Dark

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

EOD

Sep 28, 2026

1.42-1.389%(-0.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3900	1.4200	1.3800	1.4200	-1.389%	26	26,018	0.000%
2026-09-25	1.4000	1.4500	1.4000	1.4400	+2.857%	71	26,010	-1.389%
2026-09-24	1.4200	1.4200	1.4000	1.4000	+5.263%	12	26,069	+1.429%
2026-09-23	1.4000	1.4000	1.3300	1.3300	0.000%	19	26,070	+6.767%
2026-09-22	1.3200	1.3600	1.3100	1.3300	-2.206%	17	26,080	+6.767%
2026-09-21	1.4100	1.4100	1.3500	1.3600	-0.730%	97	26,090	+4.412%
2026-09-18	1.3300	1.3700	1.3300	1.3700	-1.439%	18	26,111	+3.650%
2026-09-17	1.4400	1.4400	1.3800	1.3900	-2.113%	73	26,112	+2.158%
2026-09-16	1.4400	1.4400	1.4000	1.4200	-0.699%	141	26,148	0.000%
2026-09-15	1.4300	1.4300	1.4300	1.4300	+11.719%	11	26,266	-0.699%
2026-09-14	1.3000	1.3000	1.2800	1.2800	-11.724%	4	26,257	+10.938%
2026-09-10	1.4500	1.4500	1.4100	1.4500	+10.687%	93	26,253	-2.069%
2026-09-09	1.3000	1.3700	1.3000	1.3100	+3.150%	105	26,266	+8.397%
2026-09-08	1.2300	1.3300	1.2300	1.2700	+0.794%	118	26,297	+11.811%
2026-09-04	1.3000	1.3200	1.2600	1.2600	+2.439%	95	26,312	+12.698%
2026-09-03	1.2500	1.3400	1.1800	1.2300	+4.237%	242	26,312	+15.447%
2026-09-02	1.1500	1.2100	1.1500	1.1800	+13.462%	459	26,466	+20.339%
2026-09-01	1.0200	1.0800	0.9400	1.0400	+10.638%	547	26,523	+36.538%
2026-08-31	0.8700	0.9600	0.8700	0.9400	+6.818%	1,040	26,331	+51.064%
2026-08-28	0.8800	0.9000	0.8400	0.8800	+3.529%	16	25,701	+61.364%
2026-08-27	0.9000	0.9000	0.8500	0.8500	+2.410%	72	25,708	+67.059%
2026-08-26	0.7900	0.8400	0.7900	0.8300	+5.063%	17	25,647	+71.084%
2026-08-25	0.8100	0.8100	0.7900	0.7900	-10.227%	46	25,640	+79.747%
2026-08-24	0.8000	0.8800	0.7900	0.8800	+23.944%	91	25,675	+61.364%
2026-08-21	0.7500	0.7600	0.7100	0.7100	-6.579%	340	25,591	+100.000%
2026-08-20	0.7400	0.7800	0.7200	0.7600	+4.110%	126	25,366	+86.842%
2026-08-19	0.7600	0.7700	0.7000	0.7300	-5.195%	986	25,259	+94.521%
2026-08-18	0.7800	0.7800	0.7700	0.7700	+6.944%	17	24,699	+84.416%
2026-08-17	0.7500	0.7700	0.7200	0.7200	-8.861%	535	24,692	+97.222%
2026-08-14	0.7800	0.7900	0.7800	0.7900	-3.659%	64	24,355	+79.747%
2026-08-13	0.8100	0.8200	0.8000	0.8200	+3.797%	58	24,348	+73.171%
2026-08-12	0.7800	0.8000	0.7800	0.7900	+2.597%	222	24,327	+79.747%
2026-08-11	0.8000	0.8300	0.7600	0.7700	+13.235%	102	24,126	+84.416%
2026-08-10	0.7200	0.7200	0.6800	0.6800	-6.849%	84	24,027	+108.824%
2026-08-07	0.7300	0.7300	0.7300	0.7300	-8.750%	66	23,978	+94.521%
2026-08-06	0.8100	0.8200	0.7800	0.8000	+8.108%	94	24,018	+77.500%
2026-08-05	0.7100	0.7600	0.6900	0.7400	+4.225%	407	23,990	+91.892%
2026-08-04	0.7200	0.7200	0.6900	0.7100	+4.412%	123	23,825	+100.000%
2026-08-03	0.6800	0.7200	0.6700	0.6800	-2.857%	37	23,814	+108.824%
2026-07-31	0.6900	0.7100	0.6900	0.7000	-6.667%	565	23,800	+102.857%
2026-07-30	0.7600	0.7600	0.7500	0.7500	0.000%	614	24,156	+89.333%
2026-07-29	0.7100	0.7500	0.7000	0.7500	-3.846%	94	24,146	+89.333%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-9.302%	6	24,072	+82.051%
2026-07-27	0.8300	0.8600	0.8000	0.8600	-1.149%	86	24,052	+65.116%
2026-07-24	0.9000	0.9000	0.8700	0.8700	0.000%	27	24,052	+63.218%
2026-07-23	0.7600	0.8900	0.7600	0.8700	+7.407%	86	24,052	+63.218%
2026-07-22	0.8200	0.8200	0.8100	0.8100	+6.579%	30	24,030	+75.309%
2026-07-21	0.7500	0.7700	0.7500	0.7600	0.000%	83	24,000	+86.842%
2026-07-20	0.7400	0.7600	0.7200	0.7600	+1.333%	89	24,000	+86.842%
2026-07-17	0.7700	0.7700	0.7500	0.7500	+11.940%	35	23,990	+89.333%
2026-07-16	0.6600	0.6800	0.6500	0.6700	-2.899%	13	23,955	+111.940%
2026-07-15	0.6600	0.6900	0.6100	0.6900	-1.429%	547	23,956	+105.797%
2026-07-14	0.6600	0.7000	0.6600	0.7000	-5.405%	142	23,871	+102.857%
2026-07-13	0.7600	0.7700	0.7200	0.7400	-8.642%	249	23,916	+91.892%
2026-07-10	0.8000	0.8100	0.7800	0.8100	+1.250%	50	23,883	+75.309%
2026-07-09	0.8100	0.8200	0.8000	0.8000	+8.108%	148	23,903	+77.500%
2026-07-08	0.7600	0.7700	0.7300	0.7400	-1.333%	93	23,811	+91.892%
2026-07-07	0.7100	0.7500	0.7100	0.7500	+1.351%	124	23,832	+89.333%
2026-07-06	0.7600	0.7700	0.7000	0.7400	-11.905%	281	23,878	+91.892%
2026-07-02	0.7900	0.8400	0.7900	0.8400	+12.000%	87	24,039	+69.048%
2026-07-01	0.7200	0.7500	0.7200	0.7500	+4.167%	340	24,039	+89.333%
2026-06-30	0.7800	0.7800	0.7100	0.7200	-5.263%	222	24,043	+97.222%
2026-06-29	0.7600	0.7700	0.7500	0.7600	-7.317%	47	24,011	+86.842%
2026-06-26	0.8100	0.8300	0.8000	0.8200	-1.205%	468	23,991	+73.171%
2026-06-25	0.7600	0.8400	0.7600	0.8300	+7.792%	198	23,598	+71.084%
2026-06-24	0.7400	0.7700	0.7200	0.7700	+10.000%	206	23,554	+84.416%
2026-06-23	0.7300	0.7300	0.7000	0.7000	-1.408%	706	23,451	+102.857%
2026-06-22	0.7600	0.7600	0.6800	0.7100	-6.579%	502	23,315	+100.000%
2026-06-18	0.7100	0.7600	0.7100	0.7600	+5.556%	1,876	22,397	+86.842%
2026-06-17	0.7900	0.7900	0.7100	0.7200	+1.408%	781	22,397	+97.222%
2026-06-16	0.7500	0.8200	0.7100	0.7100	+2.899%	579	22,397	+100.000%
2026-06-15	0.6900	0.7000	0.6800	0.6900	-5.479%	116	22,129	+105.797%
2026-06-12	0.7100	0.7400	0.7100	0.7300	0.000%	40	22,129	+94.521%
2026-06-11	0.7300	0.7500	0.7000	0.7300	-1.351%	15	22,129	+94.521%
2026-06-10	0.7600	0.7600	0.7100	0.7400	-1.333%	241	22,116	+91.892%
2026-06-09	0.6800	0.7500	0.6800	0.7500	+8.696%	192	22,007	+89.333%
2026-06-08	0.6900	0.7000	0.6800	0.6900	-10.390%	32	21,902	+105.797%
2026-06-05	0.6700	0.7700	0.6500	0.7700	+24.194%	186	21,909	+84.416%
2026-06-04	0.6000	0.6200	0.5900	0.6200	+3.333%	112	21,730	+129.032%
2026-06-03	0.5900	0.6100	0.5900	0.6000	+13.208%	19	21,618	+136.667%
2026-06-02	0.5100	0.5400	0.5000	0.5300	-3.636%	379	21,607	+167.925%
2026-06-01	0.6000	0.6000	0.5300	0.5500	-19.118%	879	21,454	+158.182%
2026-05-29	0.7100	0.7100	0.6600	0.6800	+6.250%	340	21,163	+108.824%
2026-05-28	0.6500	0.6800	0.6100	0.6400	+4.918%	231	21,190	+121.875%
2026-05-27	0.8000	0.8000	0.6000	0.6100	-22.785%	33	21,184	+132.787%
2026-05-26	0.7700	0.8000	0.7700	0.7900	-1.250%	267	21,178	+79.747%
2026-05-22	0.8200	0.8600	0.7700	0.8000	+19.403%	867	21,260	+77.500%
2026-05-21	0.6400	0.7400	0.6000	0.6700	-1.471%	633	20,701	+111.940%
2026-05-20	0.6600	0.7100	0.6600	0.6800	+9.677%	110	20,701	+108.824%
2026-05-19	0.6200	0.6500	0.6200	0.6200	+3.333%	85	20,126	+129.032%
2026-05-18	0.5900	0.6200	0.5900	0.6000	+11.111%	185	20,126	+136.667%
2026-05-15	0.5700	0.5700	0.5400	0.5400	+1.887%	25	20,126	+162.963%
2026-05-14	0.5000	0.5400	0.5000	0.5300	+8.163%	82	20,001	+167.925%
2026-05-13	0.5400	0.5400	0.4800	0.4900	-15.517%	204	19,899	+189.796%
2026-05-12	0.5800	0.5900	0.5500	0.5800	+1.754%	70	19,899	+144.828%
2026-05-11	0.5700	0.5800	0.5600	0.5700	-6.557%	5,586	19,899	+149.123%
2026-05-08	0.6000	0.6100	0.6000	0.6100	+1.667%	130	16,476	+132.787%
2026-05-07	0.5900	0.6000	0.5900	0.6000	0.000%	36	16,376	+136.667%
2026-05-06	0.6000	0.6500	0.6000	0.6000	-1.639%	781	16,340	+136.667%
2026-05-05	0.5600	0.6200	0.5600	0.6100	+5.172%	267	15,644	+132.787%
2026-05-04	0.6000	0.6200	0.5800	0.5800	-7.937%	98	15,433	+144.828%
2026-05-01	0.6100	0.6500	0.6000	0.6300	+16.667%	924	14,662	+125.397%
2026-04-30	0.6000	0.6000	0.5400	0.5400	-1.818%	4	14,662	+162.963%
2026-04-29	0.5500	0.5600	0.5500	0.5500	-3.509%	21	14,661	+158.182%
2026-04-28	0.6000	0.6000	0.5700	0.5700	-1.724%	52	14,640	+149.123%
2026-04-27	0.5600	0.5800	0.5600	0.5800	-1.695%	216	14,600	+144.828%
2026-04-24	0.5800	0.5900	0.5800	0.5900	+3.509%	12	14,405	+140.678%
2026-04-23	0.5600	0.5700	0.5600	0.5700	+9.615%	74	14,405	+149.123%
2026-04-22	0.4700	0.5200	0.4700	0.5200	-1.887%	65	14,368	+173.077%
2026-04-21	0.4900	0.5300	0.4900	0.5300	+8.163%	25	14,286	+167.925%
2026-04-20	0.4700	0.4900	0.4700	0.4900	+8.889%	75	14,286	+189.796%
2026-04-17	0.4500	0.4600	0.4400	0.4500	-8.163%	198	14,225	+215.556%
2026-04-16	0.4900	0.4900	0.4700	0.4900	+16.667%	17	14,147	+189.796%
2026-04-15	0.5300	0.5300	0.4200	0.4200	-17.647%	55	14,145	+238.095%
2026-04-14	0.5100	0.5100	0.5100	0.5100	0.000%	11	14,108	+178.431%
2026-04-13	0.4800	0.5400	0.4800	0.5100	-13.559%	1,536	14,107	+178.431%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-4.839%	15	13,976	+140.678%
2026-04-09	0.5100	0.6200	0.5100	0.6200	+14.815%	26	13,961	+129.032%
2026-04-08	0.5400	0.5400	0.5100	0.5400	-10.000%	115	13,961	+162.963%
2026-04-07	0.6000	0.6200	0.5500	0.6000	+5.263%	217	13,981	+136.667%
2026-04-06	0.5700	0.5700	0.5400	0.5700	-3.390%	51	13,977	+149.123%
2026-04-02	0.6400	0.6400	0.5900	0.5900	-6.349%	31	13,972	+140.678%
2026-04-01	0.6000	0.6300	0.6000	0.6300	-3.077%	62	13,972	+125.397%
2026-03-31	0.7100	0.7100	0.6500	0.6500	-13.333%	503	13,940	+118.462%
2026-03-30	0.7700	0.7700	0.7100	0.7500	-10.714%	36	13,981	+89.333%
2026-03-27	0.7700	0.8400	0.7400	0.8400	+20.000%	8,988	13,980	+69.048%
2026-03-26	0.7100	0.7100	0.7000	0.7000	+6.061%	11	5,016	+102.857%
2026-03-25	0.6400	0.6600	0.6400	0.6600	-17.500%	16	5,016	+115.152%
2026-03-20	0.6900	0.8000	0.6900	0.8000	+11.111%	25	5,004	+77.500%
2026-03-19	0.7200	0.7200	0.7200	0.7200	0.000%	5,002	5,002	+97.222%

.dark-mode .t7LBQt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7LBQt{ 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