Dark

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

EOD

Aug 7, 2026

1.46-5.806%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.4600	1.4600	1.4600	1.4600	-5.806%	3	9,930	0.000%
2026-08-06	1.6100	1.6100	1.5500	1.5500	+1.974%	4	9,927	-5.806%
2026-08-05	1.5200	1.5200	1.5200	1.5200	+6.294%	1	9,925	-3.947%
2026-08-04	1.4300	1.4300	1.4300	1.4300	-0.694%	2	9,925	+2.098%
2026-08-03	1.4400	1.4400	1.4400	1.4400	+6.667%	1	9,923	+1.389%
2026-07-31	1.4000	1.4100	1.3500	1.3500	-15.625%	170	9,923	+8.148%
2026-07-27	1.5600	1.6000	1.5600	1.6000	-1.235%	128	9,793	-8.750%
2026-07-24	1.7100	1.7100	1.6000	1.6200	+1.887%	68	9,670	-9.877%
2026-07-23	1.5600	1.5900	1.5600	1.5900	0.000%	8	9,703	-8.176%
2026-07-22	1.5100	1.5900	1.5100	1.5900	+8.904%	12	9,697	-8.176%
2026-07-21	1.4500	1.4600	1.4500	1.4600	+8.148%	12	9,689	0.000%
2026-07-16	1.3800	1.3800	1.3500	1.3500	+1.504%	53	9,679	+8.148%
2026-07-15	1.2800	1.3300	1.2800	1.3300	-0.746%	6	9,679	+9.774%
2026-07-14	1.3000	1.3800	1.2700	1.3400	-2.190%	103	9,677	+8.955%
2026-07-13	1.3700	1.3700	1.3700	1.3700	-8.054%	5	9,598	+6.569%
2026-07-10	1.4900	1.5000	1.4900	1.4900	-0.667%	71	9,593	-2.013%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+4.167%	1	9,524	-2.667%
2026-07-08	1.4400	1.4400	1.4400	1.4400	+4.348%	3	9,523	+1.389%
2026-07-07	1.3800	1.3800	1.3800	1.3800	+3.759%	10	9,520	+5.797%
2026-07-06	1.4100	1.4400	1.3300	1.3300	-15.287%	217	9,510	+9.774%
2026-07-02	1.4700	1.5800	1.4700	1.5700	+11.348%	206	9,595	-7.006%
2026-07-01	1.4000	1.4100	1.3600	1.4100	+2.174%	274	9,595	+3.546%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-4.167%	4	9,655	+5.797%
2026-06-29	1.4600	1.4600	1.4300	1.4400	-5.882%	51	9,651	+1.389%
2026-06-26	1.5400	1.5400	1.5100	1.5300	0.000%	167	9,600	-4.575%
2026-06-25	1.5000	1.5400	1.4800	1.5300	+10.072%	60	9,537	-4.575%
2026-06-24	1.4300	1.4300	1.3800	1.3900	+2.963%	33	9,523	+5.036%
2026-06-23	1.3400	1.4000	1.3000	1.3500	+0.746%	11	9,507	+8.148%
2026-06-22	1.4500	1.4500	1.3000	1.3400	-4.965%	206	9,503	+8.955%
2026-06-18	1.5000	1.5000	1.3300	1.4100	+2.920%	197	9,671	+3.546%
2026-06-17	1.3500	1.3800	1.3500	1.3700	-3.521%	81	9,671	+6.569%
2026-06-16	1.4200	1.4500	1.4100	1.4200	+9.231%	58	9,671	+2.817%
2026-06-15	1.3400	1.3400	1.3000	1.3000	-6.475%	11	9,673	+12.308%
2026-06-12	1.3300	1.3900	1.3300	1.3900	+0.725%	7	9,673	+5.036%
2026-06-11	1.3500	1.3800	1.3500	1.3800	-0.719%	30	9,673	+5.797%
2026-06-10	1.3900	1.3900	1.3300	1.3900	+4.511%	27	9,700	+5.036%
2026-06-09	1.3200	1.3500	1.3200	1.3300	+4.724%	141	9,685	+9.774%
2026-06-08	1.2800	1.2800	1.2700	1.2700	-5.926%	22	9,639	+14.961%
2026-06-05	1.2900	1.3500	1.2800	1.3500	+16.379%	19	9,637	+8.148%
2026-06-04	1.1000	1.1600	1.1000	1.1600	+0.870%	43	9,629	+25.862%
2026-06-03	1.0800	1.1500	1.0800	1.1500	+12.745%	141	9,591	+26.957%
2026-06-02	1.0000	1.0200	1.0000	1.0200	-3.774%	87	9,566	+43.137%
2026-06-01	1.0800	1.1100	1.0200	1.0600	-10.924%	226	9,525	+37.736%
2026-05-29	1.2000	1.2300	1.1900	1.1900	-4.032%	6	9,317	+22.689%
2026-05-28	1.2200	1.2400	1.2200	1.2400	+7.826%	3	9,317	+17.742%
2026-05-27	1.2700	1.2700	1.1400	1.1500	-17.266%	90	9,316	+26.957%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-2.797%	9	9,287	+5.036%
2026-05-22	1.4800	1.4800	1.4000	1.4300	+7.519%	387	9,278	+2.098%
2026-05-21	0.9200	1.3300	0.9200	1.3300	+6.400%	27	8,938	+9.774%
2026-05-20	1.2500	1.2500	1.1600	1.2500	+6.838%	28	8,938	+16.800%
2026-05-19	1.2000	1.2000	1.1200	1.1700	+5.405%	60	8,844	+24.786%
2026-05-18	1.1000	1.1300	1.1000	1.1100	+15.625%	222	8,844	+31.532%
2026-05-15	1.0200	1.0200	0.9600	0.9600	-1.031%	23	8,844	+52.083%
2026-05-14	1.0000	1.0100	0.9700	0.9700	+8.989%	3,023	8,905	+50.515%
2026-05-13	0.9800	0.9800	0.8800	0.8900	-13.592%	110	6,860	+64.045%
2026-05-12	1.0900	1.0900	1.0300	1.0300	-2.830%	5	6,860	+41.748%
2026-05-11	1.0600	1.0600	1.0500	1.0600	-8.621%	17	6,860	+37.736%
2026-05-08	1.1100	1.1600	1.0800	1.1600	+4.505%	23	6,853	+25.862%
2026-05-07	1.0700	1.1200	1.0700	1.1100	-1.770%	34	6,837	+31.532%
2026-05-06	1.1500	1.1800	1.1300	1.1300	+1.802%	85	6,806	+29.204%
2026-05-05	1.0800	1.1100	1.0600	1.1100	+4.717%	12	6,731	+31.532%
2026-05-04	1.1100	1.1100	1.0600	1.0600	-7.018%	49	6,725	+37.736%
2026-05-01	1.0200	1.1600	1.0200	1.1400	+16.327%	99	6,637	+28.070%
2026-04-30	1.0900	1.0900	0.9500	0.9800	-1.010%	2,165	6,637	+48.980%
2026-04-29	1.0000	1.0000	0.9300	0.9900	-1.980%	366	4,989	+47.475%
2026-04-28	1.0000	1.0300	1.0000	1.0100	-3.810%	290	4,826	+44.554%
2026-04-27	1.0200	1.0600	1.0200	1.0500	0.000%	105	4,637	+39.048%
2026-04-24	1.0200	1.1000	1.0200	1.0500	+1.942%	96	4,533	+39.048%
2026-04-23	1.0000	1.0400	0.9800	1.0300	+8.421%	14	4,441	+41.748%
2026-04-22	0.8900	0.9600	0.8900	0.9500	0.000%	50	4,427	+53.684%
2026-04-21	0.9100	0.9600	0.9100	0.9500	+6.742%	10	4,379	+53.684%
2026-04-20	0.8900	0.8900	0.8900	0.8900	+5.952%	12	4,379	+64.045%
2026-04-17	0.8400	0.8400	0.8300	0.8400	-1.176%	13	4,368	+73.810%
2026-04-16	0.9100	0.9300	0.8500	0.8500	-8.602%	75	4,366	+71.765%
2026-04-15	0.9300	0.9600	0.9300	0.9300	-3.125%	113	4,309	+56.989%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+2.128%	4	4,208	+52.083%
2026-04-13	0.9400	0.9600	0.8800	0.9400	-4.082%	82	4,208	+55.319%
2026-04-10	0.9800	0.9800	0.9700	0.9800	-10.092%	19	4,190	+48.980%
2026-04-09	0.9200	1.1200	0.9200	1.0900	+15.957%	54	4,182	+33.945%
2026-04-08	1.0100	1.0100	0.9200	0.9400	-13.761%	89	4,170	+55.319%
2026-04-07	1.0800	1.0900	1.0800	1.0900	+6.863%	9	4,151	+33.945%
2026-04-06	1.0100	1.0200	1.0000	1.0200	-3.774%	269	4,150	+43.137%
2026-04-02	1.0800	1.0900	1.0600	1.0600	-3.636%	183	3,996	+37.736%
2026-04-01	1.0400	1.1000	1.0400	1.1000	-4.348%	431	3,996	+32.727%
2026-03-31	1.2800	1.2800	1.1300	1.1500	-17.857%	2,765	3,697	+26.957%
2026-03-27	1.3300	1.4000	1.3200	1.4000	+22.807%	827	976	+4.286%
2026-03-26	1.1400	1.1400	1.1400	1.1400	-8.065%	1	201	+28.070%
2026-03-23	1.2100	1.2400	1.2100	1.2400	-5.344%	201	201	+17.742%
2026-03-20	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	+11.450%

.dark-mode .qJQz40{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJQz40{ 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