Dark

NIO20270115P1.5
NIO Jan 15 2027 1.50 Put (NIO270115P00001500)
option OPRA

EOD

Aug 7, 2026

0.0100-80.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0200	0.0200	0.0100	0.0100	-80.000%	2	54,468	0.000%
2026-08-04	0.0300	0.0500	0.0200	0.0500	0.000%	4	54,467	-80.000%
2026-07-30	0.0300	0.0500	0.0200	0.0500	+66.667%	3	54,467	-80.000%
2026-07-24	0.0600	0.0600	0.0200	0.0300	+50.000%	12	54,466	-66.667%
2026-07-23	0.0300	0.0600	0.0200	0.0200	-71.429%	3	54,465	-50.000%
2026-07-21	0.0300	0.0700	0.0300	0.0700	0.000%	2	54,465	-85.714%
2026-07-20	0.0700	0.0700	0.0700	0.0700	+250.000%	1	54,464	-85.714%
2026-07-15	0.0200	0.0200	0.0200	0.0200	-66.667%	1	54,464	-50.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+200.000%	1	54,464	-83.333%
2026-07-10	0.0600	0.0600	0.0200	0.0200	0.000%	2	54,464	-50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-71.429%	1	54,464	-50.000%
2026-07-06	0.0700	0.0700	0.0700	0.0700	+250.000%	1	54,464	-85.714%
2026-06-30	0.0400	0.0700	0.0200	0.0200	-60.000%	3	54,463	-50.000%
2026-06-29	0.0400	0.0500	0.0300	0.0500	+66.667%	3	54,463	-80.000%
2026-06-24	0.0300	0.0300	0.0300	0.0300	0.000%	1	54,463	-66.667%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-40.000%	20	54,463	-66.667%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-28.571%	12	54,463	-80.000%
2026-06-09	0.0700	0.0700	0.0700	0.0700	+250.000%	1	54,475	-85.714%
2026-06-05	0.0200	0.0200	0.0200	0.0200	-71.429%	1	54,475	-50.000%
2026-06-03	0.0600	0.0700	0.0600	0.0700	+40.000%	2	54,475	-85.714%
2026-06-01	0.0200	0.0500	0.0200	0.0500	+25.000%	4	54,475	-80.000%
2026-05-21	0.0400	0.0400	0.0400	0.0400	-42.857%	200	54,476	-75.000%
2026-05-20	0.0700	0.0700	0.0700	0.0700	+133.333%	1	54,476	-85.714%
2026-05-18	0.0700	0.0700	0.0200	0.0300	-25.000%	10	54,466	-66.667%
2026-05-15	0.0400	0.0400	0.0400	0.0400	-55.556%	81	54,466	-75.000%
2026-05-14	0.0900	0.0900	0.0900	0.0900	+125.000%	1	54,386	-88.889%
2026-05-11	0.0200	0.0900	0.0200	0.0400	-33.333%	3	54,386	-75.000%
2026-05-08	0.0600	0.0600	0.0600	0.0600	+200.000%	1	54,386	-83.333%
2026-05-07	0.0200	0.0200	0.0200	0.0200	-71.429%	1	54,386	-50.000%
2026-05-06	0.0700	0.0700	0.0700	0.0700	-12.500%	1	54,386	-85.714%
2026-05-05	0.0800	0.0800	0.0300	0.0800	+300.000%	8	54,386	-87.500%
2026-05-04	0.0700	0.0700	0.0200	0.0200	-33.333%	2	54,380	-50.000%
2026-04-30	0.0300	0.0300	0.0300	0.0300	-50.000%	1	54,380	-66.667%
2026-04-28	0.0400	0.0600	0.0400	0.0600	-33.333%	2	54,380	-83.333%
2026-04-27	0.0900	0.0900	0.0900	0.0900	+125.000%	1	54,380	-88.889%
2026-04-24	0.0800	0.0800	0.0400	0.0400	+33.333%	4	54,380	-75.000%
2026-04-23	0.0700	0.0700	0.0300	0.0300	0.000%	2	54,380	-66.667%
2026-04-22	0.0300	0.0300	0.0300	0.0300	-70.000%	1	54,380	-66.667%
2026-04-20	0.1000	0.1000	0.1000	0.1000	+400.000%	1	54,380	-90.000%
2026-04-17	0.0500	0.0600	0.0200	0.0200	-33.333%	12	54,380	-50.000%
2026-04-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	54,380	-66.667%
2026-04-15	0.0700	0.0700	0.0400	0.0400	0.000%	14	54,380	-75.000%
2026-04-14	0.0900	0.0900	0.0400	0.0400	0.000%	4	54,380	-75.000%
2026-04-13	0.0900	0.0900	0.0400	0.0400	0.000%	2	54,380	-75.000%
2026-04-10	0.0800	0.0800	0.0400	0.0400	-20.000%	2	54,380	-75.000%
2026-04-09	0.0800	0.0800	0.0500	0.0500	+25.000%	2	54,380	-80.000%
2026-04-08	0.0500	0.0900	0.0400	0.0400	-55.556%	13	54,380	-75.000%
2026-04-07	0.0900	0.0900	0.0900	0.0900	+80.000%	1	54,380	-88.889%
2026-04-06	0.0900	0.0900	0.0500	0.0500	+25.000%	2	54,380	-80.000%
2026-04-02	0.0900	0.0900	0.0400	0.0400	-20.000%	6	54,380	-75.000%
2026-03-31	0.0900	0.0900	0.0500	0.0500	+66.667%	2	54,380	-80.000%
2026-03-30	0.0300	0.0300	0.0300	0.0300	-66.667%	1	54,380	-66.667%
2026-03-27	0.0500	0.0900	0.0500	0.0900	-10.000%	4	54,380	-88.889%
2026-03-26	0.0900	0.1000	0.0500	0.1000	+150.000%	3	54,380	-90.000%
2026-03-25	0.0400	0.0900	0.0400	0.0400	-55.556%	3	54,380	-75.000%
2026-03-24	0.1000	0.1000	0.0500	0.0900	+80.000%	5	54,380	-88.889%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-50.000%	1	54,380	-80.000%
2026-03-20	0.1000	0.1000	0.0600	0.1000	+66.667%	3	54,380	-90.000%
2026-03-17	0.0900	0.0900	0.0600	0.0600	+50.000%	2	54,380	-83.333%
2026-03-16	0.0400	0.0800	0.0400	0.0400	-60.000%	3	54,380	-75.000%
2026-03-13	0.1000	0.1000	0.1000	0.1000	+66.667%	1	54,380	-90.000%
2026-03-10	0.0400	0.0600	0.0400	0.0600	-40.000%	8	54,380	-83.333%
2026-03-06	0.1000	0.1000	0.1000	0.1000	+25.000%	1	54,373	-90.000%
2026-03-05	0.0800	0.0800	0.0800	0.0800	+100.000%	10	54,373	-87.500%
2026-03-04	0.0400	0.0400	0.0400	0.0400	-50.000%	1	54,363	-75.000%
2026-03-02	0.0800	0.0800	0.0800	0.0800	+60.000%	1	54,363	-87.500%
2026-02-27	0.0900	0.0900	0.0500	0.0500	0.000%	2	54,363	-80.000%
2026-02-25	0.0500	0.0500	0.0500	0.0500	-44.444%	1	54,363	-80.000%
2026-02-24	0.0500	0.0900	0.0500	0.0900	+350.000%	11	54,363	-88.889%
2026-02-23	0.0200	0.0200	0.0200	0.0200	-75.000%	1	54,373	-50.000%
2026-02-19	0.0800	0.0800	0.0300	0.0800	+60.000%	3	54,373	-87.500%
2026-02-13	0.0500	0.0800	0.0500	0.0500	-37.500%	3	54,373	-80.000%
2026-02-12	0.0800	0.0800	0.0800	0.0800	-27.273%	10	54,373	-87.500%
2026-02-09	0.1100	0.1100	0.1100	0.1100	+37.500%	1	54,363	-90.909%
2026-02-06	0.0500	0.0800	0.0500	0.0800	+33.333%	6	54,363	-87.500%
2026-02-03	0.0900	0.0900	0.0600	0.0600	0.000%	501	54,358	-83.333%
2026-02-02	0.0600	0.0600	0.0600	0.0600	-25.000%	1	54,858	-83.333%
2026-01-30	0.1000	0.1000	0.0800	0.0800	+33.333%	11	54,858	-87.500%
2026-01-27	0.1000	0.1000	0.0600	0.0600	-25.000%	2	54,848	-83.333%
2026-01-23	0.0800	0.0800	0.0800	0.0800	-11.111%	2,771	54,848	-87.500%
2026-01-20	0.0500	0.0900	0.0500	0.0900	+12.500%	2,479	52,077	-88.889%
2026-01-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	49,600	-87.500%
2026-01-15	0.0700	0.0800	0.0700	0.0800	-11.111%	3,203	49,600	-87.500%
2026-01-14	0.0900	0.0900	0.0900	0.0900	+12.500%	1	47,100	-88.889%
2026-01-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	47,100	-87.500%
2026-01-12	0.1000	0.1000	0.1000	0.1000	+25.000%	1	47,100	-90.000%
2026-01-09	0.0600	0.0800	0.0600	0.0800	+60.000%	684	47,100	-87.500%
2026-01-07	0.0500	0.0500	0.0500	0.0500	-37.500%	1	46,476	-80.000%
2026-01-05	0.0800	0.0800	0.0800	0.0800	+14.286%	29	46,476	-87.500%
2026-01-02	0.0800	0.0800	0.0700	0.0700	-12.500%	2,510	46,447	-85.714%
2025-12-31	0.0800	0.0800	0.0800	0.0800	0.000%	150	43,787	-87.500%
2025-12-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	43,787	-87.500%
2025-12-29	0.0700	0.0800	0.0700	0.0800	0.000%	5,001	43,787	-87.500%
2025-12-26	0.0800	0.0800	0.0800	0.0800	0.000%	2,491	38,787	-87.500%
2025-12-24	0.0800	0.0800	0.0800	0.0800	+100.000%	10,001	27,705	-87.500%
2025-12-22	0.0400	0.0400	0.0400	0.0400	-66.667%	1	27,705	-75.000%
2025-12-19	0.1200	0.1200	0.1200	0.1200	+140.000%	1	27,705	-91.667%
2025-12-18	0.1000	0.1000	0.0500	0.0500	-16.667%	2	27,705	-80.000%
2025-12-17	0.0600	0.0600	0.0600	0.0600	-33.333%	1	27,705	-83.333%
2025-12-16	0.0900	0.0900	0.0900	0.0900	+28.571%	1	27,705	-88.889%
2025-12-15	0.0700	0.0700	0.0700	0.0700	-22.222%	1	27,705	-85.714%
2025-12-12	0.0500	0.0900	0.0500	0.0900	0.000%	2	27,705	-88.889%
2025-12-04	0.0900	0.0900	0.0900	0.0900	+28.571%	1	27,705	-88.889%
2025-12-03	0.0700	0.0700	0.0700	0.0700	-22.222%	1	27,705	-85.714%
2025-12-01	0.0900	0.0900	0.0900	0.0900	+50.000%	1	27,705	-88.889%
2025-11-25	0.1300	0.1300	0.0600	0.0600	0.000%	2	27,705	-83.333%
2025-11-21	0.0600	0.0600	0.0600	0.0600	-53.846%	1	27,705	-83.333%
2025-11-19	0.1300	0.1300	0.1300	0.1300	+116.667%	1	27,705	-92.308%
2025-11-18	0.0600	0.0600	0.0600	0.0600	-53.846%	1	27,705	-83.333%
2025-11-17	0.1300	0.1300	0.1300	0.1300	+85.714%	1	27,705	-92.308%
2025-11-14	0.0700	0.0700	0.0700	0.0700	-46.154%	1	27,705	-85.714%
2025-11-13	0.1300	0.1300	0.1300	0.1300	+62.500%	1	27,705	-92.308%
2025-11-12	0.0800	0.0800	0.0800	0.0800	+14.286%	10	27,705	-87.500%
2025-11-10	0.0700	0.0700	0.0700	0.0700	-30.000%	3	27,695	-85.714%
2025-11-05	0.1000	0.1000	0.1000	0.1000	+25.000%	1	27,693	-90.000%
2025-10-28	0.0800	0.0800	0.0800	0.0800	-27.273%	1	27,693	-87.500%
2025-10-27	0.1100	0.1100	0.1100	0.1100	+10.000%	1	27,693	-90.909%
2025-10-09	0.1000	0.1000	0.1000	0.1000	+100.000%	452	27,693	-90.000%
2025-10-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	27,709	-80.000%
2025-10-01	0.0700	0.0700	0.0700	0.0700	-12.500%	1	27,708	-85.714%
2025-09-30	0.0800	0.0800	0.0800	0.0800	-27.273%	1	27,708	-87.500%
2025-09-19	0.1100	0.1100	0.1100	0.1100	-8.333%	10	27,707	-90.909%
2025-09-18	0.1200	0.1200	0.1200	0.1200	-7.692%	1	27,707	-91.667%
2025-09-05	0.1400	0.1400	0.1300	0.1300	-18.750%	51	27,707	-92.308%
2025-08-27	0.1200	0.1600	0.1200	0.1600	-5.882%	2	27,707	-93.750%
2025-08-25	0.1700	0.1700	0.1700	0.1700	+30.769%	10	27,707	-94.118%
2025-08-22	0.1400	0.1400	0.1300	0.1300	-31.579%	100	27,707	-92.308%
2025-08-19	0.1500	0.1900	0.1500	0.1900	+18.750%	56	27,707	-94.737%
2025-08-18	0.1600	0.1600	0.1600	0.1600	0.000%	40	27,712	-93.750%
2025-08-15	0.1600	0.1600	0.1600	0.1600	-11.111%	50	27,712	-93.750%
2025-08-12	0.1800	0.1800	0.1800	0.1800	0.000%	100	27,712	-94.444%
2025-08-08	0.1800	0.1800	0.1800	0.1800	-5.263%	40	27,712	-94.444%
2025-08-07	0.1900	0.1900	0.1900	0.1900	0.000%	40	27,712	-94.737%
2025-08-06	0.1800	0.2200	0.1800	0.1900	0.000%	52	27,712	-94.737%
2025-08-04	0.1900	0.1900	0.1900	0.1900	+5.556%	40	27,712	-94.737%
2025-08-01	0.1800	0.1800	0.1800	0.1800	-10.000%	80	27,712	-94.444%
2025-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	1	27,762	-95.000%
2025-07-30	0.1800	0.1800	0.1800	0.1800	0.000%	50	27,762	-94.444%
2025-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	10	27,812	-94.444%
2025-07-22	0.1800	0.1800	0.1800	0.1800	-14.286%	1	27,822	-94.444%
2025-07-21	0.2000	0.2100	0.2000	0.2100	-4.545%	16	27,822	-95.238%
2025-07-16	0.2200	0.2200	0.2200	0.2200	+4.762%	50	27,837	-95.455%
2025-07-15	0.2100	0.2100	0.2100	0.2100	0.000%	80	27,837	-95.238%
2025-07-11	0.2200	0.2200	0.2100	0.2100	-4.545%	123	27,917	-95.238%
2025-07-09	0.2100	0.2200	0.2100	0.2200	+10.000%	129	27,902	-95.455%
2025-07-08	0.2000	0.2100	0.2000	0.2000	0.000%	3	27,802	-95.000%
2025-07-02	0.2000	0.2000	0.2000	0.2000	-9.091%	10	27,802	-95.000%
2025-06-25	0.2200	0.2300	0.2200	0.2200	+10.000%	15,671	27,802	-95.455%
2025-06-24	0.2100	0.2100	0.2000	0.2000	0.000%	11	15,874	-95.000%
2025-06-20	0.2000	0.2000	0.2000	0.2000	0.000%	2	15,875	-95.000%
2025-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	5	15,874	-95.000%
2025-06-11	0.2000	0.2000	0.2000	0.2000	-4.762%	2	15,874	-95.000%
2025-06-10	0.2100	0.2100	0.2100	0.2100	+5.000%	1	15,876	-95.238%
2025-06-04	0.2000	0.2000	0.2000	0.2000	-9.091%	10	15,868	-95.000%
2025-05-29	0.2200	0.2200	0.2200	0.2200	0.000%	5	15,868	-95.455%
2025-05-27	0.2200	0.2200	0.2200	0.2200	+10.000%	1	15,868	-95.455%
2025-05-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	15,867	-95.000%
2025-05-09	0.2300	0.2300	0.2300	0.2300	-8.000%	2	15,867	-95.652%
2025-05-07	0.2400	0.2500	0.2400	0.2500	+8.696%	31	15,866	-96.000%
2025-05-05	0.2200	0.2300	0.2200	0.2300	+4.545%	2	15,895	-95.652%
2025-05-01	0.2200	0.2200	0.2200	0.2200	-4.348%	5	15,894	-95.455%
2025-04-25	0.2200	0.2300	0.2200	0.2300	+4.545%	10	15,890	-95.652%
2025-04-24	0.2200	0.2200	0.2200	0.2200	+10.000%	6,015	15,890	-95.455%
2025-04-23	0.2000	0.2000	0.2000	0.2000	-33.333%	5	9,890	-95.000%
2025-04-11	0.3200	0.3200	0.2900	0.3000	+3.448%	12,810	9,890	-96.667%
2025-04-10	0.5500	0.5500	0.2900	0.2900	-6.452%	305	5,344	-96.552%
2025-04-09	0.3000	0.3100	0.3000	0.3100	+3.333%	5,301	5,388	-96.774%
2025-04-08	0.2800	0.3000	0.2800	0.3000	+3.448%	87	430	-96.667%
2025-04-07	0.2900	0.2900	0.2900	0.2900	+16.000%	180	356	-96.552%
2025-04-04	0.2500	0.2500	0.2500	0.2500	+56.250%	60	176	-96.000%
2025-03-28	0.1600	0.1600	0.1600	0.1600	-15.789%	26	146	-93.750%
2025-03-26	0.1900	0.1900	0.1900	0.1900	0.000%	100	135	-94.737%
2025-03-25	0.1900	0.1900	0.1900	0.1900	+5.556%	25	35	-94.737%
2025-03-24	0.1800	0.1800	0.1800	0.1800	-14.286%	10	10	-94.444%
2025-01-31	0.2100	0.2100	0.2100	0.2100	0.000%	20	10	-95.238%

.dark-mode .gMH2PF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMH2PF{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P1.5NIO Jan 15 2027 1.50 Put (NIO270115P00001500)option OPRA

NIO20270115P1.5
NIO Jan 15 2027 1.50 Put (NIO270115P00001500)
option OPRA