Dark

NIO20261120P6
NIO Nov 20 2026 6.00 Put (NIO261120P00006000)
option OPRA

EOD

Sep 24, 2026

2.37+0.424%(+0.01)1,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3700	2.3700	2.3700	2.3700	+0.424%	1,015	8,888	0.000%
2026-09-22	2.3600	2.3600	2.3600	2.3600	+1.724%	10	9,135	+0.424%
2026-09-21	2.3800	2.3800	2.3200	2.3200	-4.527%	10	9,145	+2.155%
2026-09-16	2.4500	2.4500	2.4300	2.4300	+0.413%	20	9,179	-2.469%
2026-09-15	2.3700	2.5200	2.3700	2.4200	+3.863%	32	9,199	-2.066%
2026-09-14	2.3300	2.3300	2.3300	2.3300	0.000%	3	9,210	+1.717%
2026-09-11	2.3200	2.3300	2.3200	2.3300	-0.851%	4	9,210	+1.717%
2026-09-10	2.4000	2.4000	2.3500	2.3500	+4.911%	183	9,214	+0.851%
2026-09-09	2.2700	2.3100	2.2400	2.2400	+2.752%	5	9,400	+5.804%
2026-09-08	2.2400	2.2400	2.1800	2.1800	-2.679%	13	9,398	+8.716%
2026-09-04	2.2300	2.2400	2.2300	2.2400	+3.704%	2	9,388	+5.804%
2026-09-03	2.2300	2.2500	2.1200	2.1600	+0.465%	405	9,388	+9.722%
2026-09-02	2.1200	2.1500	2.1200	2.1500	+10.256%	233	9,743	+10.233%
2026-09-01	1.9600	1.9900	1.9200	1.9500	+13.372%	111	9,992	+21.538%
2026-08-31	1.7500	1.7500	1.7200	1.7200	-1.714%	6	9,935	+37.791%
2026-08-28	1.7000	1.7500	1.7000	1.7500	+1.744%	22	9,940	+35.429%
2026-08-27	1.7200	1.7200	1.7100	1.7200	+0.585%	10	9,942	+37.791%
2026-08-25	1.7100	1.7100	1.7100	1.7100	+1.786%	2	9,948	+38.596%
2026-08-24	1.5600	1.6900	1.5600	1.6800	+12.000%	119	9,946	+41.071%
2026-08-21	1.6000	1.6000	1.5000	1.5000	-2.597%	21	9,937	+58.000%
2026-08-20	1.5000	1.5400	1.5000	1.5400	0.000%	8	9,957	+53.896%
2026-08-17	1.5600	1.5800	1.5300	1.5400	-3.750%	42	9,959	+53.896%
2026-08-14	1.6100	1.6100	1.6000	1.6000	-1.235%	5	9,996	+48.125%
2026-08-13	1.6200	1.6500	1.6100	1.6200	+4.516%	17	9,991	+46.296%
2026-08-12	1.5800	1.5800	1.5500	1.5500	+7.639%	16	9,975	+52.903%
2026-08-11	1.5500	1.5800	1.4400	1.4400	-0.690%	23	9,959	+64.583%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-0.685%	6	9,936	+63.448%
2026-08-07	1.4600	1.4600	1.4600	1.4600	-5.806%	3	9,930	+62.329%
2026-08-06	1.6100	1.6100	1.5500	1.5500	+1.974%	4	9,927	+52.903%
2026-08-05	1.5200	1.5200	1.5200	1.5200	+6.294%	1	9,925	+55.921%
2026-08-04	1.4300	1.4300	1.4300	1.4300	-0.694%	2	9,925	+65.734%
2026-08-03	1.4400	1.4400	1.4400	1.4400	+6.667%	1	9,923	+64.583%
2026-07-31	1.4000	1.4100	1.3500	1.3500	-15.625%	170	9,923	+75.556%
2026-07-27	1.5600	1.6000	1.5600	1.6000	-1.235%	128	9,793	+48.125%
2026-07-24	1.7100	1.7100	1.6000	1.6200	+1.887%	68	9,670	+46.296%
2026-07-23	1.5600	1.5900	1.5600	1.5900	0.000%	8	9,703	+49.057%
2026-07-22	1.5100	1.5900	1.5100	1.5900	+8.904%	12	9,697	+49.057%
2026-07-21	1.4500	1.4600	1.4500	1.4600	+8.148%	12	9,689	+62.329%
2026-07-16	1.3800	1.3800	1.3500	1.3500	+1.504%	53	9,679	+75.556%
2026-07-15	1.2800	1.3300	1.2800	1.3300	-0.746%	6	9,679	+78.195%
2026-07-14	1.3000	1.3800	1.2700	1.3400	-2.190%	103	9,677	+76.866%
2026-07-13	1.3700	1.3700	1.3700	1.3700	-8.054%	5	9,598	+72.993%
2026-07-10	1.4900	1.5000	1.4900	1.4900	-0.667%	71	9,593	+59.060%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+4.167%	1	9,524	+58.000%
2026-07-08	1.4400	1.4400	1.4400	1.4400	+4.348%	3	9,523	+64.583%
2026-07-07	1.3800	1.3800	1.3800	1.3800	+3.759%	10	9,520	+71.739%
2026-07-06	1.4100	1.4400	1.3300	1.3300	-15.287%	217	9,510	+78.195%
2026-07-02	1.4700	1.5800	1.4700	1.5700	+11.348%	206	9,595	+50.955%
2026-07-01	1.4000	1.4100	1.3600	1.4100	+2.174%	274	9,595	+68.085%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-4.167%	4	9,655	+71.739%
2026-06-29	1.4600	1.4600	1.4300	1.4400	-5.882%	51	9,651	+64.583%
2026-06-26	1.5400	1.5400	1.5100	1.5300	0.000%	167	9,600	+54.902%
2026-06-25	1.5000	1.5400	1.4800	1.5300	+10.072%	60	9,537	+54.902%
2026-06-24	1.4300	1.4300	1.3800	1.3900	+2.963%	33	9,523	+70.504%
2026-06-23	1.3400	1.4000	1.3000	1.3500	+0.746%	11	9,507	+75.556%
2026-06-22	1.4500	1.4500	1.3000	1.3400	-4.965%	206	9,503	+76.866%
2026-06-18	1.5000	1.5000	1.3300	1.4100	+2.920%	197	9,671	+68.085%
2026-06-17	1.3500	1.3800	1.3500	1.3700	-3.521%	81	9,671	+72.993%
2026-06-16	1.4200	1.4500	1.4100	1.4200	+9.231%	58	9,671	+66.901%
2026-06-15	1.3400	1.3400	1.3000	1.3000	-6.475%	11	9,673	+82.308%
2026-06-12	1.3300	1.3900	1.3300	1.3900	+0.725%	7	9,673	+70.504%
2026-06-11	1.3500	1.3800	1.3500	1.3800	-0.719%	30	9,673	+71.739%
2026-06-10	1.3900	1.3900	1.3300	1.3900	+4.511%	27	9,700	+70.504%
2026-06-09	1.3200	1.3500	1.3200	1.3300	+4.724%	141	9,685	+78.195%
2026-06-08	1.2800	1.2800	1.2700	1.2700	-5.926%	22	9,639	+86.614%
2026-06-05	1.2900	1.3500	1.2800	1.3500	+16.379%	19	9,637	+75.556%
2026-06-04	1.1000	1.1600	1.1000	1.1600	+0.870%	43	9,629	+104.310%
2026-06-03	1.0800	1.1500	1.0800	1.1500	+12.745%	141	9,591	+106.087%
2026-06-02	1.0000	1.0200	1.0000	1.0200	-3.774%	87	9,566	+132.353%
2026-06-01	1.0800	1.1100	1.0200	1.0600	-10.924%	226	9,525	+123.585%
2026-05-29	1.2000	1.2300	1.1900	1.1900	-4.032%	6	9,317	+99.160%
2026-05-28	1.2200	1.2400	1.2200	1.2400	+7.826%	3	9,317	+91.129%
2026-05-27	1.2700	1.2700	1.1400	1.1500	-17.266%	90	9,316	+106.087%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-2.797%	9	9,287	+70.504%
2026-05-22	1.4800	1.4800	1.4000	1.4300	+7.519%	387	9,278	+65.734%
2026-05-21	0.9200	1.3300	0.9200	1.3300	+6.400%	27	8,938	+78.195%
2026-05-20	1.2500	1.2500	1.1600	1.2500	+6.838%	28	8,938	+89.600%
2026-05-19	1.2000	1.2000	1.1200	1.1700	+5.405%	60	8,844	+102.564%
2026-05-18	1.1000	1.1300	1.1000	1.1100	+15.625%	222	8,844	+113.514%
2026-05-15	1.0200	1.0200	0.9600	0.9600	-1.031%	23	8,844	+146.875%
2026-05-14	1.0000	1.0100	0.9700	0.9700	+8.989%	3,023	8,905	+144.330%
2026-05-13	0.9800	0.9800	0.8800	0.8900	-13.592%	110	6,860	+166.292%
2026-05-12	1.0900	1.0900	1.0300	1.0300	-2.830%	5	6,860	+130.097%
2026-05-11	1.0600	1.0600	1.0500	1.0600	-8.621%	17	6,860	+123.585%
2026-05-08	1.1100	1.1600	1.0800	1.1600	+4.505%	23	6,853	+104.310%
2026-05-07	1.0700	1.1200	1.0700	1.1100	-1.770%	34	6,837	+113.514%
2026-05-06	1.1500	1.1800	1.1300	1.1300	+1.802%	85	6,806	+109.735%
2026-05-05	1.0800	1.1100	1.0600	1.1100	+4.717%	12	6,731	+113.514%
2026-05-04	1.1100	1.1100	1.0600	1.0600	-7.018%	49	6,725	+123.585%
2026-05-01	1.0200	1.1600	1.0200	1.1400	+16.327%	99	6,637	+107.895%
2026-04-30	1.0900	1.0900	0.9500	0.9800	-1.010%	2,165	6,637	+141.837%
2026-04-29	1.0000	1.0000	0.9300	0.9900	-1.980%	366	4,989	+139.394%
2026-04-28	1.0000	1.0300	1.0000	1.0100	-3.810%	290	4,826	+134.653%
2026-04-27	1.0200	1.0600	1.0200	1.0500	0.000%	105	4,637	+125.714%
2026-04-24	1.0200	1.1000	1.0200	1.0500	+1.942%	96	4,533	+125.714%
2026-04-23	1.0000	1.0400	0.9800	1.0300	+8.421%	14	4,441	+130.097%
2026-04-22	0.8900	0.9600	0.8900	0.9500	0.000%	50	4,427	+149.474%
2026-04-21	0.9100	0.9600	0.9100	0.9500	+6.742%	10	4,379	+149.474%
2026-04-20	0.8900	0.8900	0.8900	0.8900	+5.952%	12	4,379	+166.292%
2026-04-17	0.8400	0.8400	0.8300	0.8400	-1.176%	13	4,368	+182.143%
2026-04-16	0.9100	0.9300	0.8500	0.8500	-8.602%	75	4,366	+178.824%
2026-04-15	0.9300	0.9600	0.9300	0.9300	-3.125%	113	4,309	+154.839%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+2.128%	4	4,208	+146.875%
2026-04-13	0.9400	0.9600	0.8800	0.9400	-4.082%	82	4,208	+152.128%
2026-04-10	0.9800	0.9800	0.9700	0.9800	-10.092%	19	4,190	+141.837%
2026-04-09	0.9200	1.1200	0.9200	1.0900	+15.957%	54	4,182	+117.431%
2026-04-08	1.0100	1.0100	0.9200	0.9400	-13.761%	89	4,170	+152.128%
2026-04-07	1.0800	1.0900	1.0800	1.0900	+6.863%	9	4,151	+117.431%
2026-04-06	1.0100	1.0200	1.0000	1.0200	-3.774%	269	4,150	+132.353%
2026-04-02	1.0800	1.0900	1.0600	1.0600	-3.636%	183	3,996	+123.585%
2026-04-01	1.0400	1.1000	1.0400	1.1000	-4.348%	431	3,996	+115.455%
2026-03-31	1.2800	1.2800	1.1300	1.1500	-17.857%	2,765	3,697	+106.087%
2026-03-27	1.3300	1.4000	1.3200	1.4000	+22.807%	827	976	+69.286%
2026-03-26	1.1400	1.1400	1.1400	1.1400	-8.065%	1	201	+107.895%
2026-03-23	1.2100	1.2400	1.2100	1.2400	-5.344%	201	201	+91.129%
2026-03-20	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	+80.916%

.dark-mode .hdHlzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdHlzC{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120P6NIO Nov 20 2026 6.00 Put (NIO261120P00006000)option OPRA

NIO20261120P6
NIO Nov 20 2026 6.00 Put (NIO261120P00006000)
option OPRA