Dark

NVDA20260821P90
NVDA Aug 21 2026 90.00 Put (NVDA260821P00090000)
option OPRA

EOD

Aug 12, 2026

0.01000.000%(0.0000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	33	1,868	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	16	1,847	0.000%
2026-08-07	0.0100	0.0200	0.0100	0.0100	0.000%	80	1,863	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,843	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,844	-50.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	20	1,844	-50.000%
2026-07-31	0.0300	0.0300	0.0200	0.0200	-33.333%	20	1,824	-50.000%
2026-07-30	0.0200	0.0300	0.0200	0.0300	0.000%	21	1,804	-66.667%
2026-07-29	0.0300	0.0400	0.0300	0.0300	0.000%	900	1,784	-66.667%
2026-07-28	0.0500	0.0500	0.0300	0.0300	-25.000%	503	1,752	-66.667%
2026-07-27	0.0400	0.0500	0.0400	0.0400	0.000%	232	1,320	-75.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	+33.333%	101	1,238	-75.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,138	-66.667%
2026-07-22	0.0300	0.0300	0.0200	0.0200	-50.000%	12	1,137	-50.000%
2026-07-21	0.0400	0.1200	0.0400	0.0400	0.000%	19	1,137	-75.000%
2026-07-20	0.0300	0.0400	0.0300	0.0400	0.000%	205	1,123	-75.000%
2026-07-17	0.0400	0.0600	0.0300	0.0400	0.000%	207	994	-75.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	0.000%	50	824	-75.000%
2026-07-15	0.0700	0.0800	0.0400	0.0400	0.000%	16	814	-75.000%
2026-07-14	0.0400	0.0500	0.0400	0.0400	0.000%	135	804	-75.000%
2026-07-10	0.0500	0.0500	0.0400	0.0400	+33.333%	24	727	-75.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	-40.000%	1	708	-66.667%
2026-07-08	0.0500	0.0500	0.0400	0.0500	-28.571%	110	709	-80.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	0.000%	154	647	-85.714%
2026-07-06	0.0700	0.0700	0.0700	0.0700	-12.500%	2	695	-85.714%
2026-07-02	0.0900	0.0900	0.0800	0.0800	-11.111%	156	822	-87.500%
2026-07-01	0.1000	0.1000	0.0900	0.0900	+12.500%	2	822	-88.889%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-11.111%	1	822	-87.500%
2026-06-26	0.1000	0.1000	0.0900	0.0900	0.000%	8	822	-88.889%
2026-06-25	0.1000	0.1000	0.0900	0.0900	+12.500%	4	814	-88.889%
2026-06-22	0.1300	0.1300	0.0800	0.0800	-11.111%	52	814	-87.500%
2026-06-18	0.1200	0.1200	0.0800	0.0900	+28.571%	29	777	-88.889%
2026-06-16	0.1300	0.1300	0.0700	0.0700	-46.154%	5	777	-85.714%
2026-06-15	0.1300	0.1300	0.1300	0.1300	0.000%	1	778	-92.308%
2026-06-11	0.1300	0.1300	0.1300	0.1300	-7.143%	1	778	-92.308%
2026-06-10	0.1400	0.1400	0.1400	0.1400	+16.667%	1	779	-92.857%
2026-06-08	0.2400	0.2400	0.1100	0.1200	0.000%	37	779	-91.667%
2026-06-05	0.1200	0.1200	0.1200	0.1200	+50.000%	200	779	-91.667%
2026-06-04	0.0800	0.0800	0.0800	0.0800	-20.000%	2	779	-87.500%
2026-06-02	0.1100	0.1100	0.1000	0.1000	0.000%	7	779	-90.000%
2026-06-01	0.1200	0.1200	0.1000	0.1000	-16.667%	13	780	-90.000%
2026-05-29	0.1200	0.1200	0.1200	0.1200	+20.000%	3	785	-91.667%
2026-05-28	0.1100	0.1100	0.1000	0.1000	+11.111%	21	788	-90.000%
2026-05-27	0.1100	0.1100	0.0900	0.0900	-18.182%	19	783	-88.889%
2026-05-22	0.1300	0.1300	0.1000	0.1100	0.000%	7	786	-90.909%
2026-05-21	0.1000	0.1100	0.1000	0.1100	+37.500%	4	781	-90.909%
2026-05-19	0.0800	0.0800	0.0800	0.0800	-50.000%	1	781	-87.500%
2026-05-18	0.1600	0.1600	0.1600	0.1600	-5.882%	1	780	-93.750%
2026-05-15	0.1300	0.1700	0.1300	0.1700	+13.333%	22	780	-94.118%
2026-05-14	0.1800	0.1800	0.1400	0.1500	-11.765%	25	783	-93.333%
2026-05-13	0.1700	0.1700	0.1700	0.1700	-10.526%	4	791	-94.118%
2026-05-12	0.1800	0.1900	0.1800	0.1900	+5.556%	23	791	-94.737%
2026-05-11	0.1800	0.1800	0.1800	0.1800	-10.000%	10	791	-94.444%
2026-05-08	0.2200	0.2200	0.2000	0.2000	0.000%	20	800	-95.000%
2026-05-07	0.2100	0.2100	0.1900	0.2000	0.000%	31	800	-95.000%
2026-05-06	0.2000	0.2000	0.1600	0.2000	+11.111%	12	805	-95.000%
2026-05-05	0.2200	0.2200	0.1800	0.1800	-5.263%	111	811	-94.444%
2026-05-04	0.2200	0.2700	0.1900	0.1900	-32.143%	10	887	-94.737%
2026-04-30	0.2700	0.3200	0.2600	0.2800	+16.667%	53	885	-96.429%
2026-04-28	0.2400	0.2400	0.2400	0.2400	-7.692%	12	840	-95.833%
2026-04-27	0.3000	0.3000	0.2600	0.2600	-10.345%	2	828	-96.154%
2026-04-24	0.2600	0.2900	0.2600	0.2900	0.000%	15	828	-96.552%
2026-04-23	0.3000	0.3000	0.2900	0.2900	0.000%	3	828	-96.552%
2026-04-22	0.2900	0.2900	0.2900	0.2900	+16.000%	1	828	-96.552%
2026-04-20	0.2600	0.2600	0.2500	0.2500	+4.167%	14	828	-96.000%
2026-04-17	0.2400	0.2400	0.2400	0.2400	-11.111%	5	817	-95.833%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-25.000%	9	822	-96.296%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-2.703%	7	827	-97.222%
2026-04-10	0.3400	0.3700	0.3300	0.3700	-13.953%	11	827	-97.297%
2026-04-09	0.4300	0.4300	0.4100	0.4300	-2.273%	7	820	-97.674%
2026-04-08	0.4600	0.4600	0.4300	0.4400	-32.308%	105	822	-97.727%
2026-04-07	0.6500	0.6500	0.6500	0.6500	+12.069%	1	750	-98.462%
2026-04-01	0.5800	0.5800	0.5800	0.5800	-15.942%	20	750	-98.276%
2026-03-31	0.8000	0.8000	0.6500	0.6900	-28.866%	16	735	-98.551%
2026-03-30	0.9000	0.9700	0.9000	0.9700	+10.227%	23	726	-98.969%
2026-03-27	0.8700	0.9400	0.8700	0.8800	+39.683%	22	724	-98.864%
2026-03-25	0.5900	0.6300	0.5900	0.6300	-4.545%	11	706	-98.413%
2026-03-24	0.6800	0.7000	0.6600	0.6600	-4.348%	55	706	-98.485%
2026-03-23	0.6900	0.6900	0.6800	0.6900	-28.125%	20	727	-98.551%
2026-03-20	0.9400	0.9600	0.9400	0.9600	+17.073%	2	732	-98.958%
2026-03-19	0.8600	0.8600	0.8200	0.8200	+10.811%	2	731	-98.780%
2026-03-18	0.7400	0.7400	0.7400	0.7400	0.000%	1	730	-98.649%
2026-03-17	0.7400	0.7400	0.7400	0.7400	-6.329%	7	729	-98.649%
2026-03-16	0.7800	0.8200	0.7800	0.7900	-14.130%	52	722	-98.734%
2026-03-12	0.9800	0.9800	0.9200	0.9200	+15.000%	26	715	-98.913%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-20.792%	2	733	-98.750%
2026-03-09	1.0700	1.0700	1.0100	1.0100	-4.717%	2	734	-99.010%
2026-03-06	1.0400	1.0600	1.0400	1.0600	-0.935%	69	735	-99.057%
2026-03-05	1.0700	1.0700	1.0700	1.0700	+12.632%	1	735	-99.065%
2026-03-04	0.8900	0.9500	0.8900	0.9500	-4.040%	8	734	-98.947%
2026-03-03	1.0600	1.0600	0.9900	0.9900	+15.116%	2	734	-98.990%
2026-03-02	1.0200	1.0200	0.8600	0.8600	-18.868%	5	734	-98.837%
2026-02-27	0.8500	1.0600	0.8500	1.0600	+32.500%	36	734	-99.057%
2026-02-26	0.8500	0.8500	0.7900	0.8000	+3.896%	4	708	-98.750%
2026-02-25	0.8200	0.8600	0.7700	0.7700	-22.222%	40	728	-98.701%
2026-02-24	0.9900	0.9900	0.9900	0.9900	+5.319%	11	728	-98.990%
2026-02-23	0.9900	0.9900	0.9400	0.9400	-7.843%	60	728	-98.936%
2026-02-20	1.0100	1.0200	1.0100	1.0200	+6.250%	21	708	-99.020%
2026-02-19	1.0000	1.0000	0.9600	0.9600	-1.031%	79	707	-98.958%
2026-02-18	0.9700	0.9700	0.9700	0.9700	-10.185%	45	699	-98.969%
2026-02-17	1.0800	1.0800	1.0800	1.0800	+1.887%	1	687	-99.074%
2026-02-13	1.2500	1.2500	1.0600	1.0600	-9.402%	4	686	-99.057%
2026-02-12	1.1000	1.1700	1.1000	1.1700	+30.000%	4	686	-99.145%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-6.250%	26	685	-98.889%
2026-02-10	0.9600	0.9600	0.9600	0.9600	-1.031%	2	685	-98.958%
2026-02-09	1.1300	1.1300	0.9700	0.9700	-11.009%	3	687	-98.969%
2026-02-06	1.0900	1.0900	1.0900	1.0900	-24.828%	1	686	-99.083%
2026-02-05	1.3500	1.4500	1.3500	1.4500	+7.407%	3	685	-99.310%
2026-02-04	1.2500	1.3500	1.2500	1.3500	+8.000%	2	684	-99.259%
2026-02-03	1.1300	1.2500	1.1200	1.2500	+20.192%	43	683	-99.200%
2026-02-02	1.0200	1.0400	1.0200	1.0400	+6.122%	27	640	-99.038%
2026-01-30	0.9700	0.9800	0.9700	0.9800	-2.970%	12	638	-98.980%
2026-01-29	0.9100	1.0500	0.9100	1.0100	+6.316%	48	638	-99.010%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	611	-98.947%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-5.263%	350	611	-98.889%
2026-01-26	0.9800	0.9800	0.9500	0.9500	-2.062%	112	869	-98.947%
2026-01-23	0.9700	0.9700	0.9700	0.9700	-2.020%	1	768	-98.969%
2026-01-22	0.9900	0.9900	0.9900	0.9900	+12.500%	100	768	-98.990%
2026-01-21	1.0000	1.0000	0.8800	0.8800	-21.429%	4	668	-98.864%
2026-01-20	1.0500	1.1300	1.0500	1.1200	+27.273%	102	670	-99.107%
2026-01-16	0.8800	0.8800	0.8800	0.8800	+1.149%	2	636	-98.864%
2026-01-15	0.8800	0.8800	0.8600	0.8700	-12.121%	18	636	-98.851%
2026-01-14	1.0000	1.0000	0.9900	0.9900	+8.791%	67	642	-98.990%
2026-01-13	0.9100	0.9100	0.8900	0.9100	+3.409%	86	609	-98.901%
2026-01-12	0.8800	0.8800	0.8800	0.8800	-10.204%	1	585	-98.864%
2026-01-09	0.9700	0.9800	0.9500	0.9800	-8.411%	18	585	-98.980%
2026-01-08	1.0700	1.0700	1.0700	1.0700	+12.632%	1	583	-99.065%
2026-01-07	0.9400	0.9500	0.9200	0.9500	-4.040%	8	583	-98.947%
2026-01-06	0.9500	0.9900	0.9500	0.9900	-9.174%	3	585	-98.990%
2026-01-02	1.0300	1.0900	1.0300	1.0900	+2.830%	5	584	-99.083%
2025-12-31	1.0600	1.0600	1.0600	1.0600	0.000%	6	585	-99.057%
2025-12-30	1.0600	1.0600	1.0600	1.0600	+0.952%	68	585	-99.057%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+7.143%	5	585	-99.048%
2025-12-26	1.0000	1.0000	0.9800	0.9800	+1.031%	21	580	-98.980%
2025-12-23	1.0000	1.0000	0.9700	0.9700	-7.619%	2	581	-98.969%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-5.405%	3	582	-99.048%
2025-12-19	1.1400	1.1400	1.1000	1.1100	-13.953%	8	579	-99.099%
2025-12-18	1.2200	1.2900	1.2200	1.2900	-7.857%	2	580	-99.225%
2025-12-17	1.3300	1.4000	1.3300	1.4000	+2.190%	3	582	-99.286%
2025-12-12	1.3600	1.3700	1.3600	1.3700	0.000%	4	579	-99.270%
2025-12-08	1.3700	1.3700	1.3700	1.3700	-9.272%	1	576	-99.270%
2025-12-03	1.4200	1.5100	1.4200	1.5100	+12.687%	9	576	-99.338%
2025-12-02	1.3400	1.3400	1.3400	1.3400	-9.459%	2	572	-99.254%
2025-12-01	1.6700	1.6700	1.4800	1.4800	-4.516%	2	570	-99.324%
2025-11-26	1.6900	1.6900	1.5500	1.5500	-11.932%	2	568	-99.355%
2025-11-25	2.0000	2.0300	1.7600	1.7600	+4.142%	9	568	-99.432%
2025-11-21	1.9800	1.9800	1.6800	1.6900	+1.198%	31	571	-99.408%
2025-11-20	1.3400	1.6800	1.3200	1.6700	+26.515%	9	563	-99.401%
2025-11-19	1.4600	1.4600	1.3200	1.3200	-14.286%	10	562	-99.242%
2025-11-18	1.5400	1.5400	1.5400	1.5400	+6.207%	1	552	-99.351%
2025-11-17	1.5200	1.5200	1.4500	1.4500	-4.605%	29	551	-99.310%
2025-11-14	1.5200	1.5200	1.5200	1.5200	-1.299%	1	532	-99.342%
2025-11-13	1.5400	1.5400	1.5400	1.5400	+6.207%	6	532	-99.351%
2025-11-11	1.4700	1.4700	1.4500	1.4500	-9.938%	2	532	-99.310%
2025-11-07	1.6100	1.6100	1.6100	1.6100	+5.229%	1	532	-99.379%
2025-11-06	1.5300	1.5300	1.5300	1.5300	+36.607%	1	532	-99.346%
2025-11-03	1.1200	1.1200	1.1200	1.1200	-14.504%	3	528	-99.107%
2025-10-30	1.2200	1.3100	1.2200	1.3100	+13.913%	2	528	-99.237%
2025-10-29	1.1000	1.1500	1.1000	1.1500	-8.000%	6	527	-99.130%
2025-10-28	1.2500	1.2500	1.2500	1.2500	-4.580%	1	524	-99.200%
2025-10-27	1.3100	1.3100	1.3100	1.3100	-17.089%	1	526	-99.237%
2025-10-22	1.5400	1.5800	1.5400	1.5800	-24.762%	53	526	-99.367%
2025-10-16	2.0000	2.1000	1.9600	2.1000	-1.869%	5	575	-99.524%
2025-10-14	2.2000	2.2000	2.1400	2.1400	+7.000%	2	573	-99.533%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+20.482%	4	571	-99.500%
2025-10-09	1.6600	1.6600	1.6600	1.6600	-7.263%	1	567	-99.398%
2025-10-06	1.7900	1.7900	1.7900	1.7900	+2.286%	10	567	-99.441%
2025-10-03	1.7100	1.7500	1.7000	1.7500	+10.759%	3	572	-99.429%
2025-10-02	1.5800	1.5800	1.5800	1.5800	-3.659%	1	571	-99.367%
2025-10-01	1.6900	1.6900	1.6400	1.6400	-5.747%	6	571	-99.390%
2025-09-29	1.7400	1.7400	1.7400	1.7400	-3.333%	5	566	-99.425%
2025-09-26	1.7500	1.8000	1.7500	1.8000	+9.756%	2	562	-99.444%
2025-09-25	1.6400	1.6400	1.6400	1.6400	+5.128%	1	561	-99.390%
2025-09-23	1.5100	1.5600	1.5100	1.5600	+12.230%	278	561	-99.359%
2025-09-22	1.4500	1.4500	1.3500	1.3900	-7.333%	3	389	-99.281%
2025-09-19	1.5400	1.5400	1.5000	1.5000	-1.316%	2	389	-99.333%
2025-09-18	1.5200	1.5200	1.5200	1.5200	-6.748%	10	388	-99.342%
2025-09-17	1.7500	1.8400	1.6300	1.6300	0.000%	10	398	-99.387%
2025-09-16	1.6500	1.6900	1.6200	1.6300	+5.161%	4	393	-99.387%
2025-09-15	1.5800	1.5800	1.5500	1.5500	+0.649%	123	394	-99.355%
2025-09-12	1.5400	1.5400	1.5400	1.5400	0.000%	1	355	-99.351%
2025-09-11	1.5500	1.5900	1.5400	1.5400	-9.942%	11	355	-99.351%
2025-09-10	1.5200	1.7100	1.5200	1.7100	-6.557%	71	361	-99.415%
2025-09-09	1.8800	1.9200	1.8300	1.8300	0.000%	36	361	-99.454%
2025-09-08	1.8200	1.8300	1.8000	1.8300	-8.500%	13	362	-99.454%
2025-09-05	2.1100	2.1100	2.0000	2.0000	+8.108%	45	352	-99.500%
2025-09-04	1.8800	1.8800	1.8300	1.8500	-1.596%	103	321	-99.459%
2025-09-03	1.8800	1.8800	1.8800	1.8800	-12.558%	1	222	-99.468%
2025-09-02	2.2300	2.2300	2.1500	2.1500	+6.965%	49	221	-99.535%
2025-08-29	1.8800	2.0100	1.8800	2.0100	+14.857%	3	169	-99.502%
2025-08-28	1.8500	1.8500	1.7500	1.7500	-4.372%	152	169	-99.429%
2025-08-27	1.9600	1.9600	1.8200	1.8300	-7.576%	16	18	-99.454%
2025-08-26	1.9700	1.9800	1.9700	1.9800	0.000%	4	0	-99.495%