Dark

NIO20260821P6
NIO Aug 21 2026 6.00 Put (NIO260821P00006000)
option OPRA

EOD

Aug 7, 2026

1.29-9.155%(-0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.3300	1.3300	1.2700	1.2900	-9.155%	17	14,197	0.000%
2026-08-06	1.4800	1.4800	1.3700	1.4200	+8.397%	29	14,209	-9.155%
2026-08-05	1.3700	1.3700	1.2700	1.3100	+5.645%	130	14,222	-1.527%
2026-08-04	1.3200	1.3200	1.1900	1.2400	+7.826%	89	14,307	+4.032%
2026-08-03	1.1900	1.2300	1.0900	1.1500	0.000%	204	14,311	+12.174%
2026-07-31	1.1800	1.2200	1.1300	1.1500	-5.738%	172	14,305	+12.174%
2026-07-30	1.2200	1.2200	1.2200	1.2200	-0.813%	100	14,344	+5.738%
2026-07-29	1.2300	1.2300	1.2300	1.2300	-7.519%	1	14,444	+4.878%
2026-07-28	1.3300	1.3300	1.3300	1.3300	-5.674%	10	14,444	-3.008%
2026-07-27	1.4300	1.4600	1.4100	1.4100	-6.623%	152	14,436	-8.511%
2026-07-24	1.4200	1.5200	1.4200	1.5100	+4.138%	155	14,476	-14.570%
2026-07-23	1.4100	1.4500	1.4000	1.4500	+6.618%	20	14,442	-11.034%
2026-07-22	1.3400	1.3700	1.3200	1.3600	+9.677%	32	14,442	-5.147%
2026-07-21	1.1900	1.2400	1.1900	1.2400	+5.983%	25	14,450	+4.032%
2026-07-20	1.1500	1.2100	1.1500	1.1700	-2.500%	172	14,455	+10.256%
2026-07-17	1.1800	1.2500	1.1800	1.2000	+9.091%	88	14,312	+7.500%
2026-07-16	1.0000	1.1000	1.0000	1.1000	+8.911%	57	14,296	+17.273%
2026-07-15	0.9400	1.0400	0.9400	1.0100	-9.821%	35	14,283	+27.723%
2026-07-14	1.0500	1.1200	0.9700	1.1200	-2.609%	149	14,272	+15.179%
2026-07-13	1.2400	1.2400	1.1100	1.1500	-10.156%	36	14,272	+12.174%
2026-07-10	1.2700	1.2900	1.2400	1.2800	+2.400%	95	14,277	+0.781%
2026-07-09	1.2600	1.3200	1.2500	1.2500	+8.696%	98	14,300	+3.200%
2026-07-08	1.2000	1.2000	1.1500	1.1500	0.000%	122	14,288	+12.174%
2026-07-07	1.1500	1.1700	1.1500	1.1500	+8.491%	17	14,289	+12.174%
2026-07-06	1.1200	1.1800	1.0500	1.0600	-19.697%	161	14,276	+21.698%
2026-07-02	1.1800	1.3400	1.1800	1.3200	+17.857%	192	14,187	-2.273%
2026-07-01	1.1200	1.1200	1.1200	1.1200	+1.818%	20	14,187	+15.179%
2026-06-30	1.1400	1.1400	1.1000	1.1000	-8.333%	149	14,187	+17.273%
2026-06-29	1.2000	1.2300	1.1800	1.2000	-9.091%	54	14,041	+7.500%
2026-06-26	1.3300	1.3700	1.2900	1.3200	-2.222%	69	14,063	-2.273%
2026-06-25	1.3400	1.3500	1.2800	1.3500	+12.500%	509	14,056	-4.444%
2026-06-24	1.1600	1.2100	1.1100	1.2000	+10.092%	65	14,101	+7.500%
2026-06-23	1.0900	1.1100	1.0700	1.0900	0.000%	112	14,071	+18.349%
2026-06-22	1.1900	1.2000	1.0600	1.0900	-4.386%	15	14,069	+18.349%
2026-06-18	1.2500	1.2500	1.1000	1.1400	-0.870%	33	14,064	+13.158%
2026-06-17	1.1600	1.1600	1.0700	1.1500	-0.862%	127	14,064	+12.174%
2026-06-16	1.1500	1.2100	1.1500	1.1600	+16.000%	182	14,064	+11.207%
2026-06-15	0.9900	1.0100	0.9900	1.0000	-7.407%	7	14,054	+29.000%
2026-06-12	1.0600	1.1000	1.0600	1.0800	+1.887%	22	14,054	+19.444%
2026-06-11	1.1000	1.1000	1.0600	1.0600	0.000%	37	14,054	+21.698%
2026-06-10	1.0500	1.1000	1.0500	1.0600	0.000%	262	14,050	+21.698%
2026-06-09	0.9500	1.0700	0.9500	1.0600	+16.484%	24	13,816	+21.698%
2026-06-08	0.9300	0.9300	0.9100	0.9100	-10.784%	90	13,838	+41.758%
2026-06-05	0.9200	1.0200	0.9200	1.0200	+27.500%	8	13,798	+26.471%
2026-06-04	0.8100	0.8200	0.8000	0.8000	-1.235%	13	13,803	+61.250%
2026-06-03	0.7700	0.8100	0.7700	0.8100	+19.118%	186	13,793	+59.259%
2026-06-02	0.6700	0.6900	0.6700	0.6800	-2.857%	23	13,968	+89.706%
2026-06-01	0.7800	0.7800	0.6800	0.7000	-26.316%	310	13,977	+84.286%
2026-05-29	0.9800	0.9800	0.9500	0.9500	+4.396%	38	13,844	+35.789%
2026-05-28	0.8900	0.9200	0.8700	0.9100	+10.976%	376	13,865	+41.758%
2026-05-27	0.8600	0.8800	0.8200	0.8200	-27.434%	901	13,754	+57.317%
2026-05-26	1.1300	1.1300	1.0900	1.1300	-3.419%	4	13,621	+14.159%
2026-05-22	1.1400	1.2100	1.0900	1.1700	+28.571%	244	13,621	+10.256%
2026-05-21	0.9300	1.0300	0.9000	0.9100	-5.208%	258	13,446	+41.758%
2026-05-20	0.9900	0.9900	0.9200	0.9600	+12.941%	404	13,446	+34.375%
2026-05-19	0.9000	0.9100	0.8500	0.8500	+3.659%	68	13,038	+51.765%
2026-05-18	0.8100	0.8800	0.8000	0.8200	+6.494%	103	13,038	+57.317%
2026-05-15	0.7200	0.7700	0.7200	0.7700	+11.594%	103	13,038	+67.532%
2026-05-14	0.6000	0.7100	0.6000	0.6900	+15.000%	52	12,941	+86.957%
2026-05-13	0.6300	0.6700	0.6000	0.6000	-21.053%	163	12,979	+115.000%
2026-05-12	0.8100	0.8100	0.7600	0.7600	-1.299%	12	12,979	+69.737%
2026-05-11	0.8100	0.8100	0.7500	0.7700	-10.465%	38	12,979	+67.532%
2026-05-08	0.7800	0.8600	0.7700	0.8600	+3.614%	175	12,956	+50.000%
2026-05-07	0.7900	0.8300	0.7800	0.8300	0.000%	102	12,843	+55.422%
2026-05-06	0.8500	0.9000	0.8300	0.8300	0.000%	73	12,819	+55.422%
2026-05-05	0.7300	0.8400	0.7300	0.8300	+5.063%	194	12,804	+55.422%
2026-05-04	0.8600	0.8600	0.7900	0.7900	-9.195%	55	12,771	+63.291%
2026-05-01	0.7500	0.9000	0.7500	0.8700	+26.087%	991	12,227	+48.276%
2026-04-30	0.7900	0.8000	0.6900	0.6900	-1.429%	3,212	12,227	+86.957%
2026-04-29	0.6700	0.7200	0.6700	0.7000	-6.667%	75	11,119	+84.286%
2026-04-28	0.7800	0.7900	0.7400	0.7500	-2.597%	20	11,057	+72.000%
2026-04-27	0.7400	0.7900	0.7200	0.7700	-1.282%	38	11,046	+67.532%
2026-04-24	0.7900	0.8000	0.7600	0.7800	+2.632%	456	11,040	+65.385%
2026-04-23	0.6900	0.7700	0.6900	0.7600	+13.433%	348	10,816	+69.737%
2026-04-22	0.6800	0.6800	0.6600	0.6700	-2.899%	31	10,813	+92.537%
2026-04-21	0.6400	0.6900	0.6400	0.6900	+11.290%	160	10,785	+86.957%
2026-04-20	0.6200	0.6400	0.5800	0.6200	+5.085%	209	10,785	+108.065%
2026-04-17	0.5600	0.6000	0.5600	0.5900	-1.667%	360	10,768	+118.644%
2026-04-16	0.6200	0.6600	0.6000	0.6000	-14.286%	224	10,709	+115.000%
2026-04-15	0.6800	0.7100	0.6800	0.7000	+2.941%	116	10,696	+84.286%
2026-04-14	0.6800	0.6800	0.6800	0.6800	+1.493%	30	10,694	+89.706%
2026-04-13	0.6800	0.7200	0.6600	0.6700	-4.286%	53	10,694	+92.537%
2026-04-10	0.7000	0.7100	0.6800	0.7000	-15.663%	197	10,690	+84.286%
2026-04-09	0.6800	0.8400	0.6700	0.8300	+15.278%	226	10,641	+55.422%
2026-04-08	0.7400	0.7400	0.6800	0.7200	-16.279%	222	10,622	+79.167%
2026-04-07	0.8600	0.8800	0.8600	0.8600	+11.688%	149	10,610	+50.000%
2026-04-06	0.6900	0.7700	0.6900	0.7700	-6.098%	112	10,597	+67.532%
2026-04-02	0.9200	0.9200	0.8100	0.8200	-2.381%	25	10,592	+57.317%
2026-04-01	0.8000	0.8700	0.8000	0.8400	-6.667%	713	10,592	+53.571%
2026-03-31	0.9000	0.9300	0.8700	0.9000	-18.182%	1,814	10,445	+43.333%
2026-03-30	1.1100	1.1100	1.0900	1.1000	-3.509%	580	8,738	+17.273%
2026-03-27	1.1200	1.1400	1.1200	1.1400	+10.680%	21	8,177	+13.158%
2026-03-26	1.0300	1.0300	1.0300	1.0300	+6.186%	179	8,176	+25.243%
2026-03-25	0.9600	0.9700	0.9600	0.9700	-2.020%	96	8,013	+32.990%
2026-03-24	0.9800	0.9900	0.9800	0.9900	0.000%	21	7,947	+30.303%
2026-03-23	1.0000	1.0000	0.9800	0.9900	-13.913%	62	7,946	+30.303%
2026-03-20	1.0500	1.1700	1.0500	1.1500	+18.557%	64	7,945	+12.174%
2026-03-19	1.0100	1.0100	0.9700	0.9700	+1.042%	4	7,950	+32.990%
2026-03-18	0.9600	0.9600	0.9600	0.9600	+4.348%	1	7,950	+34.375%
2026-03-17	0.9800	0.9800	0.9100	0.9200	-3.158%	47	7,950	+40.217%
2026-03-16	0.9600	0.9600	0.9100	0.9500	-8.654%	891	7,974	+35.789%
2026-03-13	1.0600	1.0600	1.0100	1.0400	-8.772%	19	7,275	+24.038%
2026-03-12	1.1100	1.1400	1.1000	1.1400	-3.390%	18	7,276	+13.158%
2026-03-11	1.0800	1.2000	1.0800	1.1800	+7.273%	14	7,284	+9.322%
2026-03-10	1.3500	1.3500	1.1000	1.1000	-28.571%	213	7,283	+17.273%
2026-03-09	1.6000	1.6000	1.5300	1.5400	-8.333%	35	7,412	-16.234%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-1.754%	24	7,416	-23.214%
2026-03-05	1.6000	1.7100	1.6000	1.7100	+12.500%	6	7,416	-24.561%
2026-03-04	1.7000	1.7000	1.5200	1.5200	-14.607%	25	7,418	-15.132%
2026-03-03	1.7900	1.7900	1.7800	1.7800	+7.879%	12	7,398	-27.528%
2026-03-02	1.6600	1.6600	1.6500	1.6500	+7.843%	102	7,410	-21.818%
2026-02-27	1.5300	1.5300	1.5300	1.5300	+5.517%	5	7,408	-15.686%
2026-02-26	1.4300	1.4500	1.4300	1.4500	+4.317%	10	7,408	-11.034%
2026-02-24	1.3300	1.3900	1.3300	1.3900	+4.511%	4	7,403	-7.194%
2026-02-23	1.3900	1.3900	1.2900	1.3300	-10.135%	354	7,402	-3.008%
2026-02-20	1.5200	1.5200	1.4800	1.4800	-9.202%	179	7,345	-12.838%
2026-02-19	1.5900	1.6300	1.5900	1.6300	+7.237%	23	7,359	-20.859%
2026-02-18	1.5700	1.5700	1.5200	1.5200	-0.654%	30	7,349	-15.132%
2026-02-17	1.5400	1.5400	1.5300	1.5300	-3.165%	26	7,341	-15.686%
2026-02-13	1.5900	1.6200	1.5800	1.5800	+3.947%	14	7,346	-18.354%
2026-02-12	1.5900	1.6000	1.5100	1.5200	-1.299%	21	7,346	-15.132%
2026-02-11	1.6000	1.6000	1.5400	1.5400	-1.282%	10	7,339	-16.234%
2026-02-10	1.5900	1.6100	1.5500	1.5600	-4.878%	245	7,341	-17.308%
2026-02-09	1.7000	1.7000	1.6400	1.6400	+9.333%	33	7,383	-21.341%
2026-02-06	1.5500	1.5500	1.5000	1.5000	-11.765%	275	7,383	-14.000%
2026-02-05	1.7500	1.7500	1.6800	1.7000	-12.371%	240	7,451	-24.118%
2026-02-04	1.9000	1.9400	1.9000	1.9400	+3.191%	6	7,442	-33.505%
2026-02-03	1.8800	1.8800	1.8800	1.8800	-1.053%	10	7,442	-31.383%
2026-02-02	1.8700	1.9000	1.8700	1.9000	+11.765%	15	7,442	-32.105%
2026-01-30	1.7100	1.7500	1.7000	1.7000	-2.857%	30	7,437	-24.118%
2026-01-29	1.6500	1.7500	1.6500	1.7500	-2.778%	27	7,439	-26.286%
2026-01-28	1.7500	1.8000	1.7500	1.8000	+1.695%	5,012	7,427	-28.333%
2026-01-27	1.7700	1.7700	1.7700	1.7700	-2.210%	12	3,095	-27.119%
2026-01-26	1.8100	1.8100	1.8000	1.8100	0.000%	70	3,083	-28.729%
2026-01-23	1.7600	1.8100	1.7600	1.8100	+9.036%	14	3,018	-28.729%
2026-01-22	1.7600	1.7600	1.6500	1.6600	-9.783%	17	3,004	-22.289%
2026-01-21	1.8400	1.8400	1.8400	1.8400	0.000%	10	2,991	-29.891%
2026-01-20	1.8300	1.8400	1.8300	1.8400	+1.657%	21	2,991	-29.891%
2026-01-15	1.8300	1.8300	1.8100	1.8100	+9.697%	10	2,970	-28.729%
2026-01-12	1.6500	1.6600	1.6000	1.6500	-9.341%	206	2,960	-21.818%
2026-01-09	1.8200	1.8200	1.8200	1.8200	+1.111%	4	2,774	-29.121%
2026-01-07	1.7300	1.8000	1.7000	1.8000	+3.448%	17	2,778	-28.333%
2026-01-06	1.7200	1.7400	1.7200	1.7400	+5.455%	4	2,761	-25.862%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+5.769%	1	2,761	-21.818%
2026-01-02	1.5600	1.6000	1.5600	1.5600	-1.887%	186	2,761	-17.308%
2025-12-31	1.5000	1.6800	1.5000	1.5900	+16.912%	336	2,333	-18.868%
2025-12-30	1.2000	1.3600	1.2000	1.3600	-4.895%	37	2,333	-5.147%
2025-12-29	1.4400	1.4600	1.3400	1.4300	-7.742%	311	2,301	-9.790%
2025-12-26	1.5500	1.5500	1.5500	1.5500	+0.649%	1	2,003	-16.774%
2025-12-23	1.6700	1.6700	1.5400	1.5400	-4.348%	2,003	2,003	-16.234%
2025-12-18	1.6200	1.6200	1.6100	1.6100	0.000%	200	200	-19.876%

.dark-mode .yZcYdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZcYdc{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821P6NIO Aug 21 2026 6.00 Put (NIO260821P00006000)option OPRA

NIO20260821P6
NIO Aug 21 2026 6.00 Put (NIO260821P00006000)
option OPRA