Dark

NVDA20260821P270
NVDA Aug 21 2026 270.00 Put (NVDA260821P00270000)
option OPRA

EOD

Aug 14, 2026

44.83+3.057%(+1.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.8300	44.8300	44.8300	44.8300	+3.057%	2	12	0.000%
2026-08-13	43.5600	43.5600	43.5000	43.5000	-7.309%	23	12	+3.057%
2026-08-12	46.9300	46.9300	46.9300	46.9300	-3.037%	2	14	-4.475%
2026-08-10	48.3100	48.4000	48.3100	48.4000	-4.158%	6	12	-7.376%
2026-08-06	50.5000	50.5000	50.5000	50.5000	-12.675%	32	12	-11.228%
2026-08-04	57.3500	57.8300	57.3500	57.8300	-19.848%	2	12	-22.480%
2026-07-31	72.1500	72.1500	72.1500	72.1500	-4.500%	36	12	-37.866%
2026-07-30	77.2000	77.2000	75.5500	75.5500	+20.514%	57	12	-40.662%
2026-07-22	62.6900	62.6900	62.6900	62.6900	-0.807%	1	12	-28.489%
2026-07-16	63.2000	63.2000	63.2000	63.2000	+3.879%	18	11	-29.066%
2026-07-15	60.8400	60.8400	60.8400	60.8400	-20.157%	1	12	-26.315%
2026-07-01	76.2000	76.2000	76.2000	76.2000	+5.848%	1	11	-41.168%
2026-06-30	71.9900	71.9900	71.9900	71.9900	-5.301%	32	10	-37.727%
2026-06-26	76.0200	76.0200	76.0200	76.0200	+2.522%	5	10	-41.029%
2026-06-25	74.1500	74.1500	74.1500	74.1500	+5.507%	27	10	-39.541%
2026-06-24	70.2800	70.2800	70.2800	70.2800	+1.137%	6	10	-36.212%
2026-06-23	66.6500	69.4900	66.6500	69.4900	+9.433%	7	86	-35.487%
2026-06-18	63.5000	63.5000	63.5000	63.5000	-2.905%	2	593	-29.402%
2026-06-17	63.3500	65.4000	62.9800	65.4000	+10.791%	5	593	-31.453%
2026-06-15	59.3100	59.3100	59.0300	59.0300	-9.533%	15	593	-24.056%
2026-06-12	65.2500	65.2500	65.2500	65.2500	-3.190%	6	593	-31.295%
2026-06-11	67.4000	67.4000	67.4000	67.4000	-0.911%	1	593	-33.487%
2026-06-10	66.5500	68.0200	66.4200	68.0200	+9.887%	452	593	-34.093%
2026-06-08	61.9000	61.9000	61.9000	61.9000	+4.649%	25	151	-27.577%
2026-06-05	59.1500	59.1500	59.1500	59.1500	+23.874%	100	151	-24.210%
2026-06-02	47.7500	47.7500	47.7500	47.7500	-14.595%	25	72	-6.115%
2026-05-29	55.9100	55.9100	55.9100	55.9100	-2.324%	10	51	-19.818%
2026-05-28	57.3000	57.3000	57.2400	57.2400	+6.098%	7	61	-21.681%
2026-05-22	53.9500	53.9500	53.9500	53.9500	+3.056%	10	61	-16.905%
2026-05-21	52.3500	52.3500	52.3500	52.3500	-2.876%	20	61	-14.365%
2026-05-18	52.2200	53.9000	52.2200	53.9000	+22.695%	29	61	-16.827%
2026-05-14	45.7500	46.0300	43.9300	43.9300	-16.720%	54	100	+2.049%
2026-05-12	52.7500	52.7500	52.7500	52.7500	-7.553%	15	39	-15.014%
2026-05-08	56.8900	57.1000	56.8500	57.0600	-0.834%	10	39	-21.434%
2026-04-27	61.7000	61.8000	57.5400	57.5400	-8.551%	36	32	-22.089%
2026-04-24	62.9200	62.9200	62.9200	62.9200	-11.889%	1	21	-28.751%
2026-04-16	71.4100	71.4100	71.4100	71.4100	-1.639%	1	20	-37.222%
2026-04-15	72.6000	72.6000	72.6000	72.6000	-4.887%	20	21	-38.251%
2026-04-14	76.3300	76.3300	76.3300	76.3300	-10.094%	1	1	-41.268%
2026-03-10	84.9000	84.9000	84.9000	84.9000	-5.562%	1	245	-47.197%
2026-02-27	89.9000	89.9000	89.9000	89.9000	+19.310%	1	245	-50.133%
2026-02-25	75.3500	75.3500	75.3500	75.3500	-5.280%	4	246	-40.504%
2026-02-24	79.0500	79.6000	79.0500	79.5500	-1.486%	30	246	-43.646%
2026-02-23	80.7500	80.7500	80.7500	80.7500	-0.148%	10	237	-44.483%
2026-02-11	81.0500	81.0500	80.8700	80.8700	-1.414%	11	233	-44.565%
2026-02-09	82.0500	82.0500	82.0300	82.0300	-0.449%	10	227	-45.349%
2026-01-27	82.2200	82.4000	82.2200	82.4000	-1.021%	2	227	-45.595%
2026-01-15	84.0500	84.0500	83.2500	83.2500	-5.344%	3	226	-46.150%
2026-01-14	87.9500	87.9500	87.9500	87.9500	+1.150%	9	225	-49.028%
2026-01-08	86.0500	86.9500	86.0500	86.9500	+5.535%	65	221	-48.442%
2026-01-07	82.9000	82.9000	82.2700	82.3900	-0.471%	22	221	-45.588%
2026-01-06	82.8000	82.8000	82.7800	82.7800	-3.238%	10	221	-45.844%
2026-01-05	83.5500	85.5500	83.5500	85.5500	+2.886%	95	214	-47.598%
2026-01-02	83.1500	83.1500	83.1500	83.1500	-0.180%	1	214	-46.085%
2025-12-31	83.2500	83.3000	83.2500	83.3000	-0.561%	10	209	-46.182%
2025-12-30	83.8800	83.8800	83.7700	83.7700	-0.981%	2	209	-46.484%
2025-12-29	85.3000	85.3200	84.5500	84.6000	+4.963%	12	209	-47.009%
2025-12-26	81.4500	81.4600	80.5800	80.6000	-4.105%	57	204	-44.380%
2025-12-24	83.9900	84.0500	83.9900	84.0500	-4.402%	2	185	-46.663%
2025-12-22	87.9200	87.9200	87.9200	87.9200	-6.815%	1	185	-49.010%
2025-12-15	94.2500	94.3500	94.2500	94.3500	+3.250%	2	185	-52.485%
2025-12-11	91.3500	91.3800	91.3500	91.3800	+4.698%	2	186	-50.941%
2025-12-09	87.2800	87.2800	87.2800	87.2800	-2.914%	3	186	-48.637%
2025-11-20	88.6000	89.9000	88.6000	89.9000	+5.146%	7	186	-50.133%
2025-11-17	85.5000	85.5000	85.5000	85.5000	-6.424%	40	186	-47.567%
2025-11-14	91.3700	91.3700	91.3700	91.3700	+8.580%	1	146	-50.936%
2025-11-06	81.7500	86.0500	81.7500	84.1500	+13.288%	32	146	-46.726%
2025-11-05	74.1800	74.2800	74.1800	74.2800	+8.915%	2	116	-39.647%
2025-11-03	68.8000	68.8000	68.2000	68.2000	-7.211%	6	116	-34.267%
2025-10-31	71.5500	73.5000	71.3500	73.5000	-0.407%	12	116	-39.007%
2025-10-30	73.2600	73.8000	73.2600	73.8000	+5.504%	4	117	-39.255%
2025-10-29	69.4400	69.9500	68.8700	69.9500	-6.421%	14	117	-35.911%
2025-10-28	79.5500	81.3000	74.7500	74.7500	-9.339%	64	117	-40.027%
2025-10-27	82.5500	82.5500	82.0300	82.4500	-7.929%	64	39	-45.628%
2025-10-23	89.4000	89.5500	89.4000	89.5500	-2.313%	2	39	-49.939%
2025-10-22	91.6400	91.6700	91.3300	91.6700	+1.912%	3	40	-51.096%
2025-10-21	89.5700	89.9500	89.5700	89.9500	+1.295%	4	41	-50.161%
2025-10-20	89.1300	89.1300	88.8000	88.8000	-3.478%	2	40	-49.516%
2025-10-16	90.2100	92.0000	90.2100	92.0000	+0.601%	6	40	-51.272%
2025-10-14	91.4500	91.4500	91.4500	91.4500	+8.353%	15	39	-50.979%
2025-10-13	84.4300	84.4300	84.4000	84.4000	-3.543%	2	39	-46.884%
2025-10-10	82.2000	87.5000	82.2000	87.5000	+1.685%	7	40	-48.766%
2025-10-06	85.9000	86.0500	85.9000	86.0500	+3.029%	2	34	-47.902%
2025-10-03	83.5200	83.5200	83.5200	83.5200	-0.036%	1	35	-46.324%
2025-10-02	83.0000	83.5500	83.0000	83.5500	-1.787%	24	35	-46.344%
2025-10-01	85.0700	85.0700	85.0700	85.0700	-0.153%	1	16	-47.302%
2025-09-30	86.6700	86.6700	85.2000	85.2000	-6.640%	3	16	-47.383%
2025-09-23	91.1300	91.2600	91.1300	91.2600	-4.018%	2	16	-50.877%
2025-09-18	96.6300	96.6300	95.0500	95.0800	+1.311%	22	16	-52.850%
2025-09-16	93.8500	93.8500	93.8500	93.8500	-0.845%	8	16	-52.232%
2025-09-15	94.6500	94.6500	94.6500	94.6500	+1.393%	1	19	-52.636%
2025-09-11	93.3500	93.3500	93.3500	93.3500	0.000%	1	18	-51.976%
2025-09-10	93.3500	93.3500	93.3500	93.3500	-5.755%	1	17	-51.976%
2025-09-03	99.0500	99.0500	99.0500	99.0500	-3.262%	1	17	-54.740%
2025-09-02	100.5000	102.6400	100.5000	102.3900	+6.104%	6	20	-56.216%
2025-08-29	96.5000	96.5000	96.5000	96.5000	+5.869%	1	16	-53.544%
2025-08-28	92.1500	92.1500	91.1500	91.1500	+1.844%	4	16	-50.817%
2025-08-26	89.5000	89.5000	89.5000	89.5000	-0.677%	5	13	-49.911%
2025-08-25	90.1100	90.1100	90.1100	90.1100	-10.906%	1	8	-50.250%
2025-08-20	101.1400	101.1400	101.1400	101.1400	+6.891%	1	7	-55.675%
2025-08-19	94.6200	94.6200	94.6200	94.6200	0.000%	7	7	-52.621%