Dark

NIO20280121P4
NIO Jan 21 2028 4.00 Put (NIO280121P00004000)
option OPRA

EOD

Aug 7, 2026

0.9100-2.151%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.9100	0.9100	0.9100	0.9100	-2.151%	1	3,598	0.000%
2026-08-06	0.9300	0.9300	0.9300	0.9300	+8.140%	2	3,597	-2.151%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-4.444%	10	3,595	+5.814%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-1.099%	60	3,587	+1.111%
2026-07-30	0.9100	0.9100	0.9100	0.9100	+1.111%	60	3,647	0.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	+2.273%	1	3,587	+1.111%
2026-07-28	0.8800	0.8800	0.8800	0.8800	-8.333%	1	3,586	+3.409%
2026-07-23	0.9500	0.9600	0.9500	0.9600	+2.128%	2	3,587	-5.208%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+1.075%	5	3,585	-3.191%
2026-07-21	0.9200	0.9300	0.9200	0.9300	+13.415%	3	3,580	-2.151%
2026-07-20	0.8200	0.8200	0.8200	0.8200	-7.865%	1	3,577	+10.976%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-2.198%	1	3,577	+2.247%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-5.208%	1	3,576	0.000%
2026-07-10	0.9600	0.9600	0.9600	0.9600	+2.128%	20	3,575	-5.208%
2026-07-08	0.9600	0.9600	0.9400	0.9400	+1.075%	3	3,555	-3.191%
2026-07-07	0.9200	0.9300	0.9200	0.9300	-1.064%	10	3,554	-2.151%
2026-07-06	0.8900	0.9700	0.8900	0.9400	-1.053%	325	3,554	-3.191%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-3.061%	20	3,267	-4.211%
2026-06-25	0.9800	0.9800	0.9800	0.9800	+8.889%	23	3,267	-7.143%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-5.263%	35	3,232	+1.111%
2026-06-16	0.9500	0.9500	0.9500	0.9500	+1.064%	5	3,232	-4.211%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-4.082%	1	3,232	-3.191%
2026-06-11	0.9800	0.9800	0.9800	0.9800	+8.889%	30	3,232	-7.143%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,232	+1.111%
2026-05-27	0.9300	0.9600	0.8900	0.9100	-9.000%	66	3,232	0.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+3.093%	1	3,212	-9.000%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-1.020%	5	3,212	-6.186%
2026-05-20	0.8800	0.9800	0.8800	0.9800	+18.072%	778	3,207	-7.143%
2026-05-18	0.8300	0.8300	0.8300	0.8300	+5.063%	3	2,435	+9.639%
2026-05-13	0.7900	0.7900	0.7900	0.7900	-7.059%	5	2,435	+15.190%
2026-05-12	0.8500	0.8500	0.8500	0.8500	0.000%	5	2,435	+7.059%
2026-05-06	0.8600	0.8600	0.8500	0.8500	-2.299%	50	2,435	+7.059%
2026-05-01	0.8500	0.8700	0.8500	0.8700	+3.571%	3	2,439	+4.598%
2026-04-21	0.7600	0.8400	0.7600	0.8400	+10.526%	6	2,444	+8.333%
2026-04-20	0.7600	0.7600	0.7600	0.7600	+4.110%	1	2,444	+19.737%
2026-04-17	0.7300	0.7300	0.7300	0.7300	-5.195%	1	2,445	+24.658%
2026-04-15	0.7600	0.7800	0.7600	0.7700	-3.750%	13	2,444	+18.182%
2026-04-13	0.8000	0.8000	0.8000	0.8000	0.000%	100	2,444	+13.750%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+2.564%	3	2,345	+13.750%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+1.299%	2	2,345	+16.667%
2026-04-08	0.7900	0.8000	0.7700	0.7700	+1.316%	3	2,345	+18.182%
2026-04-06	0.7600	0.7600	0.7600	0.7600	-6.173%	50	2,346	+19.737%
2026-04-01	0.8000	0.8100	0.8000	0.8100	-6.897%	70	2,296	+12.346%
2026-03-25	0.8500	0.8700	0.8500	0.8700	+1.163%	5	2,286	+4.598%
2026-03-24	0.8700	0.8700	0.8600	0.8600	-4.444%	11	2,286	+5.814%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+3.448%	10	2,291	+1.111%
2026-03-20	0.9100	0.9100	0.8700	0.8700	0.000%	55	2,291	+4.598%
2026-03-17	0.8700	0.8700	0.8600	0.8700	-1.136%	30	2,256	+4.598%
2026-03-16	0.8200	0.9200	0.8200	0.8800	-4.348%	43	2,266	+3.409%
2026-03-12	1.0700	1.0700	0.8900	0.9200	-3.158%	32	2,296	-1.087%
2026-03-10	1.2600	1.2600	0.9400	0.9500	-11.215%	42	2,307	-4.211%
2026-03-09	1.0900	1.0900	1.0700	1.0700	-4.464%	26	2,309	-14.953%
2026-03-06	1.1500	1.1500	1.1200	1.1200	-0.885%	2	2,297	-18.750%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-0.877%	1	2,295	-19.469%
2026-03-04	1.1700	1.1700	1.1400	1.1400	-2.564%	11	2,295	-20.175%
2026-03-03	1.1700	1.1700	1.1700	1.1700	+4.464%	1	2,294	-22.222%
2026-03-02	1.1200	1.1200	1.1200	1.1200	+5.660%	18	2,294	-18.750%
2026-02-27	1.0600	1.0600	1.0600	1.0600	+2.913%	2	2,302	-14.151%
2026-02-26	1.0500	1.0500	1.0300	1.0300	-0.962%	6	2,301	-11.650%
2026-02-24	1.0400	1.0400	1.0400	1.0400	+0.971%	20	2,303	-12.500%
2026-02-23	1.0200	1.0300	1.0100	1.0300	-5.505%	60	2,303	-11.650%
2026-02-20	1.0800	1.0900	1.0800	1.0900	-4.386%	2	2,285	-16.514%
2026-02-18	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,285	-20.175%
2026-02-17	1.1000	1.1200	1.1000	1.1200	+2.752%	3	2,285	-18.750%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-1.802%	1	2,284	-16.514%
2026-02-12	1.1000	1.1100	1.1000	1.1100	0.000%	17	2,284	-18.018%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-4.310%	1	2,279	-18.018%
2026-02-09	1.1500	1.1700	1.1000	1.1600	+2.655%	16	2,278	-21.552%
2026-02-06	1.0400	1.1300	1.0400	1.1300	-5.042%	63	2,266	-19.469%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-6.299%	21	2,267	-23.529%
2026-02-04	1.2500	1.2700	1.2500	1.2700	+1.600%	21	2,286	-28.346%
2026-02-03	1.2400	1.2500	1.2400	1.2500	-1.575%	59	2,286	-27.200%
2026-02-02	1.2000	1.2700	1.2000	1.2700	+5.833%	332	2,286	-28.346%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-2.439%	3	1,987	-24.167%
2026-01-26	1.2300	1.2300	1.2300	1.2300	+0.820%	5	1,987	-26.016%
2026-01-21	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,987	-25.410%
2026-01-20	1.2000	1.2300	1.2000	1.2300	+5.128%	109	1,988	-26.016%
2026-01-16	1.1900	1.1900	1.1700	1.1700	-1.681%	55	1,937	-22.222%
2026-01-15	1.1900	1.1900	1.1900	1.1900	0.000%	1	1,937	-23.529%
2026-01-14	1.2000	1.2100	1.1900	1.1900	+2.586%	613	1,936	-23.529%
2026-01-13	1.1100	1.1700	1.1100	1.1600	+5.455%	66	1,323	-21.552%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-2.655%	3	1,321	-17.273%
2026-01-09	1.1300	1.1300	1.1300	1.1300	-2.586%	10	1,321	-19.469%
2026-01-08	1.1600	1.1600	1.1600	1.1600	+0.870%	27	1,311	-21.552%
2026-01-07	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,311	-20.870%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,311	-20.870%
2026-01-05	1.1400	1.1700	1.0500	1.0500	-4.545%	23	1,279	-13.333%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,279	-17.273%
2025-12-31	1.1100	1.1200	1.0000	1.0000	0.000%	4	1,278	-9.000%
2025-12-30	0.9000	1.0000	0.9000	1.0000	-2.913%	13	1,278	-9.000%
2025-12-29	1.0500	1.0500	1.0300	1.0300	-4.630%	3	1,277	-11.650%
2025-12-26	1.1000	1.1000	1.0800	1.0800	-3.571%	41	1,278	-15.741%
2025-12-24	1.1200	1.1200	1.1200	1.1200	+1.818%	2	1,242	-18.750%
2025-12-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,242	-17.273%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-2.655%	6	1,242	-17.273%
2025-12-17	1.1300	1.1300	1.1300	1.1300	+1.802%	1	1,236	-19.469%
2025-12-12	1.1100	1.1100	1.1100	1.1100	-1.770%	10	1,236	-18.018%
2025-12-11	1.1200	1.1300	1.1200	1.1300	-0.877%	12	1,226	-19.469%
2025-12-09	1.1400	1.1400	1.1400	1.1400	+5.556%	2	1,216	-20.175%
2025-12-08	1.1200	1.1200	0.9100	1.0800	+8.000%	7	1,215	-15.741%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,214	-9.000%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-2.542%	201	1,214	-20.870%
2025-12-03	1.1700	1.1800	1.1700	1.1800	+4.425%	2	1,014	-22.881%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,012	-19.469%
2025-12-01	1.1100	1.1800	1.1100	1.1800	+9.259%	212	1,011	-22.881%
2025-11-26	1.0800	1.0800	1.0800	1.0800	-6.087%	10	819	-15.741%
2025-11-25	1.1100	1.1500	1.1000	1.1500	+9.524%	349	819	-20.870%
2025-11-24	1.0600	1.0600	1.0500	1.0500	-4.545%	18	744	-13.333%
2025-11-21	1.0900	1.1000	1.0900	1.1000	-4.348%	545	744	-17.273%
2025-11-20	1.1000	1.1500	1.1000	1.1500	+9.524%	2	864	-20.870%
2025-11-18	1.0600	1.0600	1.0500	1.0500	+2.941%	226	864	-13.333%
2025-11-14	1.0900	1.0900	1.0200	1.0200	+0.990%	11	682	-10.784%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+8.602%	10	671	-9.901%
2025-11-07	0.9300	0.9300	0.9300	0.9300	+1.087%	5	671	-2.151%
2025-11-04	0.9100	0.9400	0.9000	0.9200	+1.099%	15	666	-1.087%
2025-10-29	0.9000	0.9100	0.9000	0.9100	-3.191%	558	663	0.000%
2025-10-28	0.9400	0.9400	0.9400	0.9400	-5.051%	1	193	-3.191%
2025-10-21	0.9900	0.9900	0.9900	0.9900	-3.883%	1	193	-8.081%
2025-10-20	1.0300	1.0300	1.0300	1.0300	-0.962%	1	194	-11.650%
2025-10-14	1.0400	1.0400	1.0400	1.0400	-0.952%	1	193	-12.500%
2025-10-10	0.9900	1.0500	0.9900	1.0500	+9.375%	7	192	-13.333%
2025-10-07	0.9600	0.9600	0.9600	0.9600	+3.226%	1	185	-5.208%
2025-10-06	0.9300	0.9300	0.9300	0.9300	-4.124%	3	184	-2.151%
2025-09-29	0.9800	0.9800	0.9600	0.9700	+5.435%	43	181	-6.186%
2025-09-25	0.9200	0.9200	0.9200	0.9200	-8.911%	1	138	-1.087%
2025-09-23	1.0100	1.0100	1.0100	1.0100	0.000%	20	137	-9.901%
2025-09-22	0.9900	1.0200	0.9800	1.0100	-5.607%	117	117	-9.901%
2025-09-16	1.0700	1.0700	1.0700	1.0700	0.000%	2	2	-14.953%

.dark-mode .MdcGRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MdcGRq{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P4NIO Jan 21 2028 4.00 Put (NIO280121P00004000)option OPRA

NIO20280121P4
NIO Jan 21 2028 4.00 Put (NIO280121P00004000)
option OPRA