Dark

NVDA20260821P75
NVDA Aug 21 2026 75.00 Put (NVDA260821P00075000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)3

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%	3	709	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	204	712	0.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-80.000%	1	516	-50.000%
2026-07-28	0.0100	0.1000	0.0100	0.1000	+400.000%	17	516	-90.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-75.000%	240	500	-50.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	+300.000%	1	396	-87.500%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	13	396	-50.000%
2026-07-21	0.2000	0.2000	0.0200	0.0200	-87.500%	5	383	-50.000%
2026-07-15	0.1600	0.1600	0.1600	0.1600	+77.778%	2	385	-93.750%
2026-07-13	0.0900	0.0900	0.0900	0.0900	+200.000%	2	385	-88.889%
2026-07-08	0.0300	0.0400	0.0300	0.0300	-40.000%	70	385	-66.667%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	2	319	-80.000%
2026-07-02	0.0600	0.0600	0.0500	0.0500	0.000%	5	312	-80.000%
2026-06-30	0.0500	0.0600	0.0500	0.0500	+25.000%	105	312	-80.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	-20.000%	13	230	-75.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-16.667%	1	227	-80.000%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-14.286%	20	227	-83.333%
2026-06-15	0.0700	0.0700	0.0700	0.0700	+133.333%	70	297	-85.714%
2026-06-05	0.0300	0.0300	0.0300	0.0300	-57.143%	3	297	-66.667%
2026-06-04	0.0700	0.0700	0.0700	0.0700	+75.000%	1	297	-85.714%
2026-06-03	0.0600	0.0600	0.0400	0.0400	-42.857%	4	298	-75.000%
2026-05-29	0.0700	0.0700	0.0700	0.0700	-36.364%	4	298	-85.714%
2026-05-21	0.1100	0.1100	0.1100	0.1100	+37.500%	1	295	-90.909%
2026-05-19	0.0900	0.0900	0.0800	0.0800	-20.000%	6	295	-87.500%
2026-05-15	0.1000	0.1000	0.1000	0.1000	0.000%	30	288	-90.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	288	-90.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	10	288	-90.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	+25.000%	2	288	-90.000%
2026-05-05	0.1000	0.1000	0.0800	0.0800	-42.857%	8	298	-87.500%
2026-05-04	0.1600	0.1600	0.1400	0.1400	0.000%	2	305	-92.857%
2026-05-01	0.1400	0.1400	0.1400	0.1400	+7.692%	13	308	-92.857%
2026-04-28	0.1700	0.1700	0.1300	0.1300	0.000%	37	308	-92.308%
2026-04-27	0.1800	0.1800	0.1300	0.1300	-23.529%	2	271	-92.308%
2026-04-24	0.1800	0.1800	0.1600	0.1700	-10.526%	12	271	-94.118%
2026-04-23	0.1900	0.1900	0.1900	0.1900	+90.000%	1	264	-94.737%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-23.077%	2	265	-90.000%
2026-04-20	0.1400	0.1400	0.1200	0.1300	0.000%	39	267	-92.308%
2026-04-16	0.1300	0.1300	0.1300	0.1300	-7.143%	3	246	-92.308%
2026-04-15	0.1200	0.1400	0.1100	0.1400	+7.692%	13	246	-92.857%
2026-04-14	0.1300	0.1300	0.1300	0.1300	-31.579%	3	246	-92.308%
2026-04-13	0.1800	0.1900	0.1800	0.1900	+18.750%	11	243	-94.737%
2026-04-10	0.1700	0.1700	0.1600	0.1600	-27.273%	2	242	-93.750%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-21.429%	2	241	-95.455%
2026-04-06	0.2800	0.2800	0.2800	0.2800	-24.324%	1	242	-96.429%
2026-04-02	0.3700	0.3700	0.3700	0.3700	-15.909%	1	242	-97.297%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+37.500%	1	242	-97.727%
2026-03-26	0.3200	0.3200	0.3200	0.3200	+3.226%	1	243	-96.875%
2026-03-25	0.3100	0.3100	0.3100	0.3100	-31.111%	1	242	-96.774%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-13.462%	1	243	-97.778%
2026-03-12	0.5200	0.5200	0.5200	0.5200	+20.930%	6	243	-98.077%
2026-03-11	0.4400	0.4400	0.4300	0.4300	+4.878%	21	243	-97.674%
2026-03-10	0.4100	0.4100	0.4100	0.4100	-10.870%	3	243	-97.561%
2026-03-05	0.4600	0.4600	0.4600	0.4600	0.000%	1	246	-97.826%
2026-03-04	0.4600	0.4600	0.4600	0.4600	0.000%	1	245	-97.826%
2026-03-02	0.4900	0.4900	0.4600	0.4600	-4.167%	37	246	-97.826%
2026-02-27	0.4800	0.4800	0.4800	0.4800	+20.000%	3	211	-97.917%
2026-02-26	0.4500	0.4500	0.3900	0.4000	-4.762%	16	211	-97.500%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-26.316%	1	206	-97.619%
2026-02-20	0.5700	0.5700	0.5700	0.5700	+5.556%	1	206	-98.246%
2026-02-18	0.5400	0.5400	0.5400	0.5400	-19.403%	1	205	-98.148%
2026-02-05	0.6700	0.6700	0.6700	0.6700	+17.544%	3	204	-98.507%
2026-02-02	0.5700	0.5700	0.5700	0.5700	+9.615%	4	204	-98.246%
2026-01-28	0.5200	0.5200	0.5200	0.5200	-1.887%	3	200	-98.077%
2026-01-23	0.5200	0.5300	0.5000	0.5300	-5.357%	5	203	-98.113%
2026-01-20	0.5600	0.5600	0.5600	0.5600	+14.286%	5	204	-98.214%
2026-01-13	0.4900	0.4900	0.4900	0.4900	+8.889%	6	202	-97.959%
2026-01-12	0.4500	0.4500	0.4500	0.4500	-11.765%	150	196	-97.778%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-10.526%	1	221	-98.039%
2026-01-08	0.5800	0.5800	0.5600	0.5700	+14.000%	154	221	-98.246%
2026-01-07	0.5100	0.5200	0.5000	0.5000	-5.660%	16	121	-98.000%
2026-01-06	0.5300	0.5300	0.5300	0.5300	-11.667%	20	107	-98.113%
2025-12-31	0.5800	0.6000	0.5800	0.6000	+5.263%	34	60	-98.333%
2025-12-30	0.5600	0.5700	0.5600	0.5700	+9.615%	13	60	-98.246%
2025-12-26	0.4900	0.5200	0.4900	0.5200	0.000%	21	50	-98.077%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-18.750%	1	66	-98.077%
2025-12-15	0.6400	0.6400	0.6400	0.6400	-14.667%	4	66	-98.438%
2025-12-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	62	-98.667%
2025-12-11	0.7500	0.7500	0.7500	0.7500	-8.537%	1	62	-98.667%
2025-12-03	0.8200	0.8200	0.8200	0.8200	+10.811%	2	62	-98.780%
2025-12-02	0.7400	0.7400	0.7400	0.7400	-15.909%	2	61	-98.649%
2025-11-26	0.8800	0.8800	0.8800	0.8800	-10.204%	2	58	-98.864%
2025-11-25	1.0900	1.1600	0.9300	0.9800	+3.158%	24	58	-98.980%
2025-11-24	0.9500	0.9500	0.9500	0.9500	+5.556%	10	46	-98.947%
2025-11-21	0.9800	0.9800	0.9000	0.9000	-10.000%	4	36	-98.889%
2025-11-20	0.6400	1.0000	0.6400	1.0000	+23.457%	4	32	-99.000%
2025-11-19	0.7400	0.8100	0.7400	0.8100	-4.706%	3	32	-98.765%
2025-11-12	0.8500	0.8500	0.8500	0.8500	+7.595%	1	30	-98.824%
2025-11-11	0.7900	0.7900	0.7900	0.7900	-14.130%	2	30	-98.734%
2025-11-07	0.9300	0.9300	0.9200	0.9200	+9.524%	4	28	-98.913%
2025-11-06	0.8400	0.8400	0.8400	0.8400	+15.068%	20	26	-98.810%
2025-11-05	0.7300	0.7300	0.7300	0.7300	+7.353%	2	6	-98.630%
2025-11-04	0.7500	0.7500	0.6800	0.6800	+7.937%	2	6	-98.529%
2025-11-03	0.6300	0.6300	0.6300	0.6300	-5.970%	4	2	-98.413%
2025-10-31	0.6700	0.6700	0.6700	0.6700	-2.899%	1	2	-98.507%
2025-10-29	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	-98.551%