Dark

NVDA20260821P85
NVDA Aug 21 2026 85.00 Put (NVDA260821P00085000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)2

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%	2	2,061	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	168	2,061	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	50	2,035	0.000%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-33.333%	2	1,985	-50.000%
2026-07-31	0.0300	0.0400	0.0300	0.0300	0.000%	303	1,984	-66.667%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	177	1,681	-66.667%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	575	1,506	-66.667%
2026-07-28	0.0400	0.0400	0.0400	0.0400	+100.000%	2	1,881	-75.000%
2026-07-27	0.0300	0.0300	0.0200	0.0200	0.000%	278	1,882	-50.000%
2026-07-24	0.0400	0.0400	0.0200	0.0200	-50.000%	64	1,685	-50.000%
2026-07-23	0.0300	0.0400	0.0300	0.0400	+33.333%	2	1,649	-75.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,648	-66.667%
2026-07-20	0.0300	0.0400	0.0200	0.0400	+33.333%	362	1,648	-75.000%
2026-07-17	0.0400	0.1100	0.0300	0.0300	0.000%	245	1,898	-66.667%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	101	1,957	-66.667%
2026-07-14	0.0300	0.0500	0.0200	0.0400	0.000%	27	1,857	-75.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	+33.333%	135	1,879	-75.000%
2026-07-10	0.0800	0.0800	0.0300	0.0300	-25.000%	275	1,883	-66.667%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	8	1,655	-75.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	-63.636%	342	1,655	-75.000%
2026-06-30	0.0700	0.1100	0.0700	0.1100	+57.143%	361	1,375	-90.909%
2026-06-26	0.0900	0.1000	0.0700	0.0700	-22.222%	74	1,089	-85.714%
2026-06-25	0.0900	0.0900	0.0900	0.0900	+50.000%	1	1,085	-88.889%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,085	-83.333%
2026-06-23	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,084	-87.500%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-10.000%	120	1,084	-88.889%
2026-06-18	0.0500	0.1100	0.0500	0.1000	-16.667%	378	551	-90.000%
2026-06-17	0.0900	0.1200	0.0900	0.1200	+50.000%	313	551	-91.667%
2026-06-16	0.0800	0.0800	0.0800	0.0800	-20.000%	1	551	-87.500%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-23.077%	1	551	-90.000%
2026-06-11	0.1300	0.1300	0.1300	0.1300	+8.333%	1	551	-92.308%
2026-06-10	0.1200	0.1200	0.1200	0.1200	+9.091%	3	550	-91.667%
2026-06-08	0.1400	0.1400	0.1000	0.1100	-8.333%	11	547	-90.909%
2026-06-05	0.0800	0.1200	0.0800	0.1200	+33.333%	3	547	-91.667%
2026-05-22	0.0900	0.0900	0.0900	0.0900	+12.500%	5	547	-88.889%
2026-05-21	0.1000	0.1000	0.0800	0.0800	-27.273%	6	552	-87.500%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-15.385%	9	552	-90.909%
2026-05-18	0.1300	0.1500	0.1300	0.1300	-7.143%	31	548	-92.308%
2026-05-15	0.1400	0.1400	0.1400	0.1400	0.000%	48	548	-92.857%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-6.667%	1	500	-92.857%
2026-05-13	0.1300	0.1500	0.1300	0.1500	-6.250%	7	495	-93.333%
2026-05-12	0.1600	0.1600	0.1600	0.1600	0.000%	1	495	-93.750%
2026-05-11	0.1600	0.1600	0.1600	0.1600	+6.667%	10	495	-93.750%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-11.765%	20	505	-93.333%
2026-05-05	0.1300	0.1700	0.1300	0.1700	-10.526%	51	520	-94.118%
2026-05-04	0.2100	0.2100	0.1900	0.1900	-24.000%	2	560	-94.737%
2026-05-01	0.2500	0.2500	0.2500	0.2500	+19.048%	1	562	-96.000%
2026-04-30	0.2100	0.2100	0.2100	0.2100	+5.000%	1	562	-95.238%
2026-04-28	0.1700	0.2700	0.1700	0.2000	-4.762%	22	561	-95.000%
2026-04-27	0.2200	0.2200	0.1900	0.2100	-34.375%	52	541	-95.238%
2026-04-24	0.2800	0.3200	0.2000	0.3200	+39.130%	3	490	-96.875%
2026-04-23	0.2100	0.2300	0.1900	0.2300	+27.778%	42	490	-95.652%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-10.000%	3	511	-94.444%
2026-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	12	511	-95.000%
2026-04-15	0.2100	0.2100	0.2000	0.2000	-25.926%	27	511	-95.000%
2026-04-13	0.3000	0.3000	0.2700	0.2700	0.000%	5	511	-96.296%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-22.857%	1	507	-96.296%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-35.185%	1	507	-97.143%
2026-04-07	0.5400	0.5400	0.5400	0.5400	+1.887%	6	508	-98.148%
2026-04-06	0.5300	0.5300	0.5300	0.5300	+1.923%	1	514	-98.113%
2026-04-02	0.5200	0.5200	0.5200	0.5200	-7.143%	1	514	-98.077%
2026-03-31	0.6400	0.6400	0.5600	0.5600	-29.114%	38	514	-98.214%
2026-03-30	0.7200	0.7900	0.7200	0.7900	+5.333%	74	507	-98.734%
2026-03-27	0.7000	0.7500	0.7000	0.7500	+53.061%	6	477	-98.667%
2026-03-25	0.4500	0.4900	0.4500	0.4900	-9.259%	3	475	-97.959%
2026-03-23	0.5500	0.5500	0.5400	0.5400	-28.947%	2	474	-98.148%
2026-03-20	0.7100	0.7600	0.7100	0.7600	+20.635%	2	475	-98.684%
2026-03-19	0.6300	0.6300	0.6300	0.6300	+5.000%	2	475	-98.413%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-6.250%	1	475	-98.333%
2026-03-16	0.6600	0.6600	0.6400	0.6400	-20.988%	2	474	-98.438%
2026-03-13	0.8100	0.8100	0.8100	0.8100	+22.727%	1	474	-98.765%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-29.032%	5	474	-98.485%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-11.429%	10	474	-98.925%
2026-03-06	0.8200	1.0500	0.8200	1.0500	+28.049%	4	464	-99.048%
2026-03-05	0.7500	0.8900	0.7500	0.8200	+12.329%	208	463	-98.780%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-9.877%	50	459	-98.630%
2026-03-03	0.8100	0.8100	0.8000	0.8100	0.000%	251	509	-98.765%
2026-03-02	0.8100	0.8100	0.8100	0.8100	+15.714%	1	291	-98.765%
2026-02-27	0.6700	0.7000	0.6700	0.7000	+9.375%	4	291	-98.571%
2026-02-26	0.6400	0.6400	0.6400	0.6400	-14.667%	3	287	-98.438%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-25.000%	10	284	-98.667%
2026-02-17	1.0000	1.0000	1.0000	1.0000	+5.263%	1	284	-99.000%
2026-02-13	0.9300	0.9500	0.9300	0.9500	+21.795%	12	276	-98.947%
2026-02-12	0.7800	0.7800	0.7800	0.7800	+6.849%	15	276	-98.718%
2026-02-11	0.7400	0.7400	0.7300	0.7300	-10.976%	12	261	-98.630%
2026-02-09	0.8200	0.8200	0.8200	0.8200	-27.434%	1	264	-98.780%
2026-02-06	1.1300	1.1300	1.1300	1.1300	-1.739%	9	263	-99.115%
2026-02-05	1.0000	1.1500	1.0000	1.1500	+12.745%	4	263	-99.130%
2026-02-04	1.0000	1.1000	1.0000	1.0200	+2.000%	37	263	-99.020%
2026-02-03	0.9500	1.0000	0.9500	1.0000	+17.647%	29	243	-99.000%
2026-02-02	0.8300	0.8500	0.8300	0.8500	-5.556%	2	233	-98.824%
2026-01-30	0.8900	0.9000	0.8900	0.9000	+15.385%	8	232	-98.889%
2026-01-28	0.7600	0.7900	0.7600	0.7800	+2.632%	6	230	-98.718%
2026-01-23	0.7800	0.7800	0.7500	0.7600	-9.524%	3	228	-98.684%
2026-01-21	0.8400	0.8400	0.8400	0.8400	-5.618%	2	228	-98.810%
2026-01-20	0.8900	0.8900	0.8900	0.8900	+27.143%	1	228	-98.876%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-13.580%	6	227	-98.571%
2026-01-14	0.8000	0.8100	0.8000	0.8100	+9.459%	11	221	-98.765%
2026-01-13	0.7400	0.7400	0.7400	0.7400	-5.128%	5	210	-98.649%
2026-01-12	0.7800	0.7800	0.7800	0.7800	+1.299%	20	210	-98.718%
2026-01-09	0.8300	0.8300	0.7700	0.7700	-13.483%	2	195	-98.701%
2026-01-08	0.8000	0.8900	0.8000	0.8900	+17.105%	4	196	-98.876%
2026-01-07	0.7700	0.7700	0.7600	0.7600	-5.000%	7	192	-98.684%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-10.112%	1	192	-98.750%
2026-01-02	0.8800	0.8900	0.8800	0.8900	+2.299%	3	192	-98.876%
2025-12-31	0.8800	0.8800	0.8700	0.8700	+16.000%	3	188	-98.851%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	188	-98.667%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-5.882%	6	191	-98.750%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-5.556%	5	191	-98.824%
2025-12-19	0.9200	0.9200	0.8900	0.9000	-10.000%	52	196	-98.889%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-10.714%	1	197	-99.000%
2025-12-17	1.0600	1.1200	1.0600	1.1200	+7.692%	3	197	-99.107%
2025-12-16	1.0300	1.0400	1.0300	1.0400	+0.971%	70	197	-99.038%
2025-12-15	1.0800	1.0800	1.0200	1.0300	-11.966%	111	170	-99.029%
2025-12-12	1.1700	1.1700	1.1700	1.1700	+6.364%	3	228	-99.145%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-5.983%	1	228	-99.091%
2025-12-08	1.1000	1.1700	1.1000	1.1700	-1.681%	14	227	-99.145%
2025-12-04	1.1900	1.1900	1.1900	1.1900	-0.833%	10	222	-99.160%
2025-12-03	1.2000	1.2000	1.2000	1.2000	+6.195%	1	222	-99.167%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-5.833%	1	222	-99.115%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-8.397%	1	222	-99.167%
2025-11-26	1.4000	1.4000	1.3100	1.3100	-19.632%	2	222	-99.237%
2025-11-25	1.5900	1.6300	1.5900	1.6300	+25.385%	2	222	-99.387%
2025-11-24	1.3000	1.3000	1.3000	1.3000	-23.077%	2	223	-99.231%
2025-11-21	1.6900	1.6900	1.6900	1.6900	+15.753%	1	223	-99.408%
2025-11-20	1.3300	1.4600	1.3300	1.4600	+24.786%	3	224	-99.315%
2025-11-19	1.1000	1.2000	1.1000	1.1700	-2.500%	18	223	-99.145%
2025-11-18	1.3000	1.4000	1.2000	1.2000	0.000%	4	215	-99.167%
2025-11-13	1.2000	1.2000	1.2000	1.2000	+7.143%	1	212	-99.167%
2025-11-12	1.1300	1.1300	1.1200	1.1200	-4.274%	2	211	-99.107%
2025-11-10	1.1700	1.1700	1.1700	1.1700	-17.606%	20	213	-99.145%
2025-11-07	1.5000	1.5000	1.4200	1.4200	+19.328%	2	213	-99.296%
2025-11-06	1.1000	1.1900	1.1000	1.1900	+4.386%	6	214	-99.160%
2025-11-05	1.1400	1.1400	1.1400	1.1400	+8.571%	1	213	-99.123%
2025-11-04	1.0700	1.0700	1.0300	1.0500	+15.385%	22	213	-99.048%
2025-11-03	0.9200	0.9200	0.9100	0.9100	-6.186%	40	207	-98.901%
2025-10-31	0.9700	0.9700	0.9700	0.9700	-4.902%	1	207	-98.969%
2025-10-30	1.0200	1.0200	1.0200	1.0200	+4.082%	1	207	-99.020%
2025-10-29	0.9600	0.9800	0.9600	0.9800	-2.000%	3	206	-98.980%
2025-10-28	1.0500	1.0600	1.0000	1.0000	-13.793%	92	205	-99.000%
2025-10-24	1.1700	1.1700	1.1600	1.1600	-7.200%	29	114	-99.138%
2025-10-23	1.2600	1.2600	1.2500	1.2500	-5.303%	2	114	-99.200%
2025-10-22	1.3200	1.3200	1.3200	1.3200	+1.538%	7	112	-99.242%
2025-10-21	1.3000	1.3000	1.3000	1.3000	-15.584%	1	108	-99.231%
2025-10-17	1.6100	1.6100	1.5400	1.5400	-7.229%	9	108	-99.351%
2025-10-16	1.5800	1.6600	1.5800	1.6600	-14.872%	2	100	-99.398%
2025-10-14	1.9500	1.9500	1.9500	1.9500	+14.035%	3	101	-99.487%
2025-10-13	1.7100	1.7100	1.7100	1.7100	-0.581%	1	98	-99.415%
2025-10-10	1.5500	1.7200	1.5500	1.7200	+17.007%	2	98	-99.419%
2025-10-08	1.3900	1.4700	1.3900	1.4700	-3.289%	4	97	-99.320%
2025-10-06	1.5200	1.5200	1.5200	1.5200	+2.703%	1	93	-99.342%
2025-10-03	1.3600	1.4800	1.3600	1.4800	+13.846%	4	92	-99.324%
2025-10-02	1.3000	1.3000	1.3000	1.3000	-8.451%	4	93	-99.231%
2025-09-30	1.3600	1.4200	1.3600	1.4200	-0.699%	2	89	-99.296%
2025-09-29	1.3400	1.4300	1.3400	1.4300	+1.418%	10	88	-99.301%
2025-09-26	1.4100	1.4100	1.4100	1.4100	-2.083%	6	91	-99.291%
2025-09-25	1.4400	1.4400	1.4400	1.4400	+1.408%	2	85	-99.306%
2025-09-24	1.3700	1.4200	1.3700	1.4200	+6.767%	2	83	-99.296%
2025-09-23	1.2000	1.3300	1.2000	1.3300	+18.750%	12	83	-99.248%
2025-09-22	1.2800	1.2800	1.1200	1.1200	-8.197%	20	71	-99.107%
2025-09-19	1.1900	1.2600	1.1900	1.2200	-15.862%	4	57	-99.180%
2025-09-17	1.4000	1.4500	1.4000	1.4500	+7.407%	7	55	-99.310%
2025-09-16	1.2900	1.3500	1.2900	1.3500	+4.651%	7	48	-99.259%
2025-09-15	1.2900	1.2900	1.2600	1.2900	+1.575%	32	44	-99.225%
2025-09-12	1.2700	1.2700	1.2700	1.2700	+4.098%	1	12	-99.213%
2025-09-11	1.2400	1.2400	1.2200	1.2200	-7.576%	2	11	-99.180%
2025-09-10	1.2400	1.4000	1.2400	1.3200	0.000%	11	0	-99.242%