Dark

NIO20280121P5
NIO Jan 21 2028 5.00 Put (NIO280121P00005000)
option OPRA

EOD

Aug 7, 2026

1.44-3.356%(-0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.4800	1.4800	1.4400	1.4400	-3.356%	29	10,667	0.000%
2026-08-06	1.5200	1.5200	1.4900	1.4900	+2.759%	7	10,646	-3.356%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+2.113%	10	10,639	-0.690%
2026-08-04	1.4200	1.4200	1.4200	1.4200	-1.389%	100	10,639	+1.408%
2026-08-03	1.4500	1.4500	1.4400	1.4400	-2.041%	24	10,539	0.000%
2026-07-30	1.4900	1.4900	1.4700	1.4700	-1.342%	94	10,536	-2.041%
2026-07-29	1.4500	1.4900	1.4500	1.4900	-1.974%	2	10,446	-3.356%
2026-07-28	1.4300	1.5200	1.4300	1.5200	-2.564%	10	10,446	-5.263%
2026-07-24	1.5600	1.5600	1.5600	1.5600	+0.645%	5	10,441	-7.692%
2026-07-22	1.5100	1.5500	1.5100	1.5500	+9.155%	22	10,441	-7.097%
2026-07-14	1.4200	1.4200	1.4200	1.4200	-3.401%	45	10,429	+1.408%
2026-07-13	1.4900	1.4900	1.4700	1.4700	-5.161%	12	10,439	-2.041%
2026-07-10	1.5100	1.5500	1.5000	1.5500	+4.730%	31	10,431	-7.097%
2026-07-08	1.4900	1.4900	1.4800	1.4800	-1.333%	25	10,423	-2.703%
2026-07-07	1.5100	1.5100	1.4900	1.5000	-0.662%	16	10,413	-4.000%
2026-07-06	1.5100	1.5100	1.5100	1.5100	-3.205%	10	10,422	-4.636%
2026-07-02	1.5300	1.5600	1.5300	1.5600	+6.122%	20	10,422	-7.692%
2026-07-01	1.4700	1.4700	1.4700	1.4700	+2.083%	1	10,422	-2.041%
2026-06-30	1.4400	1.4400	1.4400	1.4400	-5.882%	10	10,421	0.000%
2026-06-29	1.5300	1.5300	1.5300	1.5300	-0.649%	1	10,411	-5.882%
2026-06-25	1.5400	1.5400	1.5400	1.5400	+0.654%	3	10,411	-6.494%
2026-06-24	1.5300	1.5300	1.5300	1.5300	+4.795%	1	10,412	-5.882%
2026-06-23	1.4200	1.4600	1.4200	1.4600	+1.389%	283	10,412	-1.370%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-5.263%	102	10,130	0.000%
2026-06-17	1.5200	1.5200	1.5200	1.5200	+2.013%	10	10,032	-5.263%
2026-06-16	1.4800	1.5300	1.4800	1.4900	+2.759%	45	10,032	-3.356%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-2.027%	8	9,993	-0.690%
2026-06-09	1.4600	1.4800	1.4500	1.4800	+2.069%	80	9,993	-2.703%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-3.333%	5	9,933	-0.690%
2026-06-05	1.4500	1.5000	1.4500	1.5000	+7.143%	12	9,938	-4.000%
2026-06-03	1.3800	1.4000	1.3700	1.4000	+4.478%	7	9,938	+2.857%
2026-06-02	1.3400	1.3400	1.3400	1.3400	0.000%	1	9,936	+7.463%
2026-06-01	1.3500	1.3500	1.3400	1.3400	-8.844%	11	9,935	+7.463%
2026-05-28	1.4500	1.5200	1.4500	1.4700	+13.077%	6,003	9,945	-2.041%
2026-05-27	1.4400	1.4600	1.3000	1.3000	-17.197%	127	15,336	+10.769%
2026-05-26	1.5700	1.5700	1.5700	1.5700	+1.948%	50	15,354	-8.280%
2026-05-22	1.5400	1.6000	1.5400	1.5400	+8.451%	116	15,314	-6.494%
2026-05-21	1.3400	1.4400	1.3300	1.4200	+3.650%	1,099	15,272	+1.408%
2026-05-20	1.3700	1.3800	1.3700	1.3700	+1.481%	68	15,272	+5.109%
2026-05-19	1.3600	1.3600	1.3500	1.3500	+3.053%	5	16,169	+6.667%
2026-05-18	1.2900	1.3300	1.2900	1.3100	+3.150%	18	16,169	+9.924%
2026-05-14	1.2400	1.2700	1.2300	1.2700	-2.308%	2,004	16,169	+13.386%
2026-05-12	1.3000	1.3000	1.2800	1.3000	-2.256%	15	14,154	+10.769%
2026-05-07	1.3300	1.3300	1.3300	1.3300	0.000%	2	14,154	+8.271%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-2.206%	5	14,155	+8.271%
2026-05-01	1.2900	1.3600	1.2900	1.3600	+10.569%	10	14,156	+5.882%
2026-04-30	1.2700	1.2700	1.2300	1.2300	-1.600%	4	14,156	+17.073%
2026-04-29	1.2200	1.2500	1.2200	1.2500	-0.794%	11	14,153	+15.200%
2026-04-28	1.2600	1.2700	1.2600	1.2600	0.000%	2,500	14,164	+14.286%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-3.077%	6	13,455	+14.286%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+2.362%	11	13,461	+10.769%
2026-04-23	1.2700	1.2700	1.2700	1.2700	+5.833%	1	13,462	+13.386%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-1.639%	50	13,463	+20.000%
2026-04-21	1.2000	1.2200	1.2000	1.2200	+6.087%	8	13,463	+18.033%
2026-04-20	1.1600	1.1600	1.1500	1.1500	+1.770%	27	13,463	+25.217%
2026-04-17	1.1400	1.1400	1.1300	1.1300	-8.130%	15	13,443	+27.434%
2026-04-15	1.2300	1.2300	1.2300	1.2300	+2.500%	2	13,440	+17.073%
2026-04-14	1.2000	1.2000	1.2000	1.2000	+1.695%	1	13,438	+20.000%
2026-04-13	1.1800	1.1800	1.1800	1.1800	-7.813%	1	13,438	+22.034%
2026-04-10	1.2200	1.2800	1.2200	1.2800	+0.787%	2	13,438	+12.500%
2026-04-09	1.2900	1.3100	1.2700	1.2700	+5.833%	152	13,436	+13.386%
2026-04-08	1.2400	1.2500	1.2000	1.2000	-5.512%	9	13,411	+20.000%
2026-04-07	1.2700	1.2700	1.2700	1.2700	+4.959%	1	13,413	+13.386%
2026-04-06	1.2100	1.2100	1.2100	1.2100	-1.626%	1	13,413	+19.008%
2026-04-02	1.3000	1.3000	1.2300	1.2300	-3.150%	62	13,413	+17.073%
2026-04-01	1.2600	1.3000	1.2600	1.2700	-5.224%	74	13,413	+13.386%
2026-03-31	1.3400	1.3400	1.3400	1.3400	-8.219%	1	13,420	+7.463%
2026-03-27	1.4200	1.4600	1.4200	1.4600	+7.353%	6	13,420	-1.370%
2026-03-26	1.3600	1.3600	1.3600	1.3600	-0.730%	1	13,422	+5.882%
2026-03-23	1.3600	1.3700	1.3600	1.3700	-6.803%	7	13,421	+5.109%
2026-03-20	1.4000	1.4700	1.4000	1.4700	+7.299%	33	13,418	-2.041%
2026-03-19	1.4000	1.4000	1.3700	1.3700	-0.725%	21	13,418	+5.109%
2026-03-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	13,418	+4.348%
2026-03-17	1.3900	1.3900	1.3800	1.3800	+0.730%	3	13,418	+4.348%
2026-03-16	1.3800	1.3800	1.3500	1.3700	-2.143%	42	13,416	+5.109%
2026-03-13	1.4000	1.4400	1.3700	1.4000	-3.448%	1,759	13,401	+2.857%
2026-03-12	1.3900	1.4500	1.3900	1.4500	-3.974%	72	12,997	-0.690%
2026-03-11	1.5200	1.5400	1.5100	1.5100	+3.425%	12	12,996	-4.636%
2026-03-10	1.4800	1.4800	1.4100	1.4600	-13.609%	9	12,996	-1.370%
2026-03-09	1.6800	1.6900	1.6800	1.6900	-2.874%	3	12,998	-14.793%
2026-03-04	1.7700	1.7700	1.7400	1.7400	-6.952%	1,015	12,998	-17.241%
2026-03-03	1.7600	1.8700	1.7600	1.8700	+9.357%	9	12,642	-22.995%
2026-03-02	1.7300	1.7300	1.7100	1.7100	+6.211%	10	12,647	-15.789%
2026-02-26	1.6100	1.6100	1.6100	1.6100	+1.258%	5	12,643	-10.559%
2026-02-24	1.5600	1.6000	1.5600	1.5900	0.000%	20	12,643	-9.434%
2026-02-23	1.6100	1.6100	1.5900	1.5900	-7.018%	14	12,653	-9.434%
2026-02-19	1.7100	1.7100	1.7100	1.7100	+1.183%	50	12,653	-15.789%
2026-02-13	1.6900	1.6900	1.6900	1.6900	-3.429%	5	12,603	-14.793%
2026-02-09	1.8000	1.8000	1.7100	1.7500	+2.339%	94	12,603	-17.714%
2026-02-06	1.6500	1.7100	1.6500	1.7100	-5.000%	7	12,601	-15.789%
2026-02-05	1.7900	1.8300	1.7000	1.8000	-5.263%	133	12,601	-20.000%
2026-02-04	1.8800	1.9100	1.8800	1.9000	+1.064%	21	12,599	-24.211%
2026-02-02	1.7500	1.9000	1.7500	1.8800	+7.429%	30	12,584	-23.404%
2026-01-29	1.7300	1.7500	1.7300	1.7500	-3.315%	2	12,577	-17.714%
2026-01-28	1.8100	1.8100	1.8100	1.8100	-0.549%	9	12,576	-20.442%
2026-01-26	1.8600	1.8600	1.8200	1.8200	+1.111%	59	12,576	-20.879%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+2.273%	12	12,576	-20.000%
2026-01-22	1.7600	1.7600	1.7600	1.7600	-3.825%	5	12,576	-18.182%
2026-01-21	1.8500	1.8500	1.8300	1.8300	0.000%	53	12,576	-21.311%
2026-01-20	1.8400	1.8400	1.8200	1.8300	+0.549%	6,085	12,576	-21.311%
2026-01-16	1.7600	1.8200	1.7600	1.8200	+1.111%	7	7,172	-20.879%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-1.099%	45	7,172	-20.000%
2026-01-14	1.8300	1.8300	1.8100	1.8200	+2.825%	12	7,172	-20.879%
2026-01-13	1.7500	1.7700	1.7500	1.7700	+4.118%	5	7,166	-18.644%
2026-01-12	1.6500	1.7000	1.6500	1.7000	-3.955%	18	7,164	-15.294%
2026-01-09	1.7900	1.7900	1.7700	1.7700	-1.667%	100	7,164	-18.644%
2026-01-08	1.7900	1.8000	1.7900	1.8000	+2.273%	2	7,164	-20.000%
2026-01-06	1.7400	1.7600	1.7400	1.7600	-1.124%	11	7,164	-18.182%
2026-01-05	1.7700	1.8000	1.7500	1.7800	+5.952%	23	7,162	-19.101%
2026-01-02	1.6800	1.6800	1.6800	1.6800	-3.448%	2	7,162	-14.286%
2025-12-31	1.6600	1.7400	1.6600	1.7400	+12.258%	29	7,152	-17.241%
2025-12-30	1.6000	1.6000	1.5500	1.5500	-3.125%	17	7,152	-7.097%
2025-12-29	1.6300	1.6300	1.5600	1.6000	-4.192%	10	7,153	-10.000%
2025-12-26	1.6600	1.6800	1.6600	1.6700	-1.183%	41	7,152	-13.772%
2025-12-24	1.7100	1.7100	1.6900	1.6900	-1.744%	7	7,188	-14.793%
2025-12-23	1.7000	1.7200	1.7000	1.7200	+2.381%	35	7,188	-16.279%
2025-12-22	1.6800	1.6800	1.6800	1.6800	-1.176%	49	7,188	-14.286%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-1.163%	10	7,188	-15.294%
2025-12-17	1.7200	1.7200	1.7200	1.7200	+3.614%	1	7,188	-16.279%
2025-12-16	1.7100	1.7100	1.6600	1.6600	0.000%	3	7,188	-13.253%
2025-12-12	1.6600	1.6600	1.6600	1.6600	-4.598%	1	7,190	-13.253%
2025-12-11	1.7500	1.7500	1.6900	1.7400	+1.163%	80	7,190	-17.241%
2025-12-09	1.7200	1.7200	1.7200	1.7200	+0.585%	7	7,114	-16.279%
2025-12-08	1.7100	1.7100	1.7100	1.7100	-2.286%	5	7,107	-15.789%
2025-12-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	7,102	-17.714%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-2.778%	1	7,101	-17.714%
2025-12-03	1.7400	1.8200	1.7400	1.8000	+3.448%	92	7,101	-20.000%
2025-12-02	1.7500	1.7500	1.7300	1.7400	+1.754%	95	7,009	-17.241%
2025-12-01	1.6700	1.7300	1.6700	1.7100	+1.183%	55	7,000	-15.789%
2025-11-26	1.6100	1.7000	1.6100	1.6900	+1.198%	18	6,985	-14.793%
2025-11-25	1.6500	1.7000	1.6500	1.6700	+5.696%	6	6,985	-13.772%
2025-11-24	1.6000	1.6000	1.5800	1.5800	-4.819%	13	6,983	-8.861%
2025-11-21	1.6600	1.6600	1.6600	1.6600	+0.606%	10	6,982	-13.253%
2025-11-20	1.5500	1.6700	1.5500	1.6500	+2.484%	48	6,975	-12.727%
2025-11-19	1.5700	1.6100	1.5700	1.6100	+3.871%	8	6,948	-10.559%
2025-11-18	1.5800	1.5800	1.5500	1.5500	+14.815%	257	6,943	-7.097%
2025-11-17	1.5000	1.5000	1.3500	1.3500	-12.903%	3	6,691	+6.667%
2025-11-13	1.5300	1.5500	1.5300	1.5500	+6.164%	6	6,689	-7.097%
2025-11-12	1.4900	1.4900	1.4600	1.4600	+1.389%	49	6,687	-1.370%
2025-11-10	1.4400	1.4400	1.4400	1.4400	+2.857%	10	6,692	0.000%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+17.647%	5	6,682	+2.857%
2025-10-29	0.8700	1.3600	0.8700	1.1900	-16.197%	73	6,679	+21.008%
2025-10-28	1.4200	1.4200	1.4200	1.4200	-5.333%	2	6,679	+1.408%
2025-10-27	1.5000	1.5000	1.5000	1.5000	0.000%	5	6,679	-4.000%
2025-10-21	1.5000	1.5000	1.5000	1.5000	-3.846%	4	6,679	-4.000%
2025-10-17	1.5600	1.5600	1.5600	1.5600	+1.299%	2	6,679	-7.692%
2025-10-16	1.6300	1.6400	1.5400	1.5400	0.000%	17	6,677	-6.494%
2025-10-15	1.5500	1.5500	1.5100	1.5400	+2.667%	4	6,688	-6.494%
2025-10-14	1.5400	1.5400	1.5000	1.5000	-5.063%	2	6,687	-4.000%
2025-10-10	1.4100	1.5800	1.4100	1.5800	+11.268%	17	6,687	-8.861%
2025-10-09	1.3400	1.4200	1.3400	1.4200	+2.899%	12	6,685	+1.408%
2025-10-08	1.3800	1.3800	1.3800	1.3800	-4.167%	1	6,685	+4.348%
2025-10-07	1.4400	1.4400	1.4400	1.4400	+1.408%	4	6,685	0.000%
2025-10-06	1.4200	1.4200	1.4200	1.4200	0.000%	1	6,685	+1.408%
2025-10-03	1.4300	1.4600	1.3800	1.4200	+2.899%	6,867	6,685	+1.408%
2025-10-02	1.3500	1.3800	1.3500	1.3800	-1.429%	17	161	+4.348%
2025-10-01	1.4000	1.4000	1.4000	1.4000	+1.449%	10	144	+2.857%
2025-09-30	1.3600	1.4200	1.3600	1.3800	-7.383%	17	134	+4.348%
2025-09-29	1.4700	1.4900	1.4700	1.4900	+2.759%	15	137	-3.356%
2025-09-26	1.4300	1.4600	1.4300	1.4500	+4.317%	47	122	-0.690%
2025-09-25	1.3600	1.3900	1.3600	1.3900	-6.081%	18	75	+3.597%
2025-09-23	1.4800	1.4800	1.4800	1.4800	-1.333%	2	64	-2.703%
2025-09-22	1.4700	1.5000	1.4700	1.5000	+1.351%	62	62	-4.000%
2025-09-18	1.4800	1.4800	1.4800	1.4800	0.000%	5	5	-2.703%

.dark-mode .WHZ6gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHZ6gf{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P5NIO Jan 21 2028 5.00 Put (NIO280121P00005000)option OPRA

NIO20280121P5
NIO Jan 21 2028 5.00 Put (NIO280121P00005000)
option OPRA