Dark

NVDA20260821P80
NVDA Aug 21 2026 80.00 Put (NVDA260821P00080000)
option OPRA

EOD

Aug 11, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,297	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	0.000%	100	2,297	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-66.667%	34	2,198	0.000%
2026-07-31	0.0300	0.0300	0.0200	0.0300	0.000%	92	2,190	-66.667%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	100	2,211	-66.667%
2026-07-29	0.0100	0.0300	0.0100	0.0300	0.000%	148	2,111	-66.667%
2026-07-28	0.0300	0.0300	0.0200	0.0300	+50.000%	112	2,135	-66.667%
2026-07-27	0.0400	0.0400	0.0200	0.0200	-33.333%	16	2,046	-50.000%
2026-07-24	0.0300	0.0300	0.0100	0.0300	+50.000%	29	2,033	-66.667%
2026-07-23	0.0300	0.0300	0.0200	0.0200	0.000%	36	2,014	-50.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,021	-50.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,025	-50.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,025	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,027	-66.667%
2026-07-15	0.0900	0.0900	0.0400	0.0400	+33.333%	16	2,028	-75.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,028	-66.667%
2026-07-13	0.0300	0.0400	0.0300	0.0400	+33.333%	6	2,027	-75.000%
2026-07-10	0.0200	0.0300	0.0200	0.0300	0.000%	51	2,029	-66.667%
2026-07-09	0.0400	0.0400	0.0300	0.0300	+50.000%	2	2,080	-66.667%
2026-07-08	0.0400	0.0400	0.0200	0.0200	-50.000%	202	2,080	-50.000%
2026-07-07	0.0400	0.0600	0.0200	0.0400	0.000%	94	1,993	-75.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-33.333%	6	1,988	-75.000%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,988	-83.333%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,987	-80.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-25.000%	6	1,987	-83.333%
2026-06-25	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,987	-87.500%
2026-06-24	0.0500	0.0700	0.0500	0.0700	0.000%	176	1,987	-85.714%
2026-06-23	0.0900	0.0900	0.0700	0.0700	0.000%	108	1,987	-85.714%
2026-06-18	0.0700	0.0700	0.0700	0.0700	0.000%	20	2,019	-85.714%
2026-06-17	0.0600	0.0700	0.0600	0.0700	+16.667%	32	2,019	-85.714%
2026-06-16	0.0900	0.0900	0.0600	0.0600	0.000%	31	2,019	-83.333%
2026-06-15	0.0600	0.0700	0.0600	0.0600	-14.286%	67	2,033	-83.333%
2026-06-12	0.1000	0.1000	0.0700	0.0700	-30.000%	8	2,033	-85.714%
2026-06-10	0.0900	0.1000	0.0900	0.1000	+11.111%	115	2,033	-90.000%
2026-06-09	0.1100	0.1100	0.0900	0.0900	0.000%	212	2,088	-88.889%
2026-06-05	0.0900	0.0900	0.0900	0.0900	+28.571%	10	2,259	-88.889%
2026-06-04	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,259	-85.714%
2026-06-03	0.0700	0.0700	0.0700	0.0700	-12.500%	3	2,259	-85.714%
2026-06-02	0.0700	0.0800	0.0600	0.0800	-20.000%	105	2,257	-87.500%
2026-05-29	0.1000	0.1000	0.1000	0.1000	+66.667%	5	2,205	-90.000%
2026-05-27	0.0700	0.0800	0.0600	0.0600	0.000%	19	2,210	-83.333%
2026-05-26	0.0600	0.0600	0.0600	0.0600	-25.000%	64	2,206	-83.333%
2026-05-22	0.0700	0.0800	0.0700	0.0800	0.000%	14	2,142	-87.500%
2026-05-21	0.0800	0.0900	0.0700	0.0800	-11.111%	352	2,138	-87.500%
2026-05-19	0.1000	0.1000	0.0900	0.0900	-18.182%	15	2,138	-88.889%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-8.333%	15	1,878	-90.909%
2026-05-13	0.1100	0.1200	0.1100	0.1200	+9.091%	184	1,878	-91.667%
2026-05-11	0.1300	0.1400	0.1100	0.1100	-8.333%	12	1,815	-90.909%
2026-05-08	0.1200	0.1200	0.1200	0.1200	-14.286%	3	1,815	-91.667%
2026-05-07	0.1400	0.1400	0.1400	0.1400	+7.692%	7	1,818	-92.857%
2026-05-06	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,811	-92.308%
2026-05-05	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,811	-92.308%
2026-05-04	0.1800	0.1800	0.1600	0.1600	-5.882%	2	1,810	-93.750%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,811	-94.118%
2026-04-27	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,810	-94.737%
2026-04-24	0.1300	0.2300	0.1300	0.2300	+35.294%	2	1,809	-95.652%
2026-04-20	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,809	-94.118%
2026-04-17	0.1500	0.1600	0.1500	0.1600	0.000%	2	1,808	-93.750%
2026-04-16	0.1600	0.1600	0.1600	0.1600	-5.882%	47	1,808	-93.750%
2026-04-15	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,830	-94.118%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-4.348%	250	1,829	-95.455%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,829	-95.652%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-35.556%	1	1,828	-96.552%
2026-04-02	0.4900	0.4900	0.4500	0.4500	+18.421%	1,501	1,977	-97.778%
2026-04-01	0.3900	0.3900	0.3800	0.3800	-20.833%	63	1,977	-97.368%
2026-03-31	0.5300	0.5300	0.4800	0.4800	-21.311%	1,506	1,927	-97.917%
2026-03-30	0.5700	0.6100	0.5600	0.6100	+8.929%	6	458	-98.361%
2026-03-27	0.5500	0.5900	0.5500	0.5600	+12.000%	3	452	-98.214%
2026-03-26	0.4900	0.5000	0.4900	0.5000	+8.696%	2	452	-98.000%
2026-03-23	0.4300	0.4600	0.4300	0.4600	-4.167%	2	451	-97.826%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-7.692%	10	451	-97.917%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-20.000%	2	451	-98.077%
2026-03-12	0.6500	0.6500	0.6500	0.6500	+14.035%	5	451	-98.462%
2026-03-10	0.5300	0.5700	0.5300	0.5700	-13.636%	21	449	-98.246%
2026-03-09	0.6600	0.6600	0.6600	0.6600	-13.158%	10	439	-98.485%
2026-03-06	0.6600	0.7600	0.6600	0.7600	+13.433%	2	429	-98.684%
2026-03-05	0.6700	0.6700	0.6700	0.6700	+3.077%	1	430	-98.507%
2026-03-03	0.6500	0.6500	0.6500	0.6500	+14.035%	1	431	-98.462%
2026-03-02	0.7100	0.7300	0.5500	0.5700	+11.765%	23	431	-98.246%
2026-02-26	0.5500	0.5500	0.5100	0.5100	-1.923%	64	446	-98.039%
2026-02-25	0.5200	0.5200	0.5200	0.5200	-21.212%	1	469	-98.077%
2026-02-23	0.6600	0.6600	0.6600	0.6600	-2.941%	8	469	-98.485%
2026-02-20	0.6500	0.6800	0.6500	0.6800	+4.615%	115	477	-98.529%
2026-02-19	0.6600	0.6600	0.6400	0.6500	+1.563%	598	556	-98.462%
2026-02-18	0.6400	0.6400	0.6400	0.6400	-12.329%	500	948	-98.438%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+12.308%	1	595	-98.630%
2026-02-11	0.6500	0.6500	0.6500	0.6500	+3.175%	4	595	-98.462%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-13.699%	2	595	-98.413%
2026-02-06	0.7300	0.7300	0.7300	0.7300	-17.978%	10	594	-98.630%
2026-02-05	0.8800	0.8900	0.8800	0.8900	+7.229%	4	594	-98.876%
2026-02-04	0.9200	0.9200	0.8300	0.8300	+15.278%	12	591	-98.795%
2026-02-02	0.7200	0.7200	0.7200	0.7200	+14.286%	4	600	-98.611%
2026-01-27	0.6300	0.6300	0.6300	0.6300	-1.563%	197	596	-98.413%
2026-01-23	0.6600	0.6600	0.6400	0.6400	+10.345%	21	568	-98.438%
2026-01-22	0.5800	0.5800	0.5800	0.5800	-13.433%	2	548	-98.276%
2026-01-21	0.6600	0.6700	0.6600	0.6700	-4.286%	138	548	-98.507%
2026-01-20	0.7000	0.7000	0.7000	0.7000	+18.644%	2	533	-98.571%
2026-01-16	0.5900	0.5900	0.5900	0.5900	+3.509%	1	531	-98.305%
2026-01-15	0.5700	0.5700	0.5700	0.5700	-3.390%	9	531	-98.246%
2026-01-13	0.5900	0.5900	0.5900	0.5900	+5.357%	120	531	-98.305%
2026-01-12	0.6300	0.6300	0.5600	0.5600	-13.846%	194	530	-98.214%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-8.451%	10	474	-98.462%
2026-01-08	0.7100	0.7200	0.7100	0.7100	+16.393%	113	474	-98.592%
2026-01-07	0.6100	0.6100	0.6100	0.6100	-11.594%	5	400	-98.361%
2026-01-05	0.6900	0.6900	0.6900	0.6900	-2.817%	7	400	-98.551%
2025-12-29	0.7100	0.7100	0.7100	0.7100	+4.412%	2	400	-98.592%
2025-12-24	0.6800	0.6800	0.6800	0.6800	+1.493%	6	398	-98.529%
2025-12-23	0.6700	0.6700	0.6700	0.6700	-6.944%	1	398	-98.507%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-8.861%	1	398	-98.611%
2025-12-17	0.7900	0.7900	0.7900	0.7900	-14.130%	1	398	-98.734%
2025-12-12	0.9800	0.9800	0.9200	0.9200	+3.371%	8	398	-98.913%
2025-12-10	0.9100	0.9400	0.8900	0.8900	-3.261%	3	398	-98.876%
2025-12-09	0.9000	0.9200	0.9000	0.9200	-1.075%	6	400	-98.913%
2025-12-08	0.9200	0.9300	0.9200	0.9300	-4.124%	255	400	-98.925%
2025-12-04	0.9900	1.0000	0.9700	0.9700	0.000%	3	475	-98.969%
2025-12-03	1.0100	1.0100	0.9600	0.9700	+4.301%	3	475	-98.969%
2025-12-02	0.9300	0.9300	0.9300	0.9300	-10.577%	1	475	-98.925%
2025-12-01	1.0400	1.0400	1.0400	1.0400	-1.887%	10	474	-99.038%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-0.935%	52	464	-99.057%
2025-11-26	1.0500	1.0700	1.0500	1.0700	-7.759%	52	562	-99.065%
2025-11-25	1.1600	1.1600	1.1600	1.1600	+7.407%	1	562	-99.138%
2025-11-24	1.1300	1.1300	1.0700	1.0800	-6.897%	22	563	-99.074%
2025-11-21	1.1600	1.1600	1.1600	1.1600	0.000%	2	583	-99.138%
2025-11-20	1.2000	1.2000	1.1600	1.1600	+16.000%	4	585	-99.138%
2025-11-19	0.9300	1.0000	0.9000	1.0000	-4.762%	24	582	-99.000%
2025-11-18	1.1100	1.1300	1.0400	1.0500	+3.960%	43	568	-99.048%
2025-11-17	1.0100	1.0100	1.0100	1.0100	+1.000%	1	526	-99.010%
2025-11-14	1.0400	1.0600	1.0000	1.0000	-0.990%	116	525	-99.000%
2025-11-13	1.0200	1.0200	1.0100	1.0100	+5.208%	101	419	-99.010%
2025-11-12	1.0000	1.0000	0.9600	0.9600	0.000%	11	319	-98.958%
2025-11-11	0.9500	0.9600	0.9500	0.9600	-17.241%	2	309	-98.958%
2025-11-07	1.0500	1.1600	1.0500	1.1600	+26.087%	6	309	-99.138%
2025-11-06	0.9200	0.9200	0.9200	0.9200	+3.371%	1	305	-98.913%
2025-11-05	0.8900	0.8900	0.8900	0.8900	-7.292%	1	304	-98.876%
2025-11-04	0.8600	0.9600	0.8600	0.9600	0.000%	303	303	-98.958%