Dark

NIO20261120P4
NIO Nov 20 2026 4.00 Put (NIO261120P00004000)
option OPRA

EOD

Aug 7, 2026

0.2700-10.000%(-0.0300)10,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2600	0.2900	0.2500	0.2700	-10.000%	10,384	21,762	0.000%
2026-08-06	0.2900	0.3300	0.2800	0.3000	+11.111%	209	18,691	-10.000%
2026-08-05	0.2600	0.2700	0.2500	0.2700	+8.000%	49	18,632	0.000%
2026-08-04	0.2700	0.2700	0.2400	0.2500	+4.167%	44	18,585	+8.000%
2026-08-03	0.2600	0.2700	0.2300	0.2400	-4.000%	522	18,541	+12.500%
2026-07-31	0.2500	0.2500	0.2400	0.2500	-3.846%	33	19,033	+8.000%
2026-07-30	0.2700	0.2700	0.2600	0.2600	-7.143%	701	19,060	+3.846%
2026-07-29	0.2600	0.2800	0.2600	0.2800	-6.667%	56	18,360	-3.571%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-9.091%	114	18,345	-10.000%
2026-07-27	0.3200	0.3400	0.3100	0.3300	-5.714%	27	18,459	-18.182%
2026-07-24	0.3500	0.3600	0.3400	0.3500	0.000%	144	18,458	-22.857%
2026-07-23	0.3300	0.3500	0.3300	0.3500	+9.375%	50	18,385	-22.857%
2026-07-22	0.3100	0.3200	0.3000	0.3200	+6.667%	243	18,336	-15.625%
2026-07-21	0.2800	0.3000	0.2800	0.3000	+3.448%	75	18,095	-10.000%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	2	18,090	-6.897%
2026-07-17	0.2900	0.3000	0.2500	0.3000	+7.143%	106	18,088	-10.000%
2026-07-16	0.2600	0.2800	0.2600	0.2800	+3.704%	64	17,995	-3.571%
2026-07-15	0.2500	0.2800	0.2300	0.2700	-3.571%	272	18,035	0.000%
2026-07-14	0.3100	0.3100	0.2600	0.2800	-3.448%	55	17,984	-3.571%
2026-07-13	0.3000	0.3000	0.2900	0.2900	-6.452%	132	17,993	-6.897%
2026-07-10	0.3200	0.3200	0.3100	0.3100	-3.125%	12	17,863	-12.903%
2026-07-09	0.3200	0.3500	0.3100	0.3200	+10.345%	254	17,862	-15.625%
2026-07-08	0.3100	0.3100	0.2900	0.2900	-6.452%	118	17,613	-6.897%
2026-07-07	0.2800	0.3100	0.2800	0.3100	+10.714%	129	17,596	-12.903%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-20.000%	5	17,467	-3.571%
2026-07-02	0.3300	0.3500	0.3000	0.3500	+16.667%	223	17,244	-22.857%
2026-07-01	0.2900	0.3000	0.2900	0.3000	+7.143%	89	17,244	-10.000%
2026-06-30	0.3100	0.3100	0.2600	0.2800	-6.667%	111	17,211	-3.571%
2026-06-29	0.3300	0.3300	0.3000	0.3000	-16.667%	50	17,102	-10.000%
2026-06-26	0.3500	0.3600	0.3200	0.3600	+2.857%	214	17,052	-25.000%
2026-06-25	0.3000	0.3500	0.3000	0.3500	+9.375%	851	16,840	-22.857%
2026-06-24	0.3000	0.3200	0.2700	0.3200	+10.345%	128	16,130	-15.625%
2026-06-23	0.2900	0.3000	0.2900	0.2900	+3.571%	26	16,082	-6.897%
2026-06-22	0.3100	0.3100	0.2700	0.2800	-12.500%	323	16,056	-3.571%
2026-06-18	0.3000	0.3200	0.3000	0.3200	+3.226%	304	15,781	-15.625%
2026-06-17	0.3200	0.3200	0.2900	0.3100	-6.061%	199	15,781	-12.903%
2026-06-16	0.3300	0.3500	0.3100	0.3300	+13.793%	7,201	15,781	-18.182%
2026-06-15	0.3100	0.3100	0.2900	0.2900	-17.143%	52	9,115	-6.897%
2026-06-12	0.3200	0.3500	0.3100	0.3500	+16.667%	180	9,115	-22.857%
2026-06-11	0.3100	0.3300	0.3000	0.3000	-11.765%	104	9,115	-10.000%
2026-06-10	0.3300	0.3400	0.3200	0.3400	+3.030%	6	9,011	-20.588%
2026-06-09	0.3000	0.3300	0.3000	0.3300	+10.000%	9	9,007	-18.182%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-3.226%	1	8,998	-10.000%
2026-06-05	0.3300	0.3300	0.3000	0.3100	+19.231%	117	8,998	-12.903%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+23.810%	100	8,898	+3.846%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-4.545%	2	8,810	+28.571%
2026-06-01	0.2600	0.2600	0.2200	0.2200	-24.138%	36	8,808	+22.727%
2026-05-29	0.3000	0.3000	0.2900	0.2900	0.000%	5	8,773	-6.897%
2026-05-28	0.2800	0.2900	0.2700	0.2900	+11.538%	693	8,770	-6.897%
2026-05-27	0.3700	0.3700	0.2600	0.2600	-23.529%	472	9,013	+3.846%
2026-05-26	0.3300	0.3500	0.3300	0.3400	-2.857%	5,021	9,435	-20.588%
2026-05-22	0.3500	0.3900	0.3200	0.3500	+12.903%	1,149	4,419	-22.857%
2026-05-21	0.2900	0.3300	0.2900	0.3100	-6.061%	164	3,284	-12.903%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+17.857%	66	3,284	-18.182%
2026-05-19	0.2800	0.2900	0.2800	0.2800	+7.692%	7	3,223	-3.571%
2026-05-18	0.2700	0.3000	0.2600	0.2600	0.000%	2,031	3,223	+3.846%
2026-05-15	0.2600	0.2600	0.2500	0.2600	+13.043%	16	3,223	+3.846%
2026-05-14	0.2400	0.2600	0.2300	0.2300	-11.538%	10	1,189	+17.391%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,183	+3.846%
2026-05-12	0.2200	0.2700	0.2200	0.2700	+22.727%	8	1,183	0.000%
2026-05-11	0.2600	0.2600	0.2200	0.2200	-24.138%	72	1,183	+22.727%
2026-05-08	0.2800	0.2900	0.2700	0.2900	+7.407%	12	1,158	-6.897%
2026-05-07	0.2600	0.2700	0.2600	0.2700	0.000%	11	1,157	0.000%
2026-05-06	0.3000	0.3000	0.2700	0.2700	-3.571%	223	1,146	0.000%
2026-05-05	0.2400	0.2800	0.2400	0.2800	-3.448%	16	1,137	-3.571%
2026-05-04	0.2800	0.2900	0.2600	0.2900	+16.000%	222	1,123	-6.897%
2026-05-01	0.3000	0.3000	0.2500	0.2500	-3.846%	52	963	+8.000%
2026-04-30	0.2600	0.2700	0.2600	0.2600	+4.000%	5	963	+3.846%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-7.407%	4	958	+8.000%
2026-04-28	0.2700	0.2700	0.2700	0.2700	-3.571%	10	954	0.000%
2026-04-27	0.2700	0.2800	0.2700	0.2800	+7.692%	224	944	-3.571%
2026-04-23	0.2700	0.2700	0.2600	0.2600	+4.000%	5	992	+3.846%
2026-04-22	0.2500	0.2500	0.2500	0.2500	+4.167%	10	987	+8.000%
2026-04-21	0.2300	0.2400	0.2300	0.2400	+9.091%	30	947	+12.500%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-4.348%	115	947	+22.727%
2026-04-17	0.2000	0.2300	0.2000	0.2300	-8.000%	203	832	+17.391%
2026-04-16	0.2500	0.2500	0.2300	0.2500	0.000%	26	635	+8.000%
2026-04-15	0.2400	0.2900	0.2400	0.2500	-3.846%	117	631	+8.000%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+4.000%	1	614	+3.846%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-7.407%	27	615	+8.000%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-10.000%	1	588	0.000%
2026-04-09	0.2400	0.3000	0.2400	0.3000	+25.000%	224	588	-10.000%
2026-04-08	0.2500	0.2500	0.2400	0.2400	-17.241%	4	364	+12.500%
2026-04-07	0.2800	0.2900	0.2800	0.2900	+7.407%	21	360	-6.897%
2026-04-06	0.2800	0.2800	0.2600	0.2700	-12.903%	44	339	0.000%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-6.061%	10	285	-12.903%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-10.811%	4	285	-18.182%
2026-03-30	0.3400	0.4100	0.3400	0.3700	-5.128%	6	287	-27.027%
2026-03-27	0.3300	0.3900	0.3300	0.3900	+11.429%	12	287	-30.769%
2026-03-26	0.3200	0.3500	0.3200	0.3500	+9.375%	12	275	-22.857%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-8.571%	2	263	-15.625%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	261	-22.857%
2026-03-20	0.3600	0.4000	0.3600	0.4000	+11.111%	259	261	-32.500%
2026-03-19	0.3600	0.3600	0.3600	0.3600	0.000%	2	2	-25.000%

.dark-mode .lpvPqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lpvPqk{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120P4NIO Nov 20 2026 4.00 Put (NIO261120P00004000)option OPRA

NIO20261120P4
NIO Nov 20 2026 4.00 Put (NIO261120P00004000)
option OPRA