Dark

NVDA20260821P70
NVDA Aug 21 2026 70.00 Put (NVDA260821P00070000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,680	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	1,000	2,681	0.000%
2026-07-28	0.0200	0.0300	0.0200	0.0200	+100.000%	125	1,805	-50.000%
2026-07-27	0.0200	0.0200	0.0100	0.0100	-50.000%	42	1,689	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	8	1,689	-50.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	+100.000%	5	1,681	-50.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,686	0.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-33.333%	30	1,687	-50.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,687	-66.667%
2026-07-08	0.0400	0.0400	0.0300	0.0300	0.000%	25	1,687	-66.667%
2026-07-06	0.0300	0.0400	0.0300	0.0300	-25.000%	55	1,687	-66.667%
2026-07-02	0.0400	0.0500	0.0400	0.0400	0.000%	100	1,599	-75.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	0.000%	20	1,599	-75.000%
2026-06-30	0.0400	0.0500	0.0400	0.0400	0.000%	146	1,599	-75.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-20.000%	100	1,519	-75.000%
2026-06-23	0.1100	0.1100	0.0500	0.0500	0.000%	3	1,456	-80.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,455	-80.000%
2026-06-16	0.0300	0.0300	0.0300	0.0300	-62.500%	30	1,455	-66.667%
2026-06-15	0.0500	0.0800	0.0500	0.0800	+33.333%	61	1,425	-87.500%
2026-06-12	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,425	-83.333%
2026-06-10	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,425	-90.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	+80.000%	5	1,423	-88.889%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	95	1,423	-80.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,328	-80.000%
2026-05-20	0.0600	0.0600	0.0500	0.0600	-14.286%	115	1,328	-83.333%
2026-05-18	0.0700	0.0700	0.0700	0.0700	-30.000%	20	1,358	-85.714%
2026-05-13	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,358	-90.000%
2026-05-08	0.1100	0.1100	0.0900	0.0900	0.000%	240	1,357	-88.889%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-30.769%	2	1,390	-88.889%
2026-04-29	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,390	-92.308%
2026-04-17	0.0800	0.1200	0.0800	0.1200	0.000%	5	1,381	-91.667%
2026-04-15	0.1000	0.1200	0.0900	0.1200	-7.692%	6	1,381	-91.667%
2026-04-13	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,380	-92.308%
2026-04-09	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,380	-92.308%
2026-04-08	0.1600	0.1700	0.1600	0.1700	-32.000%	101	1,381	-94.118%
2026-04-06	0.2900	0.2900	0.2400	0.2500	-3.846%	31	1,480	-96.000%
2026-04-02	0.3200	0.3200	0.2600	0.2600	0.000%	11	1,460	-96.154%
2026-04-01	0.2600	0.2600	0.2600	0.2600	-16.129%	20	1,460	-96.154%
2026-03-31	0.3400	0.3400	0.3100	0.3100	-11.429%	24	1,460	-96.774%
2026-03-27	0.3500	0.3500	0.3500	0.3500	+20.690%	1	1,449	-97.143%
2026-03-26	0.2700	0.2900	0.2700	0.2900	+7.407%	25	1,448	-96.552%
2026-03-24	0.2700	0.2700	0.2700	0.2700	-6.897%	2	1,423	-96.296%
2026-03-23	0.2900	0.2900	0.2800	0.2900	-12.121%	41	1,424	-96.552%
2026-03-16	0.3500	0.3500	0.3300	0.3300	-17.500%	173	1,390	-96.970%
2026-03-12	0.4000	0.4000	0.4000	0.4000	+14.286%	8	1,314	-97.500%
2026-03-11	0.3300	0.3500	0.3300	0.3500	+6.061%	1,789	1,306	-97.143%
2026-03-10	0.3500	0.3500	0.3300	0.3300	-13.158%	230	2,432	-96.970%
2026-03-09	0.4900	0.4900	0.3600	0.3800	-22.449%	23	2,394	-97.368%
2026-03-06	0.4100	0.4900	0.4100	0.4900	+22.500%	25	2,715	-97.959%
2026-03-05	0.4300	0.4300	0.4000	0.4000	+11.111%	15	2,697	-97.500%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-10.000%	5	2,706	-97.222%
2026-03-03	0.4300	0.4400	0.4000	0.4000	+17.647%	12	2,701	-97.500%
2026-03-02	0.3900	0.3900	0.3200	0.3400	-15.000%	532	2,689	-97.059%
2026-02-27	0.3700	0.4000	0.3700	0.4000	+29.032%	292	2,693	-97.500%
2026-02-26	0.3200	0.3200	0.3100	0.3100	-13.889%	6	2,748	-96.774%
2026-02-25	0.3600	0.3600	0.3600	0.3600	-10.000%	3	2,744	-97.222%
2026-02-24	0.4200	0.4200	0.4000	0.4000	-18.367%	718	2,744	-97.500%
2026-02-23	0.4700	0.4900	0.4700	0.4900	+4.255%	3	2,654	-97.959%
2026-02-20	0.4700	0.4700	0.4700	0.4700	+14.634%	1	2,653	-97.872%
2026-02-18	0.4100	0.4100	0.4100	0.4100	-19.608%	1	2,652	-97.561%
2026-02-17	0.5300	0.5300	0.5100	0.5100	+2.000%	4	2,653	-98.039%
2026-02-13	0.5000	0.5000	0.4600	0.5000	+28.205%	30	2,641	-98.000%
2026-02-11	0.3900	0.3900	0.3900	0.3900	-13.333%	10	2,641	-97.436%
2026-02-09	0.4600	0.4600	0.4500	0.4500	-11.765%	2	2,651	-97.778%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-3.774%	1	2,652	-98.039%
2026-02-05	0.5500	0.5800	0.5300	0.5300	-8.621%	253	2,652	-98.113%
2026-02-04	0.5300	0.5800	0.5300	0.5800	+7.407%	9	2,882	-98.276%
2026-02-03	0.5200	0.5400	0.5100	0.5400	+8.000%	27	2,874	-98.148%
2026-01-30	0.5000	0.5000	0.5000	0.5000	+19.048%	20	2,873	-98.000%
2026-01-28	0.4100	0.4200	0.4100	0.4200	0.000%	3	2,873	-97.619%
2026-01-27	0.4400	0.4400	0.4200	0.4200	-6.667%	210	2,873	-97.619%
2026-01-26	0.4300	0.4500	0.4300	0.4500	+2.273%	65	2,823	-97.778%
2026-01-22	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,812	-97.727%
2026-01-20	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,812	-97.674%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-4.762%	12	2,812	-97.500%
2026-01-14	0.4200	0.4200	0.4200	0.4200	+5.000%	7	2,800	-97.619%
2026-01-13	0.4000	0.4000	0.4000	0.4000	-9.091%	1	2,797	-97.500%
2026-01-09	0.4400	0.4400	0.4400	0.4400	-6.383%	2	2,796	-97.727%
2026-01-05	0.4700	0.4700	0.4700	0.4700	-2.083%	1	2,795	-97.872%
2026-01-02	0.4800	0.4800	0.4800	0.4800	-4.000%	12	2,795	-97.917%
2025-12-31	0.4900	0.5000	0.4900	0.5000	+4.167%	27	2,756	-98.000%
2025-12-30	0.4800	0.4800	0.4800	0.4800	+4.348%	1	2,756	-97.917%
2025-12-29	0.4700	0.4700	0.4600	0.4600	+9.524%	11	2,756	-97.826%
2025-12-26	0.4100	0.4200	0.4100	0.4200	-4.545%	11	2,745	-97.619%
2025-12-23	0.4400	0.4400	0.4400	0.4400	-4.348%	1	2,755	-97.727%
2025-12-22	0.4500	0.4600	0.4500	0.4600	-11.538%	15	2,754	-97.826%
2025-12-19	0.4900	0.5200	0.4900	0.5200	-5.455%	11	2,739	-98.077%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-3.509%	50	2,729	-98.182%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-8.065%	10	2,749	-98.246%
2025-12-12	0.6000	0.6500	0.5800	0.6200	-6.061%	2,802	2,739	-98.387%
2025-12-11	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,377	-98.485%
2025-12-09	0.6300	0.6300	0.6200	0.6200	0.000%	5	1,377	-98.387%
2025-12-08	0.6200	0.6200	0.6200	0.6200	-3.125%	90	1,375	-98.387%
2025-12-04	0.6600	0.6600	0.6400	0.6400	-1.538%	458	1,453	-98.438%
2025-12-03	0.6700	0.6700	0.6500	0.6500	0.000%	20	1,891	-98.462%
2025-12-02	0.6100	0.6500	0.6100	0.6500	-4.412%	16	1,891	-98.462%
2025-12-01	0.6800	0.6800	0.6800	0.6800	-8.108%	22	1,877	-98.529%
2025-11-28	0.7300	0.7400	0.7300	0.7400	+2.778%	60	1,855	-98.649%
2025-11-26	0.7200	0.7200	0.7200	0.7200	-8.861%	601	1,194	-98.611%
2025-11-25	0.8200	0.8900	0.7900	0.7900	+11.268%	1,181	1,194	-98.734%
2025-11-24	0.8000	0.8100	0.7100	0.7100	-21.978%	711	765	-98.592%
2025-11-21	0.8500	0.9100	0.8500	0.9100	+19.737%	33	54	-98.901%
2025-11-20	0.7600	0.7600	0.7600	0.7600	+22.581%	12	25	-98.684%
2025-11-19	0.6200	0.6200	0.6200	0.6200	-11.429%	1	18	-98.387%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+1.449%	1	18	-98.571%
2025-11-17	0.6900	0.6900	0.6900	0.6900	-2.817%	1	18	-98.551%
2025-11-13	0.6600	0.7100	0.6600	0.7100	+9.231%	2	17	-98.592%
2025-11-11	0.6500	0.6500	0.6500	0.6500	-2.985%	5	11	-98.462%
2025-11-06	0.6300	0.7000	0.6300	0.6700	+17.544%	11	11	-98.507%
2025-10-31	0.5400	0.5700	0.5400	0.5700	0.000%	2	1	-98.246%