Dark

NIO20280121P7
NIO Jan 21 2028 7.00 Put (NIO280121P00007000)
option OPRA

EOD

Aug 4, 2026

2.85-5.316%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.8500	2.8500	2.8500	2.8500	-5.316%	1	17,968	0.000%
2026-07-24	3.0000	3.0500	3.0000	3.0100	+9.854%	7	17,967	-5.316%
2026-07-14	2.8000	2.8300	2.7400	2.7400	-7.119%	16	17,960	+4.015%
2026-07-09	2.9500	2.9500	2.9500	2.9500	0.000%	1	17,961	-3.390%
2026-07-02	2.9500	2.9500	2.9500	2.9500	0.000%	1	17,959	-3.390%
2026-06-25	2.9500	2.9500	2.9500	2.9500	+6.115%	2	17,959	-3.390%
2026-06-24	2.7800	2.7800	2.7800	2.7800	-2.113%	1	17,961	+2.518%
2026-06-23	2.8400	2.8400	2.8400	2.8400	-0.351%	1	17,961	+0.352%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-0.697%	5	17,966	0.000%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-1.375%	50	17,966	-0.697%
2026-06-16	2.8900	2.9100	2.8700	2.9100	+5.435%	17	17,966	-2.062%
2026-06-15	2.7700	2.7700	2.7600	2.7600	-3.158%	50	17,932	+3.261%
2026-06-12	2.8500	2.8500	2.8500	2.8500	+4.015%	1	17,932	0.000%
2026-06-08	2.7400	2.7400	2.7400	2.7400	-2.143%	1	17,932	+4.015%
2026-06-05	2.7600	2.8000	2.7600	2.8000	+3.704%	3	17,931	+1.786%
2026-06-04	2.7000	2.7000	2.7000	2.7000	+1.504%	2	17,928	+5.556%
2026-06-03	2.5400	2.6600	2.5400	2.6600	-1.481%	8	17,926	+7.143%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+4.247%	21	17,920	+5.556%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-5.474%	2	17,941	+10.039%
2026-05-29	2.7400	2.7400	2.7400	2.7400	-5.517%	4	17,941	+4.015%
2026-05-28	2.6700	2.9000	2.6700	2.9000	+5.455%	6,015	17,937	-1.724%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-5.822%	10	11,922	+3.636%
2026-05-26	2.8700	2.9400	2.8400	2.9200	+5.415%	62	11,922	-2.397%
2026-05-22	2.9000	3.0000	2.7700	2.7700	-1.071%	6	11,860	+2.888%
2026-05-21	2.7000	2.8000	2.7000	2.8000	+4.089%	83	11,854	+1.786%
2026-05-20	2.7000	2.7000	2.6900	2.6900	+6.324%	2	11,854	+5.948%
2026-05-19	2.5200	2.5300	2.5200	2.5300	-1.172%	50	11,784	+12.648%
2026-05-18	2.5600	2.5600	2.5600	2.5600	+2.811%	1	11,784	+11.328%
2026-05-15	2.5000	2.5000	2.4900	2.4900	+3.320%	9	11,784	+14.458%
2026-05-13	2.3600	2.4100	2.3600	2.4100	-4.743%	5	11,785	+18.257%
2026-05-12	2.5200	2.5300	2.5200	2.5300	+1.200%	7	11,782	+12.648%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-2.724%	2	11,782	+14.000%
2026-05-01	2.5000	2.6000	2.5000	2.5700	+9.362%	207	11,974	+10.895%
2026-04-22	2.3500	2.3500	2.3500	2.3500	0.000%	18	11,974	+21.277%
2026-04-21	2.3000	2.3500	2.3000	2.3500	+3.524%	13	11,961	+21.277%
2026-04-20	2.2700	2.2700	2.2700	2.2700	+3.182%	6	11,961	+25.551%
2026-04-17	2.2100	2.2200	2.2000	2.2000	-3.084%	6	11,967	+29.545%
2026-04-16	2.2700	2.2700	2.2700	2.2700	-3.814%	1	11,968	+25.551%
2026-04-15	2.3300	2.3600	2.3300	2.3600	-2.881%	100	11,968	+20.763%
2026-04-14	2.2900	2.4300	2.2900	2.4300	+2.532%	74	12,048	+17.284%
2026-04-10	2.3100	2.3700	2.3000	2.3700	-4.049%	107	12,122	+20.253%
2026-04-09	2.4000	2.4700	2.4000	2.4700	+7.391%	12	12,227	+15.385%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-7.258%	1	12,216	+23.913%
2026-04-07	2.4200	2.4800	2.4200	2.4800	+2.479%	110	12,215	+14.919%
2026-04-06	2.3700	2.4200	2.3700	2.4200	+1.681%	6	12,174	+17.769%
2026-04-02	2.4600	2.4600	2.3800	2.3800	-5.556%	26	12,198	+19.748%
2026-04-01	2.5200	2.5200	2.5200	2.5200	-3.077%	20	12,198	+13.095%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.762%	6	12,178	+9.615%
2026-03-20	2.8600	2.8600	2.7000	2.7300	+5.000%	54	12,172	+4.396%
2026-03-19	2.6400	2.6400	2.6000	2.6000	-0.763%	12	12,210	+9.615%
2026-03-18	2.5900	2.6200	2.5900	2.6200	+2.745%	6	12,202	+8.779%
2026-03-17	2.7000	2.7000	2.5500	2.5500	-0.778%	10	12,200	+11.765%
2026-03-16	2.5500	2.5800	2.5500	2.5700	-4.104%	12	12,200	+10.895%
2026-03-13	2.7300	2.7300	2.6200	2.6800	-2.545%	16	12,191	+6.343%
2026-03-12	2.7400	2.7500	2.7400	2.7500	-1.786%	5	12,199	+3.636%
2026-03-11	2.7800	2.8400	2.7800	2.8000	+3.321%	13	12,199	+1.786%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-12.581%	2	12,190	+5.166%
2026-03-09	3.2000	3.2000	3.1000	3.1000	-1.899%	7	12,192	-8.065%
2026-03-04	3.2500	3.2500	3.1600	3.1600	-4.242%	57	12,197	-9.810%
2026-03-03	3.3500	3.3500	3.3000	3.3000	+3.125%	3	12,147	-13.636%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+9.215%	1	12,145	-10.938%
2026-02-24	2.9300	2.9300	2.9300	2.9300	+2.091%	2	12,145	-2.730%
2026-02-23	2.8800	2.8800	2.8700	2.8700	-8.889%	20	12,143	-0.697%
2026-02-20	3.1500	3.1500	3.1300	3.1500	0.000%	420	12,123	-9.524%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+1.613%	2	12,538	-9.524%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-1.587%	1	12,538	-8.065%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-2.778%	4	12,539	-9.524%
2026-02-09	3.2400	3.2400	3.2400	3.2400	+1.567%	7	12,542	-12.037%
2026-02-06	3.1900	3.1900	3.1900	3.1900	-3.333%	2	12,539	-10.658%
2026-02-05	3.2500	3.3000	3.2500	3.3000	-4.624%	3	12,541	-13.636%
2026-02-04	3.4000	3.4600	3.4000	3.4600	+3.904%	55	12,544	-17.630%
2026-02-03	3.3300	3.3300	3.3300	3.3300	+1.835%	1	12,559	-14.414%
2026-01-30	3.2500	3.2700	3.2500	3.2700	-0.909%	23	12,558	-12.844%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+0.610%	2	12,581	-13.636%
2026-01-23	3.2800	3.2800	3.2800	3.2800	+2.500%	12	12,579	-13.110%
2026-01-22	3.2500	3.2500	3.2000	3.2000	-4.478%	8	12,567	-10.938%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+0.904%	5	12,573	-14.925%
2026-01-20	3.3200	3.3200	3.3200	3.3200	+0.606%	50	12,568	-14.157%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+2.804%	1	12,518	-13.636%
2026-01-13	3.2100	3.2100	3.2100	3.2100	-1.231%	9	12,517	-11.215%
2026-01-12	3.2200	3.2500	3.2200	3.2500	0.000%	5	12,526	-12.308%
2026-01-09	3.2500	3.2500	3.2500	3.2500	0.000%	200	12,529	-12.308%
2026-01-06	3.1500	3.2500	3.1500	3.2500	+1.562%	65	12,329	-12.308%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+3.226%	646	11,641	-10.938%
2025-12-31	3.0000	3.1000	3.0000	3.1000	+14.391%	3	11,641	-8.065%
2025-12-30	2.7100	2.7100	2.7100	2.7100	-8.446%	1	11,641	+5.166%
2025-12-29	2.9600	2.9600	2.9600	2.9600	-4.516%	20	11,640	-3.716%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+1.639%	7	11,620	-8.065%
2025-12-19	3.0500	3.0500	3.0500	3.0500	-1.613%	10	11,613	-6.557%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+0.649%	10	11,603	-8.065%
2025-12-16	3.1000	3.1000	3.0800	3.0800	+0.984%	1,000	11,593	-7.468%
2025-12-12	3.0500	3.0500	3.0500	3.0500	0.000%	60	10,593	-6.557%
2025-12-11	3.0900	3.0900	3.0500	3.0500	+13.383%	50	10,593	-6.557%
2025-12-10	2.6900	2.6900	2.6900	2.6900	-13.226%	50	10,593	+5.948%
2025-12-09	3.1000	3.1000	3.1000	3.1000	0.000%	15	10,543	-8.065%
2025-12-08	3.1000	3.1000	3.1000	3.1000	-0.641%	52	10,528	-8.065%
2025-12-05	3.1200	3.1200	3.1200	3.1200	-4.294%	100	10,478	-8.654%
2025-12-03	3.2700	3.2700	3.1500	3.2600	+5.502%	113	10,578	-12.577%
2025-12-01	3.0800	3.0900	3.0700	3.0900	+7.292%	29	10,465	-7.767%
2025-11-28	2.8800	2.8800	2.8800	2.8800	-4.000%	60	10,436	-1.042%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+2.041%	10	10,366	-5.000%
2025-11-25	3.0300	3.0600	2.9400	2.9400	-0.339%	65	10,366	-3.061%
2025-11-24	2.8800	2.9500	2.8700	2.9500	-1.667%	41	10,301	-3.390%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+2.389%	10	10,261	-5.000%
2025-11-20	2.9900	3.0000	2.9300	2.9300	+2.091%	7	10,251	-2.730%
2025-11-18	2.8600	2.8700	2.8600	2.8700	+1.773%	12	10,245	-0.697%
2025-11-17	2.8200	2.8200	2.8200	2.8200	+1.805%	20	10,233	+1.064%
2025-11-13	2.7800	2.8000	2.7700	2.7700	+0.362%	22	10,213	+2.888%
2025-11-12	2.7400	2.7600	2.7300	2.7600	+4.151%	6	10,191	+3.261%
2025-11-11	2.6500	2.6500	2.6500	2.6500	0.000%	1	10,193	+7.547%
2025-11-10	2.5800	2.6500	2.5800	2.6500	+6.000%	109	10,194	+7.547%
2025-11-07	2.6300	2.6600	2.5000	2.5000	+4.167%	651	10,097	+14.000%
2025-11-06	2.4100	2.5100	2.4000	2.4000	-6.977%	3	9,640	+18.750%
2025-11-05	2.5100	2.5800	2.5000	2.5800	-0.386%	162	9,640	+10.465%
2025-11-04	2.5900	2.5900	2.5900	2.5900	+6.148%	30	9,638	+10.039%
2025-11-03	2.5000	2.5000	2.4400	2.4400	-3.557%	4	9,608	+16.803%
2025-10-31	2.5800	2.5800	2.5300	2.5300	-2.317%	41	9,608	+12.648%
2025-10-30	2.5900	2.5900	2.5900	2.5900	-0.385%	200	9,569	+10.039%
2025-10-28	2.6000	2.6000	2.6000	2.6000	0.000%	1	9,609	+9.615%
2025-10-27	2.6500	2.6500	2.6000	2.6000	-1.515%	4	9,610	+9.615%
2025-10-24	2.7100	2.7100	2.6400	2.6400	-5.376%	638	9,610	+7.955%
2025-10-17	2.7900	2.7900	2.7900	2.7900	-0.357%	5,000	9,986	+2.151%
2025-10-16	2.7500	2.8300	2.7500	2.8000	+1.083%	603	5,015	+1.786%
2025-10-15	2.7700	2.7700	2.7700	2.7700	+1.465%	1	4,666	+2.888%
2025-10-14	2.7400	2.7500	2.7300	2.7300	+0.368%	3	4,666	+4.396%
2025-10-10	2.5700	2.7200	2.5700	2.7200	+7.510%	2,109	4,668	+4.779%
2025-10-09	2.5500	2.5500	2.5300	2.5300	+2.016%	11	2,568	+12.648%
2025-10-08	2.5100	2.5100	2.4800	2.4800	-4.247%	15	2,566	+14.919%
2025-10-07	2.5800	2.6100	2.5800	2.5900	+7.917%	16	2,566	+10.039%
2025-10-06	2.5200	2.5800	2.4000	2.4000	-6.977%	55	2,555	+18.750%
2025-10-03	2.6000	2.6000	2.5700	2.5800	+1.976%	2,410	2,555	+10.465%
2025-10-02	2.5300	2.5300	2.5300	2.5300	0.000%	1	192	+12.648%
2025-10-01	2.5300	2.5300	2.5300	2.5300	0.000%	1	192	+12.648%
2025-09-30	2.5000	2.5400	2.5000	2.5300	-4.528%	8	191	+12.648%
2025-09-29	2.6400	2.6500	2.6400	2.6500	-0.376%	2	184	+7.547%
2025-09-26	2.5800	2.6700	2.5800	2.6600	+3.101%	68	183	+7.143%
2025-09-25	2.5900	2.5900	2.5500	2.5800	-2.273%	3	115	+10.465%
2025-09-24	2.6100	2.6400	2.5900	2.6400	-1.493%	38	113	+7.955%
2025-09-23	2.6800	2.6800	2.6800	2.6800	-0.741%	1	114	+6.343%
2025-09-22	2.6000	2.7000	2.6000	2.7000	+0.746%	64	114	+5.556%
2025-09-19	2.5700	2.6800	2.5700	2.6800	+7.200%	65	115	+6.343%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-5.303%	3	60	+14.000%
2025-09-17	2.6600	2.6600	2.6400	2.6400	0.000%	60	60	+7.955%

.dark-mode .yKnlmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKnlmX{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P7NIO Jan 21 2028 7.00 Put (NIO280121P00007000)option OPRA

NIO20280121P7
NIO Jan 21 2028 7.00 Put (NIO280121P00007000)
option OPRA