Dark

NIO20260821P7
NIO Aug 21 2026 7.00 Put (NIO260821P00007000)
option OPRA

EOD

Aug 6, 2026

2.46+7.424%(+0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3700	2.4600	2.3700	2.4600	+7.424%	6	909	0.000%
2026-08-05	2.2900	2.2900	2.2900	2.2900	+4.566%	28	914	+7.424%
2026-08-04	2.2000	2.2000	2.1900	2.1900	-0.455%	18	1,301	+12.329%
2026-08-03	2.1700	2.2000	2.1700	2.2000	+1.382%	29	1,319	+11.818%
2026-07-31	2.2100	2.2200	2.1600	2.1700	+0.930%	156	1,346	+13.364%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-10.042%	5	1,461	+14.419%
2026-07-27	2.3900	2.3900	2.3900	2.3900	-4.016%	3	1,461	+2.929%
2026-07-24	2.4600	2.4900	2.4600	2.4900	+2.893%	23	1,462	-1.205%
2026-07-23	2.3300	2.4200	2.3300	2.4200	+3.863%	317	1,485	+1.653%
2026-07-22	2.2700	2.3300	2.2700	2.3300	+9.390%	53	1,612	+5.579%
2026-07-20	2.1300	2.1300	2.1300	2.1300	-0.930%	10	1,812	+15.493%
2026-07-17	2.1900	2.1900	2.1500	2.1500	+6.965%	20	1,822	+14.419%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-8.636%	1	1,834	+22.388%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-0.452%	3	1,833	+11.818%
2026-07-02	2.1000	2.2100	2.1000	2.2100	+7.805%	12	1,961	+11.312%
2026-07-01	2.0200	2.0500	2.0200	2.0500	+0.985%	12	1,961	+20.000%
2026-06-30	2.0300	2.0300	2.0300	2.0300	-2.871%	1	1,969	+21.182%
2026-06-29	2.1000	2.1000	2.0900	2.0900	-6.696%	5	1,970	+17.703%
2026-06-26	2.2400	2.2400	2.2400	2.2400	-0.444%	1	1,975	+9.821%
2026-06-25	2.2500	2.2500	2.2500	2.2500	+7.143%	200	1,974	+9.333%
2026-06-24	2.1000	2.1000	2.1000	2.1000	+7.143%	20	2,174	+17.143%
2026-06-23	1.9900	2.0200	1.9200	1.9600	+1.031%	39	2,194	+25.510%
2026-06-17	1.9700	1.9700	1.9300	1.9400	-3.960%	41	2,163	+26.804%
2026-06-16	2.0700	2.1000	1.9900	2.0200	+11.602%	64	2,163	+21.782%
2026-06-15	1.8700	1.8700	1.8100	1.8100	-6.218%	11	2,173	+35.912%
2026-06-12	1.9800	1.9800	1.9300	1.9300	+1.579%	8	2,173	+27.461%
2026-06-11	1.9400	2.0000	1.9000	1.9000	-2.564%	170	2,173	+29.474%
2026-06-10	1.9500	1.9500	1.8700	1.9500	+4.278%	124	2,128	+26.154%
2026-06-09	1.8000	1.8700	1.8000	1.8700	+8.092%	106	2,227	+31.551%
2026-06-08	1.8300	1.8300	1.7300	1.7300	-5.464%	190	2,127	+42.197%
2026-06-05	1.7600	1.8300	1.7100	1.8300	+36.567%	139	2,269	+34.426%
2026-06-02	1.3600	1.3600	1.3100	1.3400	-4.965%	24	2,216	+83.582%
2026-06-01	1.5700	1.5700	1.3600	1.4100	-17.059%	204	2,192	+74.468%
2026-05-29	1.7700	1.7800	1.6300	1.7000	+1.796%	55	1,988	+44.706%
2026-05-28	1.6400	1.6700	1.6400	1.6700	+9.150%	9	1,964	+47.305%
2026-05-27	1.5600	1.6200	1.5300	1.5300	-20.313%	118	1,964	+60.784%
2026-05-26	1.9000	1.9500	1.9000	1.9200	-2.041%	46	1,897	+28.125%
2026-05-22	2.0100	2.0100	1.9200	1.9600	+3.158%	26	1,917	+25.510%
2026-05-21	1.6300	1.9000	1.6300	1.9000	+9.827%	85	1,936	+29.474%
2026-05-20	1.7500	1.7500	1.6600	1.7300	+10.191%	18	1,936	+42.197%
2026-05-19	1.5700	1.6200	1.5700	1.5700	+1.948%	122	1,924	+56.688%
2026-05-18	1.4700	1.5400	1.4700	1.5400	+10.000%	67	1,924	+59.740%
2026-05-15	1.3800	1.4000	1.3800	1.4000	+6.061%	21	1,924	+75.714%
2026-05-14	1.3200	1.3200	1.3000	1.3200	+11.864%	16	1,884	+86.364%
2026-05-13	1.1500	1.2000	1.1300	1.1800	-20.270%	60	1,813	+108.475%
2026-05-12	1.4300	1.4800	1.4000	1.4800	+4.965%	41	1,813	+66.216%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-7.237%	20	1,813	+74.468%
2026-05-08	1.5000	1.5300	1.5000	1.5200	+1.333%	23	1,786	+61.842%
2026-05-07	1.4700	1.5000	1.4700	1.5000	+0.671%	10	1,772	+64.000%
2026-05-06	1.5600	1.5900	1.4900	1.4900	0.000%	28	1,762	+65.101%
2026-05-05	1.4200	1.4900	1.4100	1.4900	+4.196%	302	1,761	+65.101%
2026-05-04	1.4900	1.4900	1.4300	1.4300	-7.742%	13	1,887	+72.028%
2026-05-01	1.5600	1.5600	1.5400	1.5500	+9.929%	8	1,874	+58.710%
2026-04-30	1.4100	1.4100	1.4100	1.4100	+11.024%	1	1,874	+74.468%
2026-04-29	1.3000	1.3000	1.2700	1.2700	-7.971%	6	1,873	+93.701%
2026-04-28	1.3800	1.4000	1.3800	1.3800	-2.128%	28	1,867	+78.261%
2026-04-27	1.3600	1.4100	1.3600	1.4100	+2.174%	21	1,845	+74.468%
2026-04-24	1.4000	1.4100	1.3700	1.3800	+2.222%	126	1,824	+78.261%
2026-04-23	1.3100	1.3600	1.3100	1.3500	+9.756%	99	1,809	+82.222%
2026-04-21	1.2300	1.2300	1.2300	1.2300	+6.034%	1	1,710	+100.000%
2026-04-20	1.1500	1.1600	1.1400	1.1600	+8.411%	24	1,710	+112.069%
2026-04-17	1.0500	1.0800	1.0500	1.0700	-6.140%	172	1,708	+129.907%
2026-04-16	1.2100	1.2100	1.1300	1.1400	-8.065%	6	1,590	+115.789%
2026-04-15	1.2400	1.2500	1.2400	1.2400	+1.639%	33	1,589	+98.387%
2026-04-14	1.2000	1.2200	1.2000	1.2200	-5.426%	43	1,558	+101.639%
2026-04-13	1.2100	1.2900	1.2100	1.2900	+3.200%	11	1,535	+90.698%
2026-04-10	1.2100	1.2600	1.1900	1.2500	-11.348%	123	1,545	+96.800%
2026-04-09	1.4100	1.4100	1.4100	1.4100	+8.462%	10	1,490	+74.468%
2026-04-08	1.2700	1.3000	1.2300	1.3000	-13.333%	282	1,480	+89.231%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+7.914%	2	1,394	+64.000%
2026-04-06	1.2700	1.3900	1.2700	1.3900	-2.113%	39	1,394	+76.978%
2026-04-02	1.5000	1.5000	1.4200	1.4200	-2.069%	14	1,364	+73.239%
2026-04-01	1.4000	1.4800	1.4000	1.4500	-5.844%	452	1,364	+69.655%
2026-03-31	1.5800	1.5800	1.5000	1.5400	-14.917%	57	1,253	+59.740%
2026-03-30	1.8100	1.8100	1.8100	1.8100	-2.688%	1	1,213	+35.912%
2026-03-27	1.8600	1.8600	1.8600	1.8600	+13.415%	2	1,214	+32.258%
2026-03-26	1.6400	1.6400	1.6400	1.6400	+3.797%	10	1,216	+50.000%
2026-03-25	1.5800	1.5800	1.5800	1.5800	-2.469%	3	1,206	+55.696%
2026-03-24	1.5500	1.6200	1.5500	1.6200	-0.613%	97	1,206	+51.852%
2026-03-23	1.7100	1.7100	1.6300	1.6300	0.000%	140	1,178	+50.920%
2026-03-19	1.6300	1.6300	1.6300	1.6300	+2.516%	10	1,153	+50.920%
2026-03-18	1.5900	1.5900	1.5900	1.5900	+0.633%	3	1,143	+54.717%
2026-03-17	1.6000	1.6100	1.5800	1.5800	+0.637%	107	1,140	+55.696%
2026-03-16	1.5000	1.5800	1.5000	1.5700	-10.286%	147	1,143	+56.688%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-6.915%	100	1,131	+40.571%
2026-03-12	1.8100	1.8800	1.8100	1.8800	-29.057%	9	1,044	+30.851%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+21.005%	1	1,045	-7.170%
2026-02-24	2.2000	2.2000	2.1900	2.1900	+4.286%	20	1,044	+12.329%
2026-02-23	2.1300	2.1300	2.1000	2.1000	-5.830%	7	1,064	+17.143%
2026-02-20	2.5200	2.5200	2.2300	2.2300	-5.106%	30	1,063	+10.314%
2026-02-18	2.3500	2.3500	2.3500	2.3500	-2.083%	3	1,053	+4.681%
2026-02-17	2.3500	2.4000	2.3500	2.4000	-0.415%	230	1,050	+2.500%
2026-02-11	2.4100	2.4100	2.4100	2.4100	-8.015%	5	824	+2.075%
2026-02-05	2.6500	2.6500	2.6200	2.6200	-6.429%	71	824	-6.107%
2026-02-04	2.8100	2.8300	2.8000	2.8000	+1.083%	130	891	-12.143%
2026-02-03	2.7700	2.7700	2.7700	2.7700	+9.921%	1	849	-11.191%
2026-01-30	2.4700	2.5200	2.4700	2.5200	-7.011%	35	848	-2.381%
2026-01-20	2.7100	2.7100	2.7100	2.7100	+2.264%	100	813	-9.225%
2026-01-14	2.6500	2.6500	2.6500	2.6500	+3.113%	2	713	-7.170%
2026-01-13	2.5700	2.5700	2.5700	2.5700	-3.745%	55	711	-4.280%
2026-01-09	2.6500	2.6700	2.6500	2.6700	+3.089%	5	656	-7.865%
2026-01-08	2.6000	2.6000	2.5900	2.5900	+1.969%	196	651	-5.019%
2026-01-07	2.5300	2.5400	2.5300	2.5400	+2.008%	51	455	-3.150%
2026-01-06	2.4900	2.4900	2.4900	2.4900	-0.400%	2	404	-1.205%
2026-01-05	2.5000	2.5100	2.5000	2.5000	+6.383%	27	375	-1.600%
2026-01-02	2.3500	2.3500	2.3500	2.3500	-1.261%	10	375	+4.681%
2025-12-31	2.4000	2.4000	2.3800	2.3800	+19.000%	8	364	+3.361%
2025-12-30	2.0200	2.0200	2.0000	2.0000	-13.420%	13	364	+23.000%
2025-12-26	2.3000	2.3100	2.3000	2.3100	-6.855%	115	359	+6.494%
2025-12-24	2.4600	2.4800	2.4600	2.4800	-9.818%	5	240	-0.806%
2025-12-23	2.7500	2.7500	2.7500	2.7500	+14.583%	10	240	-10.545%
2025-12-19	2.4000	2.4000	2.4000	2.4000	-4.762%	200	230	+2.500%
2025-12-18	2.5200	2.5200	2.5200	2.5200	0.000%	30	30	-2.381%

.dark-mode .jQcSvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQcSvf{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821P7NIO Aug 21 2026 7.00 Put (NIO260821P00007000)option OPRA

NIO20260821P7
NIO Aug 21 2026 7.00 Put (NIO260821P00007000)
option OPRA