Dark

NIO20280121P10
NIO Jan 21 2028 10.00 Put (NIO280121P00010000)
option OPRA

EOD

Aug 6, 2026

5.55+1.835%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.5500	5.5500	5.5500	5.5500	+1.835%	1	702	0.000%
2026-08-05	5.4500	5.4500	5.4500	5.4500	+0.926%	5	701	+1.835%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+0.372%	5	696	+2.778%
2026-08-03	5.4000	5.4000	5.3500	5.3800	-1.284%	16	691	+3.160%
2026-07-29	5.4500	5.4600	5.4500	5.4500	-2.679%	700	680	+1.835%
2026-07-27	5.6000	5.6000	5.6000	5.6000	-1.060%	5	1,165	-0.893%
2026-07-24	5.6800	5.6800	5.6600	5.6600	+1.071%	5	1,170	-1.943%
2026-07-23	5.6000	5.6000	5.6000	5.6000	+0.901%	10	1,175	-0.893%
2026-07-22	5.5500	5.5500	5.5500	5.5500	+4.717%	1	1,185	0.000%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-3.285%	10	1,185	+4.717%
2026-06-26	5.4800	5.4800	5.4800	5.4800	+5.385%	22	1,175	+1.277%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-1.328%	2	1,153	+6.731%
2026-06-05	5.1800	5.3000	5.1800	5.2700	+5.400%	6	1,155	+5.313%
2026-06-04	4.9800	5.0000	4.9800	5.0000	+0.402%	13	1,153	+11.000%
2026-06-03	4.8500	4.9800	4.8500	4.9800	+2.680%	6	1,151	+11.446%
2026-06-02	4.8500	4.8500	4.8500	4.8500	+1.042%	1	1,145	+14.433%
2026-06-01	4.8500	4.8500	4.8000	4.8000	-5.882%	6	1,145	+15.625%
2026-05-29	4.8500	5.2000	4.8500	5.1000	+2.000%	4	1,139	+8.824%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-4.762%	15	1,135	+11.000%
2026-05-22	5.2500	5.2500	5.2500	5.2500	+7.143%	1	1,150	+5.714%
2026-05-18	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,149	+13.265%
2026-05-15	4.8000	4.8000	4.8000	4.8000	-0.208%	30	1,149	+15.625%
2026-05-12	4.8100	4.8100	4.8100	4.8100	+2.998%	3	1,120	+15.385%
2026-04-27	4.6700	4.6700	4.6700	4.6700	-1.059%	100	1,122	+18.844%
2026-04-24	4.6500	4.7200	4.6500	4.7200	+0.426%	7	1,022	+17.585%
2026-04-23	4.6500	4.7000	4.6500	4.7000	+4.911%	7	1,022	+18.085%
2026-04-21	4.4800	4.4800	4.4800	4.4800	+1.818%	1	1,023	+23.884%
2026-04-20	4.4000	4.4000	4.4000	4.4000	+2.088%	16	1,023	+26.136%
2026-04-17	4.3000	4.3100	4.3000	4.3100	-4.222%	25	1,007	+28.770%
2026-04-15	4.5000	4.5000	4.5000	4.5000	0.000%	10	983	+23.333%
2026-04-14	4.5000	4.5000	4.4000	4.5000	0.000%	37	973	+23.333%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-3.226%	13	936	+23.333%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+2.198%	2	949	+19.355%
2026-04-08	4.5500	4.5500	4.5500	4.5500	-3.397%	1	947	+21.978%
2026-04-02	4.7100	4.7100	4.7100	4.7100	-0.842%	1	947	+17.834%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-2.664%	50	947	+16.842%
2026-03-31	4.8800	4.8800	4.8800	4.8800	-6.154%	5	997	+13.730%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+1.961%	5	997	+6.731%
2026-03-20	5.0900	5.1000	5.0900	5.1000	+3.870%	10	997	+8.824%
2026-03-19	4.9100	4.9100	4.9100	4.9100	+0.204%	5	997	+13.035%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-5.769%	8	997	+13.265%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-9.250%	6	997	+6.731%
2026-03-05	5.6900	5.7300	5.6900	5.7300	+3.430%	14	1,003	-3.141%
2026-02-26	5.5300	5.5400	5.5300	5.5400	-1.599%	5	989	+0.181%
2026-02-19	5.6600	5.6600	5.6300	5.6300	+0.716%	50	994	-1.421%
2026-02-06	5.5100	5.6000	5.1300	5.5900	-3.621%	68	944	-0.716%
2026-02-05	5.8000	5.8000	5.8000	5.8000	+0.870%	1	885	-4.310%
2026-01-30	5.7000	5.7500	5.7000	5.7500	-2.542%	5	886	-3.478%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+3.509%	1	885	-5.932%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-2.062%	100	884	-2.632%
2026-01-16	5.8400	5.8400	5.8100	5.8200	+0.345%	40	754	-4.639%
2026-01-13	5.8000	5.8000	5.8000	5.8000	+3.571%	1	754	-4.310%
2026-01-06	5.6000	5.6000	5.6000	5.6000	+1.818%	2	753	-0.893%
2026-01-05	5.7000	5.7000	5.5000	5.5000	-0.901%	2	753	+0.909%
2026-01-02	5.5000	5.5500	5.5000	5.5500	-2.289%	101	753	0.000%
2025-12-31	5.5000	5.6800	5.5000	5.6800	+6.767%	105	727	-2.289%
2025-12-30	5.2000	5.3200	5.1700	5.3200	-5.000%	3	727	+4.323%
2025-12-24	5.6000	5.6000	5.6000	5.6000	+0.719%	1	726	-0.893%
2025-12-19	5.5600	5.5600	5.5600	5.5600	-0.714%	5	726	-0.180%
2025-12-17	5.5000	5.6000	5.5000	5.6000	0.000%	11	721	-0.893%
2025-12-11	5.6000	5.6000	5.6000	5.6000	+0.539%	1	710	-0.893%
2025-12-09	5.5700	5.5700	5.5700	5.5700	+0.906%	1	709	-0.359%
2025-12-08	5.5200	5.5200	5.5200	5.5200	-1.429%	6	708	+0.543%
2025-12-05	5.5400	5.6000	5.5400	5.6000	-0.885%	16	702	-0.893%
2025-12-04	5.6500	5.6500	5.6500	5.6500	-1.739%	4	686	-1.770%
2025-12-03	5.6500	5.7500	5.6500	5.7500	+2.679%	16	682	-3.478%
2025-12-02	5.6000	5.6000	5.6000	5.6000	+1.818%	5	686	-0.893%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+2.804%	1	691	+0.909%
2025-11-28	5.3500	5.3500	5.3500	5.3500	0.000%	2	690	+3.738%
2025-11-25	5.3500	5.3500	5.3500	5.3500	+0.943%	6	688	+3.738%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+2.317%	5	682	+4.717%
2025-11-19	5.2500	5.2500	5.1800	5.1800	+0.778%	2	687	+7.143%
2025-11-18	5.1400	5.1400	5.1400	5.1400	+7.083%	37	687	+7.977%
2025-11-11	4.8000	4.8000	4.8000	4.8000	+0.840%	1	723	+15.625%
2025-11-05	4.7100	4.7600	4.7100	4.7600	-0.833%	22	723	+16.597%
2025-10-31	4.8000	4.8000	4.8000	4.8000	+1.053%	4	718	+15.625%
2025-10-29	4.7500	4.7500	4.7500	4.7500	-0.419%	1	718	+16.842%
2025-10-28	4.7700	4.7700	4.7700	4.7700	-7.198%	100	719	+16.352%
2025-10-27	4.7500	5.1400	4.7500	5.1400	+4.898%	37	656	+7.977%
2025-10-24	5.1000	5.1000	4.9000	4.9000	+1.031%	3	656	+13.265%
2025-10-22	4.8500	4.8500	4.8500	4.8500	-1.623%	1	659	+14.433%
2025-10-21	4.9300	4.9300	4.9300	4.9300	+2.708%	1	660	+12.576%
2025-10-20	4.8500	4.8500	4.8000	4.8000	-3.030%	32	659	+15.625%
2025-10-16	5.1000	5.1000	4.9500	4.9500	+0.815%	2	627	+12.121%
2025-10-15	4.9100	4.9100	4.9000	4.9100	+1.237%	8	625	+13.035%
2025-10-13	4.8500	4.8500	4.8500	4.8500	-3.000%	1	617	+14.433%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+7.527%	1	616	+11.000%
2025-10-09	4.5700	4.6500	4.5700	4.6500	-1.274%	3	615	+19.355%
2025-10-07	4.6700	4.7200	4.6700	4.7100	+1.290%	102	614	+17.834%
2025-10-06	4.6000	4.6500	4.6000	4.6500	0.000%	152	514	+19.355%
2025-10-03	4.6200	4.6500	4.6200	4.6500	0.000%	215	362	+19.355%
2025-10-02	4.5900	4.6500	4.5900	4.6500	0.000%	24	147	+19.355%
2025-09-30	4.6500	4.6500	4.6500	4.6500	-4.124%	1	124	+19.355%
2025-09-26	4.8500	4.8500	4.8500	4.8500	+3.854%	13	125	+14.433%
2025-09-25	4.8000	4.8000	4.6500	4.6700	-2.708%	12	112	+18.844%
2025-09-24	4.8500	4.8500	4.8000	4.8000	-3.030%	12	114	+15.625%
2025-09-22	4.7500	4.9500	4.7500	4.9500	+3.340%	19	108	+12.121%
2025-09-19	4.7500	4.7900	4.7500	4.7900	+1.055%	32	89	+15.866%
2025-09-17	4.8000	4.8000	4.7400	4.7400	-2.669%	26	57	+17.089%
2025-09-16	4.9300	4.9300	4.8700	4.8700	0.000%	32	32	+13.963%

.dark-mode .R75SbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R75SbM{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P10NIO Jan 21 2028 10.00 Put (NIO280121P00010000)option OPRA

NIO20280121P10
NIO Jan 21 2028 10.00 Put (NIO280121P00010000)
option OPRA