Dark

NIO20261120P5
NIO Nov 20 2026 5.00 Put (NIO261120P00005000)
option OPRA

EOD

Aug 7, 2026

0.7300-8.750%(-0.0700)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7300	0.7300	0.7300	0.7300	-8.750%	66	23,978	0.000%
2026-08-06	0.8100	0.8200	0.7800	0.8000	+8.108%	94	24,018	-8.750%
2026-08-05	0.7100	0.7600	0.6900	0.7400	+4.225%	407	23,990	-1.351%
2026-08-04	0.7200	0.7200	0.6900	0.7100	+4.412%	123	23,825	+2.817%
2026-08-03	0.6800	0.7200	0.6700	0.6800	-2.857%	37	23,814	+7.353%
2026-07-31	0.6900	0.7100	0.6900	0.7000	-6.667%	565	23,800	+4.286%
2026-07-30	0.7600	0.7600	0.7500	0.7500	0.000%	614	24,156	-2.667%
2026-07-29	0.7100	0.7500	0.7000	0.7500	-3.846%	94	24,146	-2.667%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-9.302%	6	24,072	-6.410%
2026-07-27	0.8300	0.8600	0.8000	0.8600	-1.149%	86	24,052	-15.116%
2026-07-24	0.9000	0.9000	0.8700	0.8700	0.000%	27	24,052	-16.092%
2026-07-23	0.7600	0.8900	0.7600	0.8700	+7.407%	86	24,052	-16.092%
2026-07-22	0.8200	0.8200	0.8100	0.8100	+6.579%	30	24,030	-9.877%
2026-07-21	0.7500	0.7700	0.7500	0.7600	0.000%	83	24,000	-3.947%
2026-07-20	0.7400	0.7600	0.7200	0.7600	+1.333%	89	24,000	-3.947%
2026-07-17	0.7700	0.7700	0.7500	0.7500	+11.940%	35	23,990	-2.667%
2026-07-16	0.6600	0.6800	0.6500	0.6700	-2.899%	13	23,955	+8.955%
2026-07-15	0.6600	0.6900	0.6100	0.6900	-1.429%	547	23,956	+5.797%
2026-07-14	0.6600	0.7000	0.6600	0.7000	-5.405%	142	23,871	+4.286%
2026-07-13	0.7600	0.7700	0.7200	0.7400	-8.642%	249	23,916	-1.351%
2026-07-10	0.8000	0.8100	0.7800	0.8100	+1.250%	50	23,883	-9.877%
2026-07-09	0.8100	0.8200	0.8000	0.8000	+8.108%	148	23,903	-8.750%
2026-07-08	0.7600	0.7700	0.7300	0.7400	-1.333%	93	23,811	-1.351%
2026-07-07	0.7100	0.7500	0.7100	0.7500	+1.351%	124	23,832	-2.667%
2026-07-06	0.7600	0.7700	0.7000	0.7400	-11.905%	281	23,878	-1.351%
2026-07-02	0.7900	0.8400	0.7900	0.8400	+12.000%	87	24,039	-13.095%
2026-07-01	0.7200	0.7500	0.7200	0.7500	+4.167%	340	24,039	-2.667%
2026-06-30	0.7800	0.7800	0.7100	0.7200	-5.263%	222	24,043	+1.389%
2026-06-29	0.7600	0.7700	0.7500	0.7600	-7.317%	47	24,011	-3.947%
2026-06-26	0.8100	0.8300	0.8000	0.8200	-1.205%	468	23,991	-10.976%
2026-06-25	0.7600	0.8400	0.7600	0.8300	+7.792%	198	23,598	-12.048%
2026-06-24	0.7400	0.7700	0.7200	0.7700	+10.000%	206	23,554	-5.195%
2026-06-23	0.7300	0.7300	0.7000	0.7000	-1.408%	706	23,451	+4.286%
2026-06-22	0.7600	0.7600	0.6800	0.7100	-6.579%	502	23,315	+2.817%
2026-06-18	0.7100	0.7600	0.7100	0.7600	+5.556%	1,876	22,397	-3.947%
2026-06-17	0.7900	0.7900	0.7100	0.7200	+1.408%	781	22,397	+1.389%
2026-06-16	0.7500	0.8200	0.7100	0.7100	+2.899%	579	22,397	+2.817%
2026-06-15	0.6900	0.7000	0.6800	0.6900	-5.479%	116	22,129	+5.797%
2026-06-12	0.7100	0.7400	0.7100	0.7300	0.000%	40	22,129	0.000%
2026-06-11	0.7300	0.7500	0.7000	0.7300	-1.351%	15	22,129	0.000%
2026-06-10	0.7600	0.7600	0.7100	0.7400	-1.333%	241	22,116	-1.351%
2026-06-09	0.6800	0.7500	0.6800	0.7500	+8.696%	192	22,007	-2.667%
2026-06-08	0.6900	0.7000	0.6800	0.6900	-10.390%	32	21,902	+5.797%
2026-06-05	0.6700	0.7700	0.6500	0.7700	+24.194%	186	21,909	-5.195%
2026-06-04	0.6000	0.6200	0.5900	0.6200	+3.333%	112	21,730	+17.742%
2026-06-03	0.5900	0.6100	0.5900	0.6000	+13.208%	19	21,618	+21.667%
2026-06-02	0.5100	0.5400	0.5000	0.5300	-3.636%	379	21,607	+37.736%
2026-06-01	0.6000	0.6000	0.5300	0.5500	-19.118%	879	21,454	+32.727%
2026-05-29	0.7100	0.7100	0.6600	0.6800	+6.250%	340	21,163	+7.353%
2026-05-28	0.6500	0.6800	0.6100	0.6400	+4.918%	231	21,190	+14.063%
2026-05-27	0.8000	0.8000	0.6000	0.6100	-22.785%	33	21,184	+19.672%
2026-05-26	0.7700	0.8000	0.7700	0.7900	-1.250%	267	21,178	-7.595%
2026-05-22	0.8200	0.8600	0.7700	0.8000	+19.403%	867	21,260	-8.750%
2026-05-21	0.6400	0.7400	0.6000	0.6700	-1.471%	633	20,701	+8.955%
2026-05-20	0.6600	0.7100	0.6600	0.6800	+9.677%	110	20,701	+7.353%
2026-05-19	0.6200	0.6500	0.6200	0.6200	+3.333%	85	20,126	+17.742%
2026-05-18	0.5900	0.6200	0.5900	0.6000	+11.111%	185	20,126	+21.667%
2026-05-15	0.5700	0.5700	0.5400	0.5400	+1.887%	25	20,126	+35.185%
2026-05-14	0.5000	0.5400	0.5000	0.5300	+8.163%	82	20,001	+37.736%
2026-05-13	0.5400	0.5400	0.4800	0.4900	-15.517%	204	19,899	+48.980%
2026-05-12	0.5800	0.5900	0.5500	0.5800	+1.754%	70	19,899	+25.862%
2026-05-11	0.5700	0.5800	0.5600	0.5700	-6.557%	5,586	19,899	+28.070%
2026-05-08	0.6000	0.6100	0.6000	0.6100	+1.667%	130	16,476	+19.672%
2026-05-07	0.5900	0.6000	0.5900	0.6000	0.000%	36	16,376	+21.667%
2026-05-06	0.6000	0.6500	0.6000	0.6000	-1.639%	781	16,340	+21.667%
2026-05-05	0.5600	0.6200	0.5600	0.6100	+5.172%	267	15,644	+19.672%
2026-05-04	0.6000	0.6200	0.5800	0.5800	-7.937%	98	15,433	+25.862%
2026-05-01	0.6100	0.6500	0.6000	0.6300	+16.667%	924	14,662	+15.873%
2026-04-30	0.6000	0.6000	0.5400	0.5400	-1.818%	4	14,662	+35.185%
2026-04-29	0.5500	0.5600	0.5500	0.5500	-3.509%	21	14,661	+32.727%
2026-04-28	0.6000	0.6000	0.5700	0.5700	-1.724%	52	14,640	+28.070%
2026-04-27	0.5600	0.5800	0.5600	0.5800	-1.695%	216	14,600	+25.862%
2026-04-24	0.5800	0.5900	0.5800	0.5900	+3.509%	12	14,405	+23.729%
2026-04-23	0.5600	0.5700	0.5600	0.5700	+9.615%	74	14,405	+28.070%
2026-04-22	0.4700	0.5200	0.4700	0.5200	-1.887%	65	14,368	+40.385%
2026-04-21	0.4900	0.5300	0.4900	0.5300	+8.163%	25	14,286	+37.736%
2026-04-20	0.4700	0.4900	0.4700	0.4900	+8.889%	75	14,286	+48.980%
2026-04-17	0.4500	0.4600	0.4400	0.4500	-8.163%	198	14,225	+62.222%
2026-04-16	0.4900	0.4900	0.4700	0.4900	+16.667%	17	14,147	+48.980%
2026-04-15	0.5300	0.5300	0.4200	0.4200	-17.647%	55	14,145	+73.810%
2026-04-14	0.5100	0.5100	0.5100	0.5100	0.000%	11	14,108	+43.137%
2026-04-13	0.4800	0.5400	0.4800	0.5100	-13.559%	1,536	14,107	+43.137%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-4.839%	15	13,976	+23.729%
2026-04-09	0.5100	0.6200	0.5100	0.6200	+14.815%	26	13,961	+17.742%
2026-04-08	0.5400	0.5400	0.5100	0.5400	-10.000%	115	13,961	+35.185%
2026-04-07	0.6000	0.6200	0.5500	0.6000	+5.263%	217	13,981	+21.667%
2026-04-06	0.5700	0.5700	0.5400	0.5700	-3.390%	51	13,977	+28.070%
2026-04-02	0.6400	0.6400	0.5900	0.5900	-6.349%	31	13,972	+23.729%
2026-04-01	0.6000	0.6300	0.6000	0.6300	-3.077%	62	13,972	+15.873%
2026-03-31	0.7100	0.7100	0.6500	0.6500	-13.333%	503	13,940	+12.308%
2026-03-30	0.7700	0.7700	0.7100	0.7500	-10.714%	36	13,981	-2.667%
2026-03-27	0.7700	0.8400	0.7400	0.8400	+20.000%	8,988	13,980	-13.095%
2026-03-26	0.7100	0.7100	0.7000	0.7000	+6.061%	11	5,016	+4.286%
2026-03-25	0.6400	0.6600	0.6400	0.6600	-17.500%	16	5,016	+10.606%
2026-03-20	0.6900	0.8000	0.6900	0.8000	+11.111%	25	5,004	-8.750%
2026-03-19	0.7200	0.7200	0.7200	0.7200	0.000%	5,002	5,002	+1.389%

.dark-mode .XFK53d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFK53d{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120P5NIO Nov 20 2026 5.00 Put (NIO261120P00005000)option OPRA

NIO20261120P5
NIO Nov 20 2026 5.00 Put (NIO261120P00005000)
option OPRA