Dark

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

EOD

Sep 25, 2026

0.53000.000%(0.0000)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5400	0.5600	0.5300	0.5300	0.000%	39	36,012	0.000%
2026-09-24	0.5200	0.5800	0.4700	0.5300	+10.417%	755	36,027	0.000%
2026-09-23	0.4900	0.4900	0.4800	0.4800	+4.348%	40	35,998	+10.417%
2026-09-22	0.4800	0.4800	0.4500	0.4600	-8.000%	27	35,976	+15.217%
2026-09-21	0.5100	0.5100	0.4900	0.5000	0.000%	112	35,965	+6.000%
2026-09-18	0.5000	0.5200	0.4500	0.5000	-5.660%	22	35,865	+6.000%
2026-09-17	0.5500	0.5500	0.4600	0.5300	-5.357%	39	35,848	0.000%
2026-09-16	0.5600	0.5600	0.5500	0.5600	-6.667%	230	35,833	-5.357%
2026-09-15	0.5000	0.6000	0.5000	0.6000	+20.000%	1,023	35,722	-11.667%
2026-09-14	0.4700	0.5100	0.4600	0.5000	-3.846%	542	35,052	+6.000%
2026-09-11	0.5100	0.5200	0.4900	0.5200	-11.864%	539	34,521	+1.923%
2026-09-10	0.5500	0.6100	0.5500	0.5900	+13.462%	1,107	34,040	-10.169%
2026-09-09	0.4900	0.5400	0.4700	0.5200	+13.043%	650	33,011	+1.923%
2026-09-08	0.4400	0.5000	0.4400	0.4600	0.000%	610	32,455	+15.217%
2026-09-04	0.4700	0.5000	0.4600	0.4600	+4.545%	838	31,277	+15.217%
2026-09-03	0.4500	0.5100	0.4100	0.4400	+4.762%	4,230	31,277	+20.455%
2026-09-02	0.4000	0.4400	0.3900	0.4200	+27.273%	586	33,100	+26.190%
2026-09-01	0.3000	0.3700	0.2800	0.3300	+13.793%	3,166	32,989	+60.606%
2026-08-31	0.2700	0.2900	0.2500	0.2900	+11.538%	7,911	31,070	+82.759%
2026-08-28	0.2500	0.2600	0.2500	0.2600	-3.704%	141	25,667	+103.846%
2026-08-27	0.2600	0.2800	0.2600	0.2700	+8.000%	2,044	25,632	+96.296%
2026-08-26	0.2400	0.2700	0.2400	0.2500	0.000%	15	24,137	+112.000%
2026-08-25	0.2800	0.2800	0.2300	0.2500	-7.407%	27	24,127	+112.000%
2026-08-24	0.2600	0.2900	0.2400	0.2700	+22.727%	2,821	24,123	+96.296%
2026-08-21	0.2300	0.2300	0.2200	0.2200	-12.000%	183	22,438	+140.909%
2026-08-20	0.2400	0.2500	0.2400	0.2500	+13.636%	5	22,308	+112.000%
2026-08-19	0.2500	0.2500	0.2200	0.2200	-4.348%	83	22,307	+140.909%
2026-08-18	0.2600	0.2700	0.2300	0.2300	-4.167%	251	22,295	+130.435%
2026-08-17	0.2400	0.2800	0.2200	0.2400	-7.692%	34	22,140	+120.833%
2026-08-14	0.2600	0.2800	0.2600	0.2600	-7.143%	124	22,140	+103.846%
2026-08-13	0.2700	0.2900	0.2500	0.2800	+3.704%	564	22,135	+89.286%
2026-08-12	0.2600	0.2800	0.2600	0.2700	0.000%	58	21,933	+96.296%
2026-08-11	0.2600	0.3100	0.2400	0.2700	+17.391%	417	21,941	+96.296%
2026-08-10	0.2500	0.2600	0.2200	0.2300	-14.815%	367	21,724	+130.435%
2026-08-07	0.2600	0.2900	0.2500	0.2700	-10.000%	10,384	21,762	+96.296%
2026-08-06	0.2900	0.3300	0.2800	0.3000	+11.111%	209	18,691	+76.667%
2026-08-05	0.2600	0.2700	0.2500	0.2700	+8.000%	49	18,632	+96.296%
2026-08-04	0.2700	0.2700	0.2400	0.2500	+4.167%	44	18,585	+112.000%
2026-08-03	0.2600	0.2700	0.2300	0.2400	-4.000%	522	18,541	+120.833%
2026-07-31	0.2500	0.2500	0.2400	0.2500	-3.846%	33	19,033	+112.000%
2026-07-30	0.2700	0.2700	0.2600	0.2600	-7.143%	701	19,060	+103.846%
2026-07-29	0.2600	0.2800	0.2600	0.2800	-6.667%	56	18,360	+89.286%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-9.091%	114	18,345	+76.667%
2026-07-27	0.3200	0.3400	0.3100	0.3300	-5.714%	27	18,459	+60.606%
2026-07-24	0.3500	0.3600	0.3400	0.3500	0.000%	144	18,458	+51.429%
2026-07-23	0.3300	0.3500	0.3300	0.3500	+9.375%	50	18,385	+51.429%
2026-07-22	0.3100	0.3200	0.3000	0.3200	+6.667%	243	18,336	+65.625%
2026-07-21	0.2800	0.3000	0.2800	0.3000	+3.448%	75	18,095	+76.667%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	2	18,090	+82.759%
2026-07-17	0.2900	0.3000	0.2500	0.3000	+7.143%	106	18,088	+76.667%
2026-07-16	0.2600	0.2800	0.2600	0.2800	+3.704%	64	17,995	+89.286%
2026-07-15	0.2500	0.2800	0.2300	0.2700	-3.571%	272	18,035	+96.296%
2026-07-14	0.3100	0.3100	0.2600	0.2800	-3.448%	55	17,984	+89.286%
2026-07-13	0.3000	0.3000	0.2900	0.2900	-6.452%	132	17,993	+82.759%
2026-07-10	0.3200	0.3200	0.3100	0.3100	-3.125%	12	17,863	+70.968%
2026-07-09	0.3200	0.3500	0.3100	0.3200	+10.345%	254	17,862	+65.625%
2026-07-08	0.3100	0.3100	0.2900	0.2900	-6.452%	118	17,613	+82.759%
2026-07-07	0.2800	0.3100	0.2800	0.3100	+10.714%	129	17,596	+70.968%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-20.000%	5	17,467	+89.286%
2026-07-02	0.3300	0.3500	0.3000	0.3500	+16.667%	223	17,244	+51.429%
2026-07-01	0.2900	0.3000	0.2900	0.3000	+7.143%	89	17,244	+76.667%
2026-06-30	0.3100	0.3100	0.2600	0.2800	-6.667%	111	17,211	+89.286%
2026-06-29	0.3300	0.3300	0.3000	0.3000	-16.667%	50	17,102	+76.667%
2026-06-26	0.3500	0.3600	0.3200	0.3600	+2.857%	214	17,052	+47.222%
2026-06-25	0.3000	0.3500	0.3000	0.3500	+9.375%	851	16,840	+51.429%
2026-06-24	0.3000	0.3200	0.2700	0.3200	+10.345%	128	16,130	+65.625%
2026-06-23	0.2900	0.3000	0.2900	0.2900	+3.571%	26	16,082	+82.759%
2026-06-22	0.3100	0.3100	0.2700	0.2800	-12.500%	323	16,056	+89.286%
2026-06-18	0.3000	0.3200	0.3000	0.3200	+3.226%	304	15,781	+65.625%
2026-06-17	0.3200	0.3200	0.2900	0.3100	-6.061%	199	15,781	+70.968%
2026-06-16	0.3300	0.3500	0.3100	0.3300	+13.793%	7,201	15,781	+60.606%
2026-06-15	0.3100	0.3100	0.2900	0.2900	-17.143%	52	9,115	+82.759%
2026-06-12	0.3200	0.3500	0.3100	0.3500	+16.667%	180	9,115	+51.429%
2026-06-11	0.3100	0.3300	0.3000	0.3000	-11.765%	104	9,115	+76.667%
2026-06-10	0.3300	0.3400	0.3200	0.3400	+3.030%	6	9,011	+55.882%
2026-06-09	0.3000	0.3300	0.3000	0.3300	+10.000%	9	9,007	+60.606%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-3.226%	1	8,998	+76.667%
2026-06-05	0.3300	0.3300	0.3000	0.3100	+19.231%	117	8,998	+70.968%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+23.810%	100	8,898	+103.846%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-4.545%	2	8,810	+152.381%
2026-06-01	0.2600	0.2600	0.2200	0.2200	-24.138%	36	8,808	+140.909%
2026-05-29	0.3000	0.3000	0.2900	0.2900	0.000%	5	8,773	+82.759%
2026-05-28	0.2800	0.2900	0.2700	0.2900	+11.538%	693	8,770	+82.759%
2026-05-27	0.3700	0.3700	0.2600	0.2600	-23.529%	472	9,013	+103.846%
2026-05-26	0.3300	0.3500	0.3300	0.3400	-2.857%	5,021	9,435	+55.882%
2026-05-22	0.3500	0.3900	0.3200	0.3500	+12.903%	1,149	4,419	+51.429%
2026-05-21	0.2900	0.3300	0.2900	0.3100	-6.061%	164	3,284	+70.968%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+17.857%	66	3,284	+60.606%
2026-05-19	0.2800	0.2900	0.2800	0.2800	+7.692%	7	3,223	+89.286%
2026-05-18	0.2700	0.3000	0.2600	0.2600	0.000%	2,031	3,223	+103.846%
2026-05-15	0.2600	0.2600	0.2500	0.2600	+13.043%	16	3,223	+103.846%
2026-05-14	0.2400	0.2600	0.2300	0.2300	-11.538%	10	1,189	+130.435%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,183	+103.846%
2026-05-12	0.2200	0.2700	0.2200	0.2700	+22.727%	8	1,183	+96.296%
2026-05-11	0.2600	0.2600	0.2200	0.2200	-24.138%	72	1,183	+140.909%
2026-05-08	0.2800	0.2900	0.2700	0.2900	+7.407%	12	1,158	+82.759%
2026-05-07	0.2600	0.2700	0.2600	0.2700	0.000%	11	1,157	+96.296%
2026-05-06	0.3000	0.3000	0.2700	0.2700	-3.571%	223	1,146	+96.296%
2026-05-05	0.2400	0.2800	0.2400	0.2800	-3.448%	16	1,137	+89.286%
2026-05-04	0.2800	0.2900	0.2600	0.2900	+16.000%	222	1,123	+82.759%
2026-05-01	0.3000	0.3000	0.2500	0.2500	-3.846%	52	963	+112.000%
2026-04-30	0.2600	0.2700	0.2600	0.2600	+4.000%	5	963	+103.846%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-7.407%	4	958	+112.000%
2026-04-28	0.2700	0.2700	0.2700	0.2700	-3.571%	10	954	+96.296%
2026-04-27	0.2700	0.2800	0.2700	0.2800	+7.692%	224	944	+89.286%
2026-04-23	0.2700	0.2700	0.2600	0.2600	+4.000%	5	992	+103.846%
2026-04-22	0.2500	0.2500	0.2500	0.2500	+4.167%	10	987	+112.000%
2026-04-21	0.2300	0.2400	0.2300	0.2400	+9.091%	30	947	+120.833%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-4.348%	115	947	+140.909%
2026-04-17	0.2000	0.2300	0.2000	0.2300	-8.000%	203	832	+130.435%
2026-04-16	0.2500	0.2500	0.2300	0.2500	0.000%	26	635	+112.000%
2026-04-15	0.2400	0.2900	0.2400	0.2500	-3.846%	117	631	+112.000%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+4.000%	1	614	+103.846%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-7.407%	27	615	+112.000%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-10.000%	1	588	+96.296%
2026-04-09	0.2400	0.3000	0.2400	0.3000	+25.000%	224	588	+76.667%
2026-04-08	0.2500	0.2500	0.2400	0.2400	-17.241%	4	364	+120.833%
2026-04-07	0.2800	0.2900	0.2800	0.2900	+7.407%	21	360	+82.759%
2026-04-06	0.2800	0.2800	0.2600	0.2700	-12.903%	44	339	+96.296%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-6.061%	10	285	+70.968%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-10.811%	4	285	+60.606%
2026-03-30	0.3400	0.4100	0.3400	0.3700	-5.128%	6	287	+43.243%
2026-03-27	0.3300	0.3900	0.3300	0.3900	+11.429%	12	287	+35.897%
2026-03-26	0.3200	0.3500	0.3200	0.3500	+9.375%	12	275	+51.429%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-8.571%	2	263	+65.625%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	261	+51.429%
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	+47.222%

.dark-mode .PKlvdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PKlvdY{ 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