.0500	76.1500	75.9600	75.9600	+5.208%	3	487	-54.344%
2025-12-26	72.2000	72.2000	72.2000	72.2000	-3.243%	1	487	-51.967%
2025-12-24	74.6000	74.6200	74.6000	74.6200	-3.902%	10	487	-53.525%
2025-12-23	77.6500	77.6500	77.6500	77.6500	-13.434%	3	487	-55.338%
2025-12-17	89.7000	89.7000	89.7000	89.7000	+6.343%	1	487	-61.338%
2025-12-16	84.3500	84.3500	84.3500	84.3500	-0.800%	2	487	-58.886%
2025-12-15	84.9000	85.0300	84.9000	85.0300	+3.254%	2	487	-59.214%
2025-12-11	82.2500	82.3500	82.2500	82.3500	+4.373%	2	486	-57.887%
2025-12-09	78.4400	78.9000	78.4400	78.9000	+2.708%	6	486	-56.046%
2025-12-08	78.0500	79.7000	76.8200	76.8200	-3.432%	28	483	-54.856%
2025-12-04	80.5500	80.5500	79.5500	79.5500	-2.584%	6	465	-56.405%
2025-12-02	81.6600	81.6600	81.6600	81.6600	-0.584%	3	462	-57.531%
2025-11-26	83.1000	83.1000	82.1400	82.1400	-2.908%	27	441	-57.779%
2025-11-24	84.6000	84.6000	84.6000	84.6000	+4.251%	1	441	-59.007%
2025-11-20	81.1500	81.1500	81.1500	81.1500	+1.286%	1	440	-57.264%
2025-11-19	80.1200	80.1200	80.1200	80.1200	-2.054%	1	439	-56.715%
2025-11-18	81.8000	81.8000	81.8000	81.8000	+2.699%	30	438	-57.604%
2025-11-17	79.6500	79.6500	79.6500	79.6500	+9.409%	40	408	-56.460%
2025-11-06	72.8000	72.8000	72.8000	72.8000	+7.948%	1	368	-52.363%
2025-11-04	67.4400	67.4400	67.4400	67.4400	+6.608%	16	368	-48.577%
2025-11-03	63.1000	63.2600	62.9700	63.2600	-3.257%	14	355	-45.179%
2025-10-31	64.2800	65.5500	63.4500	65.3900	-0.608%	19	355	-46.964%
2025-10-30	65.9700	66.4400	65.4000	65.7900	+2.637%	6	358	-47.287%
2025-10-29	61.8500	64.1000	61.3600	64.1000	-4.042%	13	358	-45.897%
2025-10-28	71.1000	72.9500	66.8000	66.8000	-9.827%	26	362	-48.084%
2025-10-27	73.4300	74.0800	73.4300	74.0800	-5.001%	6	365	-53.186%
2025-10-24	77.6900	77.9800	77.6900	77.9800	-2.925%	2	365	-55.527%
2025-10-23	80.4300	80.5500	80.0200	80.3300	-3.007%	4	366	-56.828%
2025-10-22	83.1500	83.4300	82.7100	82.8200	+2.297%	6	367	-58.126%
2025-10-21	80.6100	81.0100	80.2300	80.9600	+1.913%	14	365	-57.164%
2025-10-20	79.0600	79.5200	79.0600	79.4400	-1.756%	4	364	-56.344%
2025-10-17	80.5700	80.8600	80.5700	80.8600	-2.614%	2	365	-57.111%
2025-10-16	81.4500	83.0300	81.4500	83.0300	+0.278%	12	365	-58.232%
2025-10-15	82.4400	82.8000	82.4400	82.8000	+3.929%	6	364	-58.116%
2025-10-14	79.3200	79.6700	79.3200	79.6700	+4.677%	4	364	-56.470%
2025-10-13	75.8600	76.1400	75.8400	76.1100	-1.220%	4	364	-54.434%
2025-10-10	73.9500	77.0500	73.9500	77.0500	+6.540%	4	364	-54.990%
2025-10-09	72.1600	72.4300	72.1500	72.3200	-3.766%	4	360	-52.046%
2025-10-08	74.9200	75.1500	74.9200	75.1500	-2.970%	2	360	-53.852%
2025-10-06	77.1500	77.4500	77.1500	77.4500	+2.298%	2	361	-55.223%
2025-10-03	75.4500	75.7100	75.4500	75.7100	+1.027%	2	361	-54.194%
2025-10-02	74.8000	75.0300	74.7700	74.9400	-2.231%	6	361	-53.723%
2025-10-01	76.5100	76.6500	76.5100	76.6500	-0.905%	2	361	-54.755%
2025-09-30	76.7000	77.3500	76.7000	77.3500	-3.853%	60	361	-55.165%
2025-09-29	80.4500	80.4500	80.4500	80.4500	-1.710%	45	308	-56.892%
2025-09-23	81.7700	81.8500	81.7700	81.8500	+2.376%	2	263	-57.630%
2025-09-22	79.7600	80.0100	79.7600	79.9500	-11.413%	42	263	-56.623%
2025-09-03	88.5500	90.2500	88.5500	90.2500	+0.055%	65	223	-61.573%
2025-09-02	90.2000	90.2000	90.2000	90.2000	+4.097%	15	223	-61.552%
2025-08-29	86.6500	86.6500	86.6500	86.6500	+4.084%	10	244	-59.977%
2025-08-28	83.3000	83.9200	83.2500	83.2500	+3.198%	6	244	-58.342%
2025-08-27	80.6700	80.6700	80.6700	80.6700	-0.099%	6	244	-57.010%
2025-08-26	82.0500	82.0500	80.7500	80.7500	-0.981%	57	238	-57.053%
2025-08-25	84.3500	84.3500	81.4300	81.5500	-2.801%	60	191	-57.474%
2025-08-22	84.0000	84.0000	83.9000	83.9000	-3.784%	70	131	-58.665%
2025-08-20	87.1300	87.2000	87.1300	87.2000	+8.525%	2	61	-60.229%
2025-08-18	80.3500	80.3500	80.3500	80.3500	-3.251%	30	60	-56.839%
2025-08-15	83.0500	83.0500	83.0500	83.0500	0.000%	30	30	-58.242%