Dark

NVDA20260821P95
NVDA Aug 21 2026 95.00 Put (NVDA260821P00095000)
option OPRA

EOD

Aug 12, 2026

0.01000.000%(0.0000)20

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%	20	3,689	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	18	3,669	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	98	3,687	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0200	0.000%	48	3,785	-50.000%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-33.333%	10	3,798	-50.000%
2026-07-31	0.0200	0.0300	0.0200	0.0300	-40.000%	5	3,797	-66.667%
2026-07-30	0.0200	0.0500	0.0200	0.0500	+25.000%	823	3,800	-80.000%
2026-07-29	0.0400	0.0400	0.0300	0.0400	+33.333%	1,173	3,219	-75.000%
2026-07-28	0.0400	0.0400	0.0300	0.0300	-25.000%	330	2,254	-66.667%
2026-07-27	0.0500	0.0500	0.0300	0.0400	0.000%	231	1,948	-75.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-20.000%	1,010	1,746	-75.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+66.667%	2	811	-80.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	10	811	-66.667%
2026-07-21	0.0200	0.0400	0.0200	0.0200	-66.667%	83	801	-50.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	783	-83.333%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	20	783	-80.000%
2026-07-14	0.0500	0.0500	0.0400	0.0500	0.000%	21	783	-80.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	772	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-16.667%	30	771	-80.000%
2026-07-09	0.0500	0.0600	0.0500	0.0600	0.000%	3	757	-83.333%
2026-07-08	0.0500	0.0900	0.0400	0.0600	-25.000%	43	760	-83.333%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-27.273%	3	790	-87.500%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+22.222%	1	793	-90.909%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-25.000%	4	793	-88.889%
2026-06-26	0.1200	0.1200	0.1200	0.1200	+9.091%	1	789	-91.667%
2026-06-25	0.0900	0.1100	0.0900	0.1100	-8.333%	7	789	-90.909%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+50.000%	1	789	-91.667%
2026-06-22	0.1200	0.1200	0.0800	0.0800	-33.333%	30	790	-87.500%
2026-06-18	0.2200	0.2200	0.1000	0.1200	+9.091%	58	761	-91.667%
2026-06-16	0.1100	0.1100	0.1100	0.1100	0.000%	1	761	-90.909%
2026-06-15	0.1100	0.1100	0.1100	0.1100	-21.429%	9	763	-90.909%
2026-06-12	0.1500	0.1500	0.1400	0.1400	-17.647%	19	763	-92.857%
2026-06-11	0.1600	0.1800	0.1600	0.1700	0.000%	7	763	-94.118%
2026-06-09	0.1800	0.1800	0.1700	0.1700	+13.333%	2	760	-94.118%
2026-06-08	0.1600	0.1900	0.1300	0.1500	-11.765%	41	761	-93.333%
2026-06-05	0.1300	0.1700	0.1300	0.1700	+54.545%	10	761	-94.118%
2026-06-04	0.1200	0.1300	0.1100	0.1100	-8.333%	8	761	-90.909%
2026-06-01	0.1500	0.1500	0.1200	0.1200	0.000%	6	764	-91.667%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-7.692%	5	759	-91.667%
2026-05-22	0.1300	0.1300	0.1200	0.1300	-7.143%	135	756	-92.308%
2026-05-21	0.1400	0.1400	0.1400	0.1400	-6.667%	1	676	-92.857%
2026-05-20	0.1800	0.1800	0.1500	0.1500	-21.053%	4	676	-93.333%
2026-05-18	0.2000	0.2000	0.1900	0.1900	-5.000%	203	678	-94.737%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	678	-95.000%
2026-05-14	0.2100	0.2100	0.1800	0.1800	-18.182%	3	669	-94.444%
2026-05-13	0.1700	0.2200	0.1700	0.2200	-15.385%	2	673	-95.455%
2026-05-12	0.2600	0.2600	0.2600	0.2600	+23.810%	1	673	-96.154%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-12.500%	1	673	-95.238%
2026-05-08	0.2400	0.2400	0.2400	0.2400	+4.348%	8	671	-95.833%
2026-05-06	0.2400	0.2400	0.2300	0.2300	-11.538%	6	665	-95.652%
2026-05-05	0.2600	0.2600	0.2600	0.2600	-18.750%	6	668	-96.154%
2026-05-04	0.2600	0.3200	0.2600	0.3200	-5.882%	4	668	-96.875%
2026-04-30	0.3700	0.3700	0.3200	0.3400	+3.030%	60	666	-97.059%
2026-04-28	0.3300	0.3300	0.3300	0.3300	0.000%	12	611	-96.970%
2026-04-27	0.3300	0.3500	0.3100	0.3300	+13.793%	5	599	-96.970%
2026-04-24	0.2900	0.2900	0.2900	0.2900	-19.444%	1	598	-96.552%
2026-04-20	0.3600	0.3600	0.3600	0.3600	+12.500%	12	598	-97.222%
2026-04-15	0.3300	0.3300	0.3200	0.3200	-5.882%	8	598	-96.875%
2026-04-14	0.3900	0.3900	0.3400	0.3400	-19.048%	9	601	-97.059%
2026-04-13	0.4400	0.4400	0.4200	0.4200	-10.638%	2	607	-97.619%
2026-04-09	0.4800	0.4800	0.4700	0.4700	-16.071%	6	606	-97.872%
2026-04-08	0.5600	0.5600	0.5600	0.5600	-24.324%	2	606	-98.214%
2026-04-07	0.7400	0.7400	0.7400	0.7400	0.000%	5	604	-98.649%
2026-04-06	0.7400	0.7500	0.7400	0.7400	-9.756%	17	605	-98.649%
2026-04-01	0.7400	0.8200	0.7200	0.8200	0.000%	31	601	-98.780%
2026-03-31	0.9700	0.9700	0.8200	0.8200	-31.092%	8	573	-98.780%
2026-03-30	1.1700	1.1900	1.1200	1.1900	0.000%	4	567	-99.160%
2026-03-27	1.0600	1.2000	1.0600	1.1900	+17.822%	57	567	-99.160%
2026-03-26	0.9900	1.0100	0.9800	1.0100	+38.356%	111	563	-99.010%
2026-03-25	0.7300	0.7300	0.7300	0.7300	-10.976%	1	606	-98.630%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-29.310%	1	607	-98.780%
2026-03-20	1.1600	1.1600	1.1600	1.1600	+13.725%	5	606	-99.138%
2026-03-19	1.0800	1.0800	1.0200	1.0200	+12.088%	4	604	-99.020%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-7.143%	5	603	-98.901%
2026-03-16	1.0000	1.0000	0.9500	0.9800	-18.333%	4	603	-98.980%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+22.449%	12	604	-99.167%
2026-03-11	0.9800	0.9800	0.9800	0.9800	-11.712%	13	592	-98.980%
2026-03-10	1.0400	1.1100	1.0200	1.1100	-2.632%	106	599	-99.099%
2026-03-09	1.4700	1.4900	1.1400	1.1400	-24.000%	76	535	-99.123%
2026-03-06	1.2200	1.5000	1.2200	1.5000	+18.110%	17	581	-99.333%
2026-03-05	1.1200	1.3700	1.1200	1.2700	+6.723%	24	567	-99.213%
2026-03-04	1.1100	1.1900	1.0800	1.1900	-11.194%	16	584	-99.160%
2026-03-03	1.2700	1.3400	1.2500	1.3400	+27.619%	5	574	-99.254%
2026-03-02	1.3300	1.3300	1.0500	1.0500	-19.847%	7	573	-99.048%
2026-02-27	1.1300	1.3100	1.0600	1.3100	+28.431%	71	576	-99.237%
2026-02-26	1.0500	1.0800	0.9900	1.0200	+12.088%	10	548	-99.020%
2026-02-25	1.0200	1.0200	0.9100	0.9100	-18.018%	6	542	-98.901%
2026-02-24	1.0700	1.1100	1.0700	1.1100	-1.770%	21	542	-99.099%
2026-02-20	1.1300	1.1300	1.1300	1.1300	+1.802%	25	562	-99.115%
2026-02-18	1.1100	1.1100	1.1100	1.1100	-23.973%	50	537	-99.099%
2026-02-17	1.4600	1.4600	1.4600	1.4600	+33.945%	5	502	-99.315%
2026-02-11	1.1500	1.1500	1.0900	1.0900	-3.540%	2	497	-99.083%
2026-02-09	1.1300	1.1300	1.1300	1.1300	-32.738%	10	497	-99.115%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+15.068%	1	503	-99.405%
2026-02-03	1.4600	1.4600	1.4600	1.4600	+21.667%	10	503	-99.315%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-2.439%	1	513	-99.167%
2026-01-29	1.2100	1.2600	1.2100	1.2300	+8.850%	14	514	-99.187%
2026-01-27	1.1300	1.1300	1.1300	1.1300	-2.586%	20	505	-99.115%
2026-01-26	1.1600	1.1600	1.1600	1.1600	-1.695%	1	501	-99.138%
2026-01-23	1.1900	1.1900	1.1800	1.1800	-7.087%	50	500	-99.153%
2026-01-21	1.2700	1.2700	1.2700	1.2700	-2.308%	5	550	-99.213%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+21.495%	10	550	-99.231%
2026-01-16	1.0500	1.0700	1.0500	1.0700	-2.727%	3	551	-99.065%
2026-01-15	1.0600	1.1000	1.0600	1.1000	-6.780%	13	551	-99.091%
2026-01-14	1.2200	1.2200	1.1800	1.1800	+8.257%	60	547	-99.153%
2026-01-12	1.0600	1.0900	1.0600	1.0900	-15.504%	3	547	-99.083%
2026-01-09	1.2900	1.2900	1.2900	1.2900	-1.527%	1	547	-99.225%
2026-01-08	1.2100	1.3100	1.2100	1.3100	+9.167%	2	547	-99.237%
2026-01-07	1.1700	1.2000	1.1700	1.2000	+1.695%	30	546	-99.167%
2026-01-06	1.1800	1.1800	1.1800	1.1800	-12.593%	1	566	-99.153%
2026-01-05	1.3500	1.3500	1.3500	1.3500	+3.846%	1	567	-99.259%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+1.563%	40	567	-99.231%
2025-12-31	1.2800	1.2800	1.2800	1.2800	-4.478%	6	611	-99.219%
2025-12-29	1.3400	1.3400	1.3400	1.3400	+18.584%	10	611	-99.254%
2025-12-26	1.1300	1.1300	1.1300	1.1300	-5.042%	1	604	-99.115%
2025-12-23	1.2500	1.2500	1.1900	1.1900	-7.031%	33	604	-99.160%
2025-12-22	1.2800	1.2800	1.2800	1.2800	-5.185%	2	580	-99.219%
2025-12-19	1.4000	1.4000	1.3500	1.3500	-12.903%	92	580	-99.259%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-0.641%	5	580	-99.355%
2025-12-15	1.5600	1.5600	1.5600	1.5600	-8.772%	1	578	-99.359%
2025-12-12	1.7100	1.7100	1.7100	1.7100	-6.557%	20	579	-99.415%
2025-12-11	1.8200	1.8300	1.8200	1.8300	+8.284%	2	559	-99.454%
2025-12-10	1.7200	1.7200	1.6900	1.6900	+0.595%	14	558	-99.408%
2025-12-08	1.6800	1.6800	1.6800	1.6800	-3.448%	1	558	-99.405%
2025-12-04	1.7400	1.7400	1.7400	1.7400	-2.247%	6	558	-99.425%
2025-12-03	1.7900	1.7900	1.7800	1.7800	+10.559%	2	552	-99.438%
2025-12-02	1.6100	1.6100	1.6100	1.6100	-11.538%	1	551	-99.379%
2025-12-01	1.9500	1.9500	1.8000	1.8200	-10.784%	9	551	-99.451%
2025-11-26	2.0200	2.0400	2.0200	2.0400	-10.526%	34	513	-99.510%
2025-11-25	2.4900	2.4900	2.2800	2.2800	+9.615%	41	513	-99.561%
2025-11-21	2.2500	2.3000	2.0400	2.0800	-5.455%	12	512	-99.519%
2025-11-20	1.3800	2.2000	1.3800	2.2000	+10.000%	9	506	-99.545%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+8.696%	2	503	-99.500%
2025-11-17	1.8400	1.8400	1.8400	1.8400	+2.793%	10	501	-99.457%
2025-11-13	1.8300	1.8300	1.7900	1.7900	+9.146%	6	491	-99.441%
2025-11-12	1.6700	1.6700	1.6400	1.6400	0.000%	4	490	-99.390%
2025-11-11	1.7700	1.7700	1.6400	1.6400	-20.000%	5	487	-99.390%
2025-11-07	2.0700	2.2100	2.0500	2.0500	+9.626%	4	485	-99.512%
2025-11-06	1.8200	1.8700	1.8200	1.8700	+19.108%	2	481	-99.465%
2025-11-05	1.5700	1.5700	1.5700	1.5700	-2.484%	1	482	-99.363%
2025-11-04	1.5200	1.6100	1.5200	1.6100	+22.901%	4	482	-99.379%
2025-11-03	1.3100	1.3100	1.3100	1.3100	-5.755%	1	478	-99.237%
2025-10-29	1.3100	1.3900	1.2800	1.3900	-13.125%	4	478	-99.281%
2025-10-27	1.6000	1.6000	1.6000	1.6000	-22.330%	2	480	-99.375%
2025-10-20	2.0600	2.0600	2.0600	2.0600	-3.286%	2	480	-99.515%
2025-10-17	2.2300	2.3400	2.1300	2.1300	-8.190%	751	480	-99.531%
2025-10-16	2.3200	2.3200	2.3200	2.3200	-6.827%	10	382	-99.569%
2025-10-15	2.4500	2.6000	2.4500	2.4900	+3.750%	19	382	-99.598%
2025-10-14	2.6900	2.7000	2.4000	2.4000	+9.091%	70	366	-99.583%
2025-10-13	2.2000	2.2000	2.2000	2.2000	+13.402%	10	361	-99.545%
2025-10-09	1.9500	1.9500	1.9400	1.9400	-1.020%	51	361	-99.485%
2025-10-08	1.9600	1.9800	1.9600	1.9600	-12.108%	52	360	-99.490%
2025-10-06	2.1500	2.2300	2.1500	2.2300	+5.687%	47	375	-99.552%
2025-10-03	1.9600	2.1100	1.9400	2.1100	+13.441%	29	356	-99.526%
2025-10-02	1.8600	1.8600	1.8600	1.8600	-5.584%	1	331	-99.462%
2025-10-01	1.9700	1.9700	1.9700	1.9700	-2.475%	10	332	-99.492%
2025-09-30	1.9600	2.0200	1.9600	2.0200	-1.942%	95	332	-99.505%
2025-09-29	1.9100	2.0600	1.9100	2.0600	-1.905%	56	372	-99.515%
2025-09-25	2.2100	2.2100	2.0500	2.1000	+5.000%	18	358	-99.524%
2025-09-23	1.7700	2.0000	1.7700	2.0000	+21.951%	37	348	-99.500%
2025-09-22	1.6800	1.6800	1.6400	1.6400	-13.228%	21	353	-99.390%
2025-09-19	1.8300	1.8900	1.8300	1.8900	0.000%	3	340	-99.471%
2025-09-18	1.8900	1.8900	1.8900	1.8900	-7.805%	1	338	-99.471%
2025-09-17	2.2100	2.2100	1.9900	2.0500	+1.485%	32	337	-99.512%
2025-09-16	1.9600	2.0300	1.9600	2.0200	+4.124%	5	365	-99.505%
2025-09-15	1.9200	1.9400	1.8600	1.9400	+2.646%	4	365	-99.485%
2025-09-12	1.8900	1.8900	1.8900	1.8900	+2.162%	10	365	-99.471%
2025-09-11	1.8500	1.8500	1.8500	1.8500	-7.500%	2	375	-99.459%
2025-09-10	2.0000	2.0000	1.8300	2.0000	-6.103%	43	376	-99.500%
2025-09-09	2.3300	2.3500	2.1300	2.1300	-13.061%	32	380	-99.531%
2025-09-05	2.6000	2.6000	2.4500	2.4500	+2.941%	12	383	-99.592%
2025-09-03	2.3400	2.4300	2.3400	2.3800	-2.857%	27	373	-99.580%
2025-09-02	2.7600	2.7600	2.4500	2.4500	+3.376%	41	368	-99.592%
2025-08-29	2.3400	2.3800	2.3300	2.3700	+10.748%	24	346	-99.578%
2025-08-28	2.1400	2.2000	2.0800	2.1400	-4.036%	137	346	-99.533%
2025-08-27	2.3100	2.3100	2.2300	2.2300	-5.508%	12	388	-99.552%
2025-08-26	2.4500	2.4500	2.3600	2.3600	-0.840%	18	378	-99.576%
2025-08-25	2.4300	2.4400	2.3300	2.3800	-4.800%	76	394	-99.580%
2025-08-22	2.5000	2.5000	2.5000	2.5000	-6.716%	1	343	-99.600%
2025-08-21	2.5400	2.6800	2.5400	2.6800	+3.077%	32	342	-99.627%
2025-08-20	2.6900	2.8400	2.5900	2.6000	+0.386%	80	311	-99.615%
2025-08-19	2.3400	2.5900	2.3400	2.5900	+15.111%	47	273	-99.614%
2025-08-18	2.2500	2.2700	2.2500	2.2500	-5.858%	19	228	-99.556%
2025-08-15	2.5000	2.5000	2.3900	2.3900	+3.913%	5	230	-99.582%
2025-08-14	2.2500	2.3000	2.2500	2.3000	-0.433%	95	226	-99.565%
2025-08-13	2.3400	2.3800	2.3100	2.3100	+2.667%	82	134	-99.567%
2025-08-12	2.3300	2.3300	2.2500	2.2500	-4.661%	2	52	-99.556%
2025-08-11	2.3600	2.3600	2.3600	2.3600	0.000%	51	51	-99.576%