Dark

NIO20260821P5
NIO Aug 21 2026 5.00 Put (NIO260821P00005000)
option OPRA

EOD

Aug 7, 2026

0.3600-23.404%(-0.1100)429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3600	0.3900	0.3400	0.3600	-23.404%	429	28,240	0.000%
2026-08-06	0.4800	0.5000	0.4500	0.4700	+11.905%	134	28,237	-23.404%
2026-08-05	0.3700	0.4200	0.3500	0.4200	+20.000%	390	28,246	-14.286%
2026-08-04	0.3800	0.4000	0.3200	0.3500	+12.903%	738	28,523	+2.857%
2026-08-03	0.3000	0.3600	0.3000	0.3100	+3.333%	349	28,046	+16.129%
2026-07-31	0.3100	0.3500	0.3000	0.3000	-25.000%	679	27,759	+20.000%
2026-07-30	0.4200	0.4200	0.3800	0.4000	+5.263%	34	27,567	-10.000%
2026-07-29	0.3800	0.4300	0.3200	0.3800	-15.556%	1,477	27,559	-5.263%
2026-07-28	0.5400	0.5400	0.4400	0.4500	-11.765%	295	28,898	-20.000%
2026-07-27	0.5400	0.5500	0.5000	0.5100	-17.742%	309	28,899	-29.412%
2026-07-24	0.5400	0.6200	0.5400	0.6200	+37.778%	171	29,150	-41.935%
2026-07-23	0.5000	0.5500	0.4500	0.4500	-10.000%	1,066	29,139	-20.000%
2026-07-22	0.4400	0.5100	0.4300	0.5000	+16.279%	673	29,160	-28.000%
2026-07-21	0.3900	0.4400	0.3700	0.4300	+2.381%	97	28,664	-16.279%
2026-07-20	0.4200	0.4200	0.3600	0.4200	+7.692%	117	28,609	-14.286%
2026-07-17	0.4400	0.4500	0.3700	0.3900	+8.333%	2,611	28,577	-7.692%
2026-07-16	0.3700	0.3700	0.3100	0.3600	+2.857%	315	26,468	0.000%
2026-07-15	0.3300	0.3500	0.2800	0.3500	-2.778%	1,288	26,241	+2.857%
2026-07-14	0.3300	0.3900	0.3100	0.3600	-10.000%	576	27,198	0.000%
2026-07-13	0.4000	0.4300	0.3900	0.4000	-18.367%	157	27,200	-10.000%
2026-07-10	0.5000	0.5000	0.4700	0.4900	-2.000%	120	27,077	-26.531%
2026-07-09	0.5000	0.5500	0.4800	0.5000	+13.636%	1,215	26,957	-28.000%
2026-07-08	0.4500	0.4500	0.4200	0.4400	-2.222%	672	25,750	-18.182%
2026-07-07	0.4000	0.4600	0.4000	0.4500	+7.143%	250	25,142	-20.000%
2026-07-06	0.4300	0.4400	0.3800	0.4200	-20.755%	322	25,098	-14.286%
2026-07-02	0.5100	0.5500	0.4300	0.5300	+23.256%	394	24,551	-32.075%
2026-07-01	0.4300	0.4300	0.3900	0.4300	+7.500%	157	24,551	-16.279%
2026-06-30	0.4300	0.4300	0.4000	0.4000	-13.043%	179	24,440	-10.000%
2026-06-29	0.4400	0.4800	0.4400	0.4600	-8.000%	106	24,328	-21.739%
2026-06-26	0.5600	0.5600	0.5000	0.5000	-13.793%	8,432	24,226	-28.000%
2026-06-25	0.5100	0.5800	0.5100	0.5800	+18.367%	401	24,061	-37.931%
2026-06-24	0.4400	0.4900	0.4200	0.4900	+22.500%	596	23,937	-26.531%
2026-06-23	0.5000	0.5300	0.3700	0.4000	-2.439%	365	23,454	-10.000%
2026-06-22	0.4700	0.4700	0.4000	0.4100	-10.870%	331	23,159	-12.195%
2026-06-18	0.4100	0.4600	0.4100	0.4600	0.000%	388	22,814	-21.739%
2026-06-17	0.4800	0.4800	0.4200	0.4600	0.000%	400	22,814	-21.739%
2026-06-16	0.4600	0.5000	0.4400	0.4600	+15.000%	1,001	22,814	-21.739%
2026-06-15	0.4200	0.4200	0.3700	0.4000	+2.564%	22	21,600	-10.000%
2026-06-12	0.3900	0.4500	0.3500	0.3900	-9.302%	1,415	21,600	-7.692%
2026-06-11	0.4600	0.4600	0.4300	0.4300	-6.522%	314	21,600	-16.279%
2026-06-10	0.4600	0.4600	0.4200	0.4600	+15.000%	4,170	21,496	-21.739%
2026-06-09	0.3900	0.4500	0.3900	0.4000	0.000%	232	20,065	-10.000%
2026-06-08	0.4200	0.4200	0.3600	0.4000	-4.762%	6	20,082	-10.000%
2026-06-05	0.3600	0.4300	0.3600	0.4200	+35.484%	242	20,076	-14.286%
2026-06-04	0.3200	0.3400	0.2900	0.3100	0.000%	662	19,875	+16.129%
2026-06-03	0.3000	0.3500	0.2900	0.3100	+19.231%	113	19,578	+16.129%
2026-06-02	0.2400	0.2600	0.2400	0.2600	-7.143%	28	19,529	+38.462%
2026-06-01	0.2900	0.3000	0.2600	0.2800	-22.222%	1,361	19,522	+28.571%
2026-05-29	0.4200	0.4200	0.3500	0.3600	-5.263%	46	19,631	0.000%
2026-05-28	0.3500	0.4000	0.3400	0.3800	+15.152%	114	19,616	-5.263%
2026-05-27	0.5100	0.5100	0.3200	0.3300	-32.653%	505	19,608	+9.091%
2026-05-26	0.4800	0.5100	0.4700	0.4900	-3.922%	478	19,724	-26.531%
2026-05-22	0.5500	0.5600	0.4800	0.5100	+27.500%	669	19,463	-29.412%
2026-05-21	0.3800	0.4500	0.3600	0.4000	+5.263%	10,058	18,901	-10.000%
2026-05-20	0.4300	0.4300	0.3700	0.3800	+2.703%	435	18,901	-5.263%
2026-05-19	0.3900	0.3900	0.3600	0.3700	+12.121%	74	17,033	-2.703%
2026-05-18	0.3200	0.3600	0.3200	0.3300	+3.125%	254	17,033	+9.091%
2026-05-15	0.3200	0.3300	0.3200	0.3200	+6.667%	40	17,033	+12.500%
2026-05-14	0.2700	0.3100	0.2700	0.3000	+15.385%	320	16,934	+20.000%
2026-05-13	0.3000	0.3000	0.2600	0.2600	-23.529%	466	16,700	+38.462%
2026-05-12	0.3600	0.3600	0.3200	0.3400	0.000%	109	16,700	+5.882%
2026-05-11	0.3400	0.3500	0.3100	0.3400	-8.108%	337	16,700	+5.882%
2026-05-08	0.3600	0.3700	0.3500	0.3700	+2.778%	300	16,316	-2.703%
2026-05-07	0.3600	0.3600	0.3600	0.3600	0.000%	30	16,078	0.000%
2026-05-06	0.3800	0.4000	0.3600	0.3600	-2.703%	312	16,078	0.000%
2026-05-05	0.3400	0.3700	0.3400	0.3700	+5.714%	101	15,785	-2.703%
2026-05-04	0.3700	0.3700	0.3500	0.3500	-10.256%	144	15,715	+2.857%
2026-05-01	0.3500	0.4100	0.3500	0.3900	+18.182%	447	15,349	-7.692%
2026-04-30	0.3600	0.3600	0.3200	0.3300	+3.125%	69	15,349	+9.091%
2026-04-29	0.2900	0.3400	0.2900	0.3200	-8.571%	20	15,285	+12.500%
2026-04-28	0.3600	0.3600	0.3400	0.3500	0.000%	5	15,271	+2.857%
2026-04-27	0.3200	0.3600	0.3200	0.3500	0.000%	247	15,266	+2.857%
2026-04-24	0.3500	0.3800	0.3400	0.3500	+2.941%	22	15,060	+2.857%
2026-04-23	0.3500	0.3500	0.3300	0.3400	+9.677%	33	15,044	+5.882%
2026-04-22	0.3100	0.3200	0.3000	0.3100	0.000%	31	15,014	+16.129%
2026-04-21	0.3000	0.3100	0.2800	0.3100	+6.897%	452	14,800	+16.129%
2026-04-20	0.2900	0.3000	0.2800	0.2900	+11.538%	85	14,800	+24.138%
2026-04-17	0.2800	0.2800	0.2600	0.2600	-7.143%	375	14,724	+38.462%
2026-04-16	0.3100	0.3200	0.2700	0.2800	-15.152%	46	14,637	+28.571%
2026-04-15	0.3200	0.3300	0.3000	0.3300	+3.125%	21	14,623	+9.091%
2026-04-14	0.3200	0.3200	0.3200	0.3200	+3.226%	31	14,606	+12.500%
2026-04-13	0.3200	0.3200	0.3000	0.3100	-6.061%	53	14,575	+16.129%
2026-04-10	0.3900	0.3900	0.3000	0.3300	-17.500%	52	14,597	+9.091%
2026-04-09	0.3600	0.4100	0.3600	0.4000	+17.647%	116	14,626	-10.000%
2026-04-08	0.3400	0.3400	0.3300	0.3400	-20.930%	123	14,536	+5.882%
2026-04-07	0.3900	0.4300	0.3900	0.4300	+7.500%	6	14,613	-16.279%
2026-04-06	0.3600	0.4000	0.3400	0.4000	+2.564%	91	14,609	-10.000%
2026-04-02	0.4200	0.4500	0.3900	0.3900	-7.143%	202	14,484	-7.692%
2026-04-01	0.4500	0.4500	0.4200	0.4200	-4.545%	122	14,484	-14.286%
2026-03-31	0.5100	0.5100	0.4400	0.4400	-20.000%	204	14,419	-18.182%
2026-03-30	0.5700	0.5700	0.5400	0.5500	-11.290%	10	14,444	-34.545%
2026-03-27	0.5500	0.6200	0.5500	0.6200	+12.727%	2,451	14,441	-41.935%
2026-03-26	0.4800	0.5500	0.4800	0.5500	+19.565%	95	12,293	-34.545%
2026-03-25	0.4500	0.4600	0.4500	0.4600	-2.128%	46	12,222	-21.739%
2026-03-24	0.4700	0.4700	0.4700	0.4700	-2.083%	156	12,238	-23.404%
2026-03-23	0.4900	0.4900	0.4800	0.4800	-20.000%	36	12,201	-25.000%
2026-03-20	0.5500	0.6000	0.5300	0.6000	+27.660%	66	12,187	-40.000%
2026-03-19	0.5000	0.5400	0.4700	0.4700	-4.082%	115	12,186	-23.404%
2026-03-18	0.4900	0.5000	0.4700	0.4900	+4.255%	36	12,088	-26.531%
2026-03-17	0.5000	0.5000	0.4700	0.4700	+4.444%	296	12,067	-23.404%
2026-03-16	0.4900	0.4900	0.4500	0.4500	-16.667%	248	11,779	-20.000%
2026-03-13	0.5000	0.5400	0.5000	0.5400	-12.903%	159	11,571	-33.333%
2026-03-12	0.5700	0.6200	0.5400	0.6200	0.000%	217	11,549	-41.935%
2026-03-11	0.5800	0.6400	0.5500	0.6200	+3.333%	1,062	11,345	-41.935%
2026-03-10	0.6500	0.6600	0.6000	0.6000	-31.818%	345	10,548	-40.000%
2026-03-09	0.9100	0.9100	0.8800	0.8800	-10.204%	7	10,536	-59.091%
2026-03-05	0.9100	0.9800	0.9100	0.9800	+12.644%	21	10,537	-63.265%
2026-03-04	0.9000	0.9000	0.8700	0.8700	-14.706%	33	10,539	-58.621%
2026-03-03	1.0700	1.0800	1.0200	1.0200	+10.870%	215	10,540	-64.706%
2026-03-02	0.9500	0.9500	0.9200	0.9200	+8.235%	522	10,522	-60.870%
2026-02-27	0.8300	0.8500	0.8100	0.8500	+8.974%	38	11,020	-57.647%
2026-02-26	0.7700	0.7800	0.7700	0.7800	+4.000%	11	10,991	-53.846%
2026-02-25	0.7300	0.7500	0.7300	0.7500	-3.846%	3,037	9,953	-52.000%
2026-02-24	0.7400	0.7800	0.7400	0.7800	+8.333%	301	9,953	-53.846%
2026-02-23	0.7500	0.7700	0.7000	0.7200	-20.879%	185	9,916	-50.000%
2026-02-19	0.9000	0.9500	0.8900	0.9100	-3.191%	116	9,863	-60.440%
2026-02-13	0.9000	0.9400	0.8900	0.9400	+6.818%	82	9,718	-61.702%
2026-02-12	0.8800	0.8800	0.8800	0.8800	+1.149%	1	9,718	-59.091%
2026-02-11	0.8300	0.9300	0.8300	0.8700	-3.333%	103	9,717	-58.621%
2026-02-10	0.8900	0.9100	0.8900	0.9000	-6.250%	514	9,620	-60.000%
2026-02-09	1.0000	1.0000	0.9400	0.9600	+9.091%	21	9,106	-62.500%
2026-02-06	0.8500	0.9200	0.8500	0.8800	-11.111%	268	9,085	-59.091%
2026-02-05	1.0100	1.0100	0.9900	0.9900	-13.913%	31	9,102	-63.636%
2026-02-04	1.1200	1.1500	1.1200	1.1500	+4.545%	35	9,093	-68.696%
2026-02-03	1.0900	1.1000	1.0900	1.1000	-1.786%	2	9,059	-67.273%
2026-02-02	1.0700	1.1600	1.0700	1.1200	+10.891%	165	9,059	-67.857%
2026-01-30	0.9900	1.0100	0.9900	1.0100	+1.000%	93	8,966	-64.356%
2026-01-29	0.9900	1.0000	0.9700	1.0000	-7.407%	69	8,965	-64.000%
2026-01-28	1.0500	1.0800	1.0400	1.0800	0.000%	1,264	8,896	-66.667%
2026-01-26	1.0900	1.1000	1.0600	1.0800	+1.887%	93	8,892	-66.667%
2026-01-23	1.0300	1.0700	1.0300	1.0600	+7.071%	47	8,837	-66.038%
2026-01-22	0.9600	0.9900	0.9500	0.9900	-7.477%	35	8,844	-63.636%
2026-01-20	1.1000	1.1300	1.0700	1.0700	+2.885%	24	8,809	-66.355%
2026-01-16	1.0600	1.0600	1.0400	1.0400	-1.887%	14	8,780	-65.385%
2026-01-15	1.0900	1.0900	1.0600	1.0600	-3.636%	20	8,780	-66.038%
2026-01-14	1.0800	1.1200	1.0700	1.1000	+4.762%	78	8,775	-67.273%
2026-01-13	1.0000	1.0600	1.0000	1.0500	+8.247%	235	8,708	-65.714%
2026-01-12	0.9700	0.9900	0.9400	0.9700	-6.731%	782	8,477	-62.887%
2026-01-09	1.0800	1.0800	1.0300	1.0400	0.000%	281	7,700	-65.385%
2026-01-08	1.0000	1.0400	1.0000	1.0400	+4.000%	213	7,419	-65.385%
2026-01-07	1.0500	1.0500	1.0000	1.0000	-5.660%	27	7,206	-64.000%
2026-01-06	0.9800	1.0600	0.9700	1.0600	+3.922%	2,016	7,184	-66.038%
2026-01-05	0.9700	1.0300	0.9700	1.0200	+6.250%	5,034	1,070	-64.706%
2025-12-31	0.8200	1.0100	0.8200	0.9600	+26.316%	65	1,070	-62.500%
2025-12-30	0.7700	0.7700	0.7600	0.7600	-7.317%	6	1,070	-52.632%
2025-12-29	0.7700	0.8600	0.7700	0.8200	-9.890%	559	1,069	-56.098%
2025-12-26	0.9300	0.9600	0.9100	0.9100	-8.081%	14	528	-60.440%
2025-12-24	0.9900	0.9900	0.9900	0.9900	+1.020%	1	513	-63.636%
2025-12-23	0.9000	0.9800	0.9000	0.9800	+6.522%	510	513	-63.265%
2025-12-22	0.9200	0.9200	0.9200	0.9200	-4.167%	10	12	-60.870%
2025-12-18	0.9600	0.9600	0.9600	0.9600	0.000%	2	2	-62.500%

.dark-mode .fbbqgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbbqgl{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821P5NIO Aug 21 2026 5.00 Put (NIO260821P00005000)option OPRA

NIO20260821P5
NIO Aug 21 2026 5.00 Put (NIO260821P00005000)
option OPRA