Dark

NIO20270115P10
NIO Jan 15 2027 10.00 Put (NIO270115P00010000)
option OPRA

EOD

Sep 25, 2026

6.400.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.4000	6.4000	6.4000	6.4000	0.000%	6	555	0.000%
2026-09-24	6.4000	6.4000	6.4000	6.4000	+0.787%	20	561	0.000%
2026-09-18	6.3500	6.3500	6.3500	6.3500	-0.781%	5	561	+0.787%
2026-09-16	6.4000	6.4000	6.4000	6.4000	0.000%	9	561	0.000%
2026-09-15	6.4000	6.4000	6.4000	6.4000	0.000%	10	561	0.000%
2026-09-10	6.4000	6.4000	6.4000	6.4000	+1.587%	30	561	0.000%
2026-09-09	6.2500	6.3000	6.2500	6.3000	+1.613%	140	561	+1.587%
2026-09-08	6.2000	6.2000	6.2000	6.2000	-0.800%	10	561	+3.226%
2026-09-04	6.2500	6.2500	6.2500	6.2500	+1.626%	10	561	+2.400%
2026-09-03	6.2000	6.2000	6.1500	6.1500	+3.361%	7	561	+4.065%
2026-09-01	5.9000	6.0000	5.8500	5.9500	+3.478%	54	591	+7.563%
2026-08-31	5.6500	5.7500	5.6500	5.7500	+1.770%	19	648	+11.304%
2026-08-28	5.6500	5.6500	5.6500	5.6500	0.000%	15	630	+13.274%
2026-08-27	5.6500	5.6500	5.6500	5.6500	+0.893%	10	615	+13.274%
2026-08-26	5.6000	5.6000	5.6000	5.6000	+0.901%	40	615	+14.286%
2026-08-25	5.5900	5.5900	5.5000	5.5500	-1.770%	20	645	+15.315%
2026-08-24	5.5000	5.6500	5.5000	5.6500	+3.670%	110	634	+13.274%
2026-08-21	5.4500	5.4500	5.4500	5.4500	0.000%	10	582	+17.431%
2026-08-20	5.4500	5.4500	5.4500	5.4500	-0.909%	10	572	+17.431%
2026-08-19	5.5000	5.5000	5.5000	5.5000	0.000%	20	568	+16.364%
2026-08-18	5.5000	5.5000	5.5000	5.5000	+1.852%	10	582	+16.364%
2026-08-17	5.4500	5.4500	5.4000	5.4000	-1.818%	29	657	+18.519%
2026-08-14	5.5000	5.5000	5.4500	5.5000	+0.917%	242	658	+16.364%
2026-08-12	5.4000	5.4500	5.4000	5.4500	+0.926%	215	6,711	+17.431%
2026-08-11	5.4000	5.4500	5.4000	5.4000	+3.846%	165	6,623	+18.519%
2026-08-10	5.2500	5.2500	5.2000	5.2000	-1.887%	39	15,589	+23.077%
2026-08-07	5.3000	5.3500	5.2500	5.3000	-1.852%	126	15,580	+20.755%
2026-08-06	5.4100	5.4100	5.4000	5.4000	+0.935%	135	15,535	+18.519%
2026-08-05	5.2500	5.3500	5.2500	5.3500	+2.885%	116	15,545	+19.626%
2026-08-04	5.2500	5.2500	5.2000	5.2000	0.000%	122	15,484	+23.077%
2026-08-03	5.2000	5.2000	5.1500	5.2000	+0.971%	31	15,455	+23.077%
2026-07-31	5.1500	5.2000	5.1500	5.1500	-0.962%	44	15,429	+24.272%
2026-07-30	5.3000	5.3000	5.2000	5.2000	-0.952%	81	15,406	+23.077%
2026-07-29	5.1000	5.2500	5.1000	5.2500	-0.943%	126	15,430	+21.905%
2026-07-28	5.3500	5.3500	5.3000	5.3000	-1.487%	3	15,390	+20.755%
2026-07-27	5.4000	5.4000	5.3800	5.3800	-2.182%	27	15,390	+18.959%
2026-07-24	5.4000	5.5000	5.4000	5.5000	+1.852%	57	15,378	+16.364%
2026-07-23	5.3500	5.4000	5.3500	5.4000	+0.935%	90	15,357	+18.519%
2026-07-22	5.2500	5.3500	5.2500	5.3500	+2.885%	37	15,312	+19.626%
2026-07-21	5.1500	5.2000	5.1500	5.2000	+0.775%	97	15,306	+23.077%
2026-07-20	5.1000	5.1600	5.1000	5.1600	+0.194%	128	15,254	+24.031%
2026-07-17	5.1500	5.2000	5.1500	5.1500	+1.980%	51	15,207	+24.272%
2026-07-16	4.9500	5.0500	4.9500	5.0500	+1.000%	69	15,171	+26.733%
2026-07-15	4.9000	5.0000	4.9000	5.0000	0.000%	27	15,124	+28.000%
2026-07-14	4.9300	5.0000	4.9000	5.0000	-1.961%	69	15,112	+28.000%
2026-07-13	5.1000	5.1000	5.0500	5.1000	-1.923%	99	15,068	+25.490%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-0.952%	9	15,021	+23.077%
2026-07-09	5.2000	5.2500	5.2000	5.2500	+2.941%	25	15,018	+21.905%
2026-07-08	5.1500	5.1500	5.1000	5.1000	0.000%	71	14,993	+25.490%
2026-07-07	5.0000	5.1000	5.0000	5.1000	+2.000%	38	14,939	+25.490%
2026-07-06	5.1000	5.1000	5.0000	5.0000	-5.303%	36	14,906	+28.000%
2026-07-02	5.2000	5.2800	5.1000	5.2800	+4.554%	387	14,684	+21.212%
2026-07-01	5.0000	5.0500	5.0000	5.0500	+1.000%	59	14,684	+26.733%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-1.961%	47	14,654	+28.000%
2026-06-29	5.1500	5.1500	5.1000	5.1000	-2.857%	17	14,618	+25.490%
2026-06-26	5.3000	5.3000	5.2000	5.2500	0.000%	68	14,610	+21.905%
2026-06-25	5.1000	5.2500	5.1000	5.2500	+3.960%	156	14,568	+21.905%
2026-06-24	5.0500	5.0500	5.0000	5.0500	+2.020%	54	14,456	+26.733%
2026-06-23	4.9500	4.9500	4.9500	4.9500	0.000%	107	14,429	+29.293%
2026-06-22	4.9000	4.9500	4.9000	4.9500	-1.980%	17	14,387	+29.293%
2026-06-18	4.9500	5.0500	4.9500	5.0500	0.000%	58	14,286	+26.733%
2026-06-17	5.0500	5.0500	5.0000	5.0500	0.000%	53	14,286	+26.733%
2026-06-16	5.0500	5.0500	5.0100	5.0500	+4.124%	108	14,286	+26.733%
2026-06-15	4.9000	4.9000	4.8500	4.8500	-1.020%	22	14,271	+31.959%
2026-06-12	4.8500	4.9000	4.8500	4.9000	0.000%	18	14,271	+30.612%
2026-06-11	4.9000	4.9500	4.9000	4.9000	0.000%	43	14,271	+30.612%
2026-06-10	4.9500	4.9500	4.8500	4.9000	+1.031%	43	14,241	+30.612%
2026-06-09	4.7000	4.9000	4.7000	4.8500	+3.191%	144	14,216	+31.959%
2026-06-08	4.7000	4.7000	4.5500	4.7000	-2.083%	38	14,097	+36.170%
2026-06-05	4.6100	4.8000	4.6000	4.8000	+6.667%	79	14,064	+33.333%
2026-06-04	4.4500	4.5000	4.4500	4.5000	+0.897%	76	13,983	+42.222%
2026-06-03	4.3500	4.5000	4.3500	4.4600	+4.941%	17	13,971	+43.498%
2026-06-02	4.2000	4.3000	4.2000	4.2500	-1.163%	20	13,957	+50.588%
2026-06-01	4.3500	4.4000	4.2800	4.3000	-6.522%	51	13,938	+48.837%
2026-05-29	4.8000	4.8000	4.6000	4.6000	-1.075%	202	13,950	+39.130%
2026-05-28	4.6000	4.6500	4.6000	4.6500	+3.333%	123	13,830	+37.634%
2026-05-27	4.8000	4.8000	4.5000	4.5000	-8.163%	508	13,803	+42.222%
2026-05-26	4.9200	4.9500	4.8000	4.9000	-1.010%	462	13,657	+30.612%
2026-05-22	4.8500	5.0000	4.7600	4.9500	+6.452%	157	13,479	+29.293%
2026-05-21	4.5000	4.7500	4.5000	4.6500	0.000%	97	13,457	+37.634%
2026-05-20	4.5500	4.6500	4.5500	4.6500	+3.333%	64	13,457	+37.634%
2026-05-19	4.4500	4.6000	4.4500	4.5000	+2.273%	34	13,433	+42.222%
2026-05-18	4.3000	4.4500	4.3000	4.4000	+3.529%	21	13,433	+45.455%
2026-05-15	4.2000	4.2500	4.2000	4.2500	+3.659%	32	13,433	+50.588%
2026-05-14	4.1500	4.1500	4.0500	4.1000	+3.797%	21	13,385	+56.098%
2026-05-13	4.0000	4.0000	3.9500	3.9500	-8.140%	38	13,357	+62.025%
2026-05-12	4.3500	4.3500	4.3000	4.3000	+1.176%	35	13,357	+48.837%
2026-05-11	4.3000	4.3000	4.2000	4.2500	-3.409%	1,270	13,357	+50.588%
2026-05-08	4.3500	4.4000	4.3500	4.4000	0.000%	24	14,147	+45.455%
2026-05-07	4.3000	4.4000	4.3000	4.4000	+1.149%	40	14,128	+45.455%
2026-05-06	4.4000	4.6500	4.3500	4.3500	0.000%	687	14,095	+47.126%
2026-05-05	4.2000	4.3500	4.2000	4.3500	+2.353%	100	14,313	+47.126%
2026-05-04	4.3000	4.3000	4.2500	4.2500	-2.299%	47	14,230	+50.588%
2026-05-01	4.2000	4.4500	4.2000	4.3500	+2.837%	55	14,142	+47.126%
2026-04-30	4.1500	4.2300	4.1500	4.2300	+4.444%	24	14,142	+51.300%
2026-04-29	3.9500	4.0500	3.9500	4.0500	-1.220%	36	14,122	+58.025%
2026-04-28	4.2500	4.2500	4.0500	4.1000	-1.205%	63	14,086	+56.098%
2026-04-27	4.1000	4.2000	4.1000	4.1500	0.000%	54	14,031	+54.217%
2026-04-24	4.2000	4.2000	4.1500	4.1500	+1.220%	74	13,980	+54.217%
2026-04-23	4.0000	4.1500	4.0000	4.1000	+3.797%	186	13,920	+56.098%
2026-04-22	3.9000	3.9500	3.9000	3.9500	0.000%	27	13,734	+62.025%
2026-04-21	3.8500	3.9500	3.8500	3.9500	+3.947%	28	13,671	+62.025%
2026-04-20	3.7500	3.8500	3.7500	3.8000	+2.703%	195	13,671	+68.421%
2026-04-17	3.6500	3.7000	3.6500	3.7000	-2.632%	99	13,483	+72.973%
2026-04-16	3.8500	3.9000	3.8000	3.8000	-3.797%	70	13,399	+68.421%
2026-04-15	3.9000	3.9500	3.8600	3.9500	+1.282%	155	13,351	+62.025%
2026-04-14	3.9000	3.9000	3.9000	3.9000	0.000%	1	13,142	+64.103%
2026-04-13	3.9000	3.9400	3.9000	3.9000	-1.266%	10	13,140	+64.103%
2026-04-10	4.0500	4.0500	3.9000	3.9500	-5.952%	37	13,139	+62.025%
2026-04-09	3.8500	4.2500	3.8200	4.2000	+6.329%	24	13,139	+52.381%
2026-04-08	4.0000	4.0500	3.9000	3.9500	-7.059%	301	13,119	+62.025%
2026-04-07	4.2000	4.2500	4.2000	4.2500	+3.659%	12	12,980	+50.588%
2026-04-06	4.0500	4.1500	3.9500	4.1000	0.000%	229	12,968	+56.098%
2026-04-02	4.2600	4.2600	4.1000	4.1000	-1.914%	426	13,177	+56.098%
2026-04-01	4.1000	4.2000	4.1000	4.1800	-2.791%	44	13,177	+53.110%
2026-03-31	4.6500	4.6500	4.2500	4.3000	-8.511%	3,966	13,163	+48.837%
2026-03-30	4.6500	4.7100	4.6000	4.7000	-3.093%	81	9,366	+36.170%
2026-03-27	4.7000	4.8500	4.7000	4.8500	+5.435%	46	9,329	+31.959%
2026-03-26	4.4500	4.6000	4.4500	4.6000	+3.371%	193	9,289	+39.130%
2026-03-25	4.4000	4.4500	4.4000	4.4500	0.000%	241	9,169	+43.820%
2026-03-24	4.4000	4.4500	4.4000	4.4500	0.000%	110	9,088	+43.820%
2026-03-23	4.6000	4.6000	4.4500	4.4500	-6.316%	256	8,988	+43.820%
2026-03-20	4.5500	4.7500	4.5500	4.7500	+7.955%	2,883	8,795	+34.737%
2026-03-19	4.5000	4.5000	4.4000	4.4000	-1.124%	212	10,218	+45.455%
2026-03-18	4.4500	4.4500	4.3700	4.4500	+2.299%	353	10,286	+43.820%
2026-03-17	4.3500	4.3500	4.3200	4.3500	+1.163%	132	10,322	+47.126%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-3.371%	101	10,397	+48.837%
2026-03-13	4.5000	4.5000	4.4500	4.4500	-5.319%	76	10,344	+43.820%
2026-03-12	4.5500	4.7000	4.5500	4.7000	-1.053%	46	10,307	+36.170%
2026-03-11	4.5000	4.7500	4.5000	4.7500	+3.261%	279	10,327	+34.737%
2026-03-10	5.0000	5.0000	4.6000	4.6000	-12.381%	193	10,322	+39.130%
2026-03-09	5.3000	5.3000	5.1700	5.2500	-2.778%	102	10,350	+21.905%
2026-03-06	5.4500	5.5000	5.4000	5.4000	-1.818%	35	10,406	+18.519%
2026-03-05	5.4000	5.5000	5.4000	5.5000	+3.774%	20	10,404	+16.364%
2026-03-04	5.4000	5.4000	5.2500	5.3000	-4.505%	101	10,399	+20.755%
2026-03-03	5.5500	5.6500	5.5200	5.5500	+2.210%	23	10,376	+15.315%
2026-03-02	5.4200	5.4500	5.4200	5.4300	+2.453%	79	10,364	+17.864%
2026-02-27	5.2000	5.3000	5.2000	5.3000	+2.913%	283	10,350	+20.755%
2026-02-26	5.0500	5.1600	5.0500	5.1500	+3.000%	42	10,147	+24.272%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+1.010%	3	10,116	+28.000%
2026-02-24	4.9000	5.0500	4.9000	4.9500	0.000%	47	10,116	+29.293%
2026-02-23	5.0700	5.0700	4.9000	4.9500	-3.883%	787	10,080	+29.293%
2026-02-20	5.3000	5.3000	5.1500	5.1500	+19.767%	42	9,684	+24.272%
2026-02-19	5.3000	5.3000	4.3000	4.3000	-18.095%	429	9,677	+48.837%
2026-02-18	5.2500	5.2500	5.2500	5.2500	0.000%	30	9,458	+21.905%
2026-02-17	5.1500	5.2500	5.1500	5.2500	0.000%	5	9,438	+21.905%
2026-02-13	5.3000	5.3000	5.2500	5.2500	0.000%	34	9,421	+21.905%
2026-02-12	5.1800	5.2500	5.1800	5.2500	+0.962%	135	9,421	+21.905%
2026-02-11	5.2500	5.2500	5.2000	5.2000	-0.952%	132	9,451	+23.077%
2026-02-10	5.3000	5.3000	5.2000	5.2500	-2.052%	158	9,349	+21.905%
2026-02-09	5.3000	5.4000	5.2500	5.3600	+3.077%	67	9,287	+19.403%
2026-02-06	5.1500	5.2500	5.1500	5.2000	-4.587%	103	9,238	+23.077%
2026-02-05	5.5000	5.5000	5.3500	5.4500	-4.386%	137	9,153	+17.431%
2026-02-04	5.6000	5.7000	5.6000	5.7000	+1.786%	23	9,058	+12.281%
2026-02-03	5.6500	5.6500	5.6000	5.6000	-1.408%	51	9,045	+14.286%
2026-02-02	5.6000	5.7000	5.6000	5.6800	+4.220%	72	9,026	+12.676%
2026-01-30	5.3000	5.5000	5.3000	5.4500	+0.926%	55	8,964	+17.431%
2026-01-29	4.4500	5.5000	4.4500	5.4000	-2.703%	88	8,923	+18.519%
2026-01-28	5.4000	5.5500	5.4000	5.5500	+0.909%	86	8,885	+15.315%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-0.901%	2	8,821	+16.364%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+1.277%	17	8,821	+15.315%
2026-01-23	5.4500	5.5000	5.4500	5.4800	+1.481%	141	8,809	+16.788%
2026-01-22	5.4000	5.4000	5.3500	5.4000	-1.818%	61	8,877	+18.519%
2026-01-21	5.6000	5.6000	5.5000	5.5000	-0.901%	134	8,854	+16.364%
2026-01-20	5.6000	5.6000	5.5500	5.5500	+0.909%	25	8,795	+15.315%
2026-01-16	5.5400	5.5500	5.5000	5.5000	-0.542%	37	8,737	+16.364%
2026-01-15	5.6000	5.6000	5.5200	5.5300	-2.124%	230	8,737	+15.732%
2026-01-14	5.5500	5.6500	5.5500	5.6500	+2.727%	323	8,638	+13.274%
2026-01-13	5.4000	5.5000	5.4000	5.5000	+2.804%	195	8,512	+16.364%
2026-01-12	5.4000	5.4000	5.3500	5.3500	-2.727%	68	8,429	+19.626%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+1.103%	86	8,421	+16.364%
2026-01-08	5.4500	5.5000	5.4400	5.4400	-0.183%	45	8,395	+17.647%
2026-01-07	5.5000	5.5000	5.4000	5.4500	-0.183%	236	8,401	+17.431%
2026-01-06	5.3000	5.5000	5.3000	5.4600	+1.111%	214	8,580	+17.216%
2026-01-05	5.3000	5.4000	5.3000	5.4000	+3.846%	26	8,608	+18.519%
2026-01-02	5.0500	5.2000	5.0500	5.2000	-0.952%	426	8,582	+23.077%
2025-12-31	5.0500	5.3000	5.0500	5.2500	+7.143%	76	8,688	+21.905%
2025-12-30	4.8500	4.9000	4.7000	4.9000	-2.000%	428	8,688	+30.612%
2025-12-29	5.0000	5.0500	4.9500	5.0000	-3.846%	1,509	8,380	+28.000%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-0.952%	1	7,508	+23.077%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-0.943%	6	7,508	+21.905%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-1.304%	1	7,513	+20.755%
2025-12-17	5.3700	5.3700	5.3700	5.3700	+3.269%	3	7,512	+19.181%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-1.887%	10	7,513	+23.077%
2025-12-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	7,503	+20.755%
2025-12-09	5.3000	5.3000	5.3000	5.3000	+2.119%	1	7,502	+20.755%
2025-12-05	5.2000	5.2500	5.1900	5.1900	-1.143%	75	7,501	+23.314%
2025-12-04	5.3500	5.3500	5.2500	5.2500	-4.719%	139	7,427	+21.905%
2025-12-03	5.2700	5.5100	5.2500	5.5100	+8.039%	28	7,373	+16.152%
2025-12-02	5.1000	5.1000	5.1000	5.1000	0.000%	1	7,374	+25.490%
2025-12-01	5.0000	5.1000	5.0000	5.1000	+3.030%	2	7,374	+25.490%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-1.000%	1	7,371	+29.293%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-0.200%	1	7,371	+28.000%
2025-11-20	4.7200	5.0100	4.7200	5.0100	+3.727%	58	7,371	+27.745%
2025-11-19	4.7900	4.8300	4.7900	4.8300	+3.205%	20	7,381	+32.505%
2025-11-18	4.7500	4.7500	4.6800	4.6800	+0.645%	110	7,381	+36.752%
2025-11-17	4.6100	4.6700	4.6100	4.6500	+1.087%	170	7,358	+37.634%
2025-11-13	4.4500	4.6000	4.4500	4.6000	+3.371%	8	7,382	+39.130%
2025-11-12	4.4500	4.5100	4.4000	4.4500	+2.299%	4,257	7,379	+43.820%
2025-11-11	4.2000	4.3500	3.3500	4.3500	+1.163%	165	7,431	+47.126%
2025-11-10	4.2000	4.3000	3.6500	4.3000	+2.381%	54	7,410	+48.837%
2025-11-07	4.1500	4.2500	4.1500	4.2000	+3.704%	46	7,385	+52.381%
2025-11-06	3.9500	4.0500	3.9000	4.0500	+2.532%	188	7,363	+58.025%
2025-11-05	4.0000	4.0500	3.9500	3.9500	-1.250%	29	7,187	+62.025%
2025-11-04	4.0500	4.1000	4.0000	4.0000	-1.235%	55	7,192	+60.000%
2025-11-03	4.0000	4.0500	4.0000	4.0500	-2.410%	5	7,158	+58.025%
2025-10-31	4.2500	4.2500	4.1500	4.1500	-0.718%	60	7,158	+54.217%
2025-10-30	4.1000	4.1900	4.1000	4.1800	+0.723%	95	7,098	+53.110%
2025-10-29	4.1000	4.1800	4.1000	4.1500	0.000%	283	7,076	+54.217%
2025-10-28	4.2000	4.2500	4.1500	4.1500	-0.240%	201	7,122	+54.217%
2025-10-27	4.2000	4.2000	4.1600	4.1600	-2.118%	15	7,014	+53.846%
2025-10-24	4.3000	4.3000	4.2400	4.2500	-1.392%	56	7,014	+50.588%
2025-10-23	4.3000	4.3100	4.3000	4.3100	-1.822%	31	7,049	+48.492%
2025-10-22	4.3500	4.4000	4.3500	4.3900	+0.920%	16	7,029	+45.786%
2025-10-21	4.3500	4.3500	4.3500	4.3500	-2.247%	27	7,014	+47.126%
2025-10-17	4.5000	4.5000	4.4500	4.4500	0.000%	127	6,988	+43.820%
2025-10-16	4.6000	4.6000	4.4500	4.4500	0.000%	25	6,886	+43.820%
2025-10-15	4.3500	4.4500	4.3500	4.4500	+1.136%	59	6,866	+43.820%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+3.529%	17	6,866	+45.455%
2025-10-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	6,864	+50.588%
2025-10-10	4.1500	4.5000	1.6300	4.5000	+12.500%	107	6,864	+42.222%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-3.614%	3	6,813	+60.000%
2025-10-07	4.1500	4.1500	4.1300	4.1500	+3.750%	38	6,775	+54.217%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-1.235%	5	6,775	+60.000%
2025-10-03	4.0000	4.0500	4.0000	4.0500	+2.532%	24	6,774	+58.025%
2025-10-02	4.0500	4.0500	3.9500	3.9500	-2.469%	14	6,752	+62.025%
2025-10-01	4.0000	4.0500	4.0000	4.0500	-1.220%	4	6,743	+58.025%
2025-09-30	4.0500	4.1000	4.0500	4.1000	-4.651%	266	6,742	+56.098%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+1.415%	1	6,640	+48.837%
2025-09-26	4.2000	4.2500	4.2000	4.2400	-0.235%	61	6,640	+50.943%
2025-09-24	4.3000	4.3000	4.2000	4.2500	-1.163%	99	6,679	+50.588%
2025-09-23	4.3000	4.3000	4.3000	4.3000	-2.273%	90	6,649	+48.837%
2025-09-22	4.3000	4.4000	4.3000	4.4000	+4.762%	15	6,629	+45.455%
2025-09-19	4.2500	4.2500	4.2000	4.2000	0.000%	10	6,622	+52.381%
2025-09-18	4.2000	4.2000	4.2000	4.2000	-2.326%	25	6,622	+52.381%
2025-09-17	4.2500	4.3000	4.2200	4.3000	-1.149%	115	6,617	+48.837%
2025-09-16	4.3800	4.3800	4.3500	4.3500	-5.435%	3	6,537	+47.126%
2025-09-15	4.6500	4.6500	4.6000	4.6000	-2.128%	123	6,536	+39.130%
2025-09-12	4.9000	4.9000	4.7000	4.7000	-1.879%	110	6,444	+36.170%
2025-09-11	4.8500	4.8500	4.7900	4.7900	-4.771%	252	6,344	+33.612%
2025-09-10	5.0000	5.1000	5.0000	5.0300	+5.895%	82	6,158	+27.237%
2025-09-09	4.8000	4.8000	4.7500	4.7500	-1.042%	337	6,103	+34.737%
2025-09-08	4.7800	4.8000	4.7700	4.8000	-2.041%	38	5,860	+33.333%
2025-09-05	4.7500	4.9300	4.7500	4.9000	+2.083%	48	5,852	+30.612%
2025-09-04	4.8500	4.9000	4.6500	4.8000	+1.053%	405	5,821	+33.333%
2025-09-03	4.7500	4.9000	4.7500	4.7500	+3.261%	19	5,490	+34.737%
2025-09-02	4.9000	4.9000	4.6000	4.6000	-3.158%	160	5,481	+39.130%
2025-08-29	4.8000	4.8500	4.7500	4.7500	0.000%	151	5,280	+34.737%
2025-08-28	4.7500	4.8500	4.7500	4.7500	-1.042%	967	5,280	+34.737%
2025-08-27	4.7000	4.8000	4.7000	4.8000	+4.348%	139	4,570	+33.333%
2025-08-26	4.5500	4.6500	4.5500	4.6000	-5.155%	226	4,520	+39.130%
2025-08-25	4.5500	4.8500	3.8000	4.8500	+5.435%	491	4,315	+31.959%
2025-08-22	4.5000	4.6000	3.8500	4.6000	-7.071%	646	4,124	+39.130%
2025-08-21	4.9500	4.9500	4.9500	4.9500	-6.604%	13	3,590	+29.293%
2025-08-20	5.3500	5.3500	5.3000	5.3000	0.000%	61	3,578	+20.755%
2025-08-19	5.2500	5.3000	5.2500	5.3000	-1.852%	96	3,528	+20.755%
2025-08-18	5.4000	5.4000	5.4000	5.4000	-1.818%	10	3,440	+18.519%
2025-08-15	5.6000	5.6000	5.5000	5.5000	-4.348%	40	3,430	+16.364%
2025-08-14	5.7500	5.7500	5.7500	5.7500	+1.770%	11	3,410	+11.304%
2025-08-13	5.7000	5.7000	5.6500	5.6500	-1.739%	490	3,399	+13.274%
2025-08-12	5.7500	5.7500	5.7300	5.7500	+6.089%	140	3,037	+11.304%
2025-08-11	5.4500	5.4500	5.4200	5.4200	-0.550%	60	3,001	+18.081%
2025-08-08	5.5500	5.5500	5.4500	5.4500	-4.049%	444	3,001	+17.431%
2025-08-04	5.6000	5.6800	5.6000	5.6800	+1.610%	7	3,105	+12.676%
2025-07-29	5.5900	5.5900	5.5900	5.5900	+2.007%	110	3,100	+14.490%
2025-07-28	5.4800	5.4800	5.4800	5.4800	+1.107%	2	3,117	+16.788%
2025-07-25	5.5000	5.5000	5.4100	5.4200	-2.342%	120	3,119	+18.081%
2025-07-24	5.4800	5.6000	5.4800	5.5500	+0.909%	1,412	3,110	+15.315%
2025-07-23	5.3000	5.5000	5.3000	5.5000	+1.664%	120	3,026	+16.364%
2025-07-22	5.4100	5.4100	5.4100	5.4100	-5.913%	20	3,065	+18.299%
2025-07-21	5.6500	5.7500	5.6500	5.7500	-0.862%	40	3,085	+11.304%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-0.515%	50	3,080	+10.345%
2025-07-17	6.0500	6.0500	5.7500	5.8300	-4.426%	135	3,050	+9.777%
2025-07-16	6.0500	6.1000	6.0500	6.1000	+0.826%	23	3,048	+4.918%
2025-07-15	5.9500	6.0500	5.9500	6.0500	-0.820%	23	3,025	+5.785%
2025-07-14	6.1000	6.1000	6.0500	6.1000	-1.613%	740	3,018	+4.918%
2025-07-11	6.2100	6.2200	6.2000	6.2000	-3.125%	234	3,491	+3.226%
2025-07-10	6.4500	6.4500	6.4000	6.4000	-2.290%	170	3,381	0.000%
2025-07-09	6.5500	6.5500	6.5500	6.5500	-0.758%	10	3,251	-2.290%
2025-07-08	6.6000	6.6000	6.6000	6.6000	-0.602%	20	3,241	-3.030%
2025-07-07	6.6400	6.6400	6.6400	6.6400	+1.529%	200	3,221	-3.614%
2025-07-03	6.5400	6.5400	6.5400	6.5400	-0.153%	25	2,996	-2.141%
2025-07-02	6.5500	6.5500	6.5500	6.5500	+0.769%	10	2,996	-2.290%
2025-07-01	6.5500	6.5500	6.5000	6.5000	-1.515%	40	3,007	-1.538%
2025-06-30	6.6000	6.6000	6.6000	6.6000	+0.763%	3	2,977	-3.030%
2025-06-27	6.6000	6.6000	6.5000	6.5500	-0.758%	290	2,974	-2.290%
2025-06-26	6.5500	6.6000	6.5500	6.6000	+0.763%	40	2,805	-3.030%
2025-06-25	6.5000	6.5500	6.5000	6.5500	+0.769%	20	2,777	-2.290%
2025-06-24	6.6000	6.6000	6.5000	6.5000	-2.256%	140	2,757	-1.538%
2025-06-23	6.6500	6.6500	6.6500	6.6500	+0.758%	3	2,827	-3.759%
2025-06-20	6.6000	6.6000	6.6000	6.6000	+0.763%	20	2,824	-3.030%
2025-06-17	6.5500	6.5500	6.5000	6.5500	+0.769%	50	2,814	-2.290%
2025-06-16	6.5200	6.5200	6.4900	6.5000	-0.763%	113	2,767	-1.538%
2025-06-13	6.5000	6.5500	6.5000	6.5500	+3.968%	30	2,714	-2.290%
2025-06-11	6.3000	6.3000	6.3000	6.3000	0.000%	10	2,704	+1.587%
2025-06-10	6.3000	6.3000	6.3000	6.3000	-2.326%	10	2,694	+1.587%
2025-06-06	6.4000	6.4600	6.4000	6.4500	-0.463%	102	2,684	-0.775%
2025-06-05	6.4500	6.5500	6.4500	6.4800	+2.047%	31	2,679	-1.235%
2025-06-04	6.4500	6.4500	6.3500	6.3500	-0.936%	220	2,654	+0.787%
2025-05-27	6.4000	6.4300	6.4000	6.4100	+0.945%	302	2,484	-0.156%
2025-05-23	6.3600	6.3600	6.3500	6.3500	+2.419%	112	2,209	+0.787%
2025-05-20	6.1100	6.2000	6.1000	6.2000	+0.324%	401	2,209	+3.226%
2025-05-19	6.1800	6.1800	6.1800	6.1800	+1.980%	2	2,085	+3.560%
2025-05-14	6.0500	6.0600	6.0500	6.0600	-1.463%	9	2,087	+5.611%
2025-05-13	6.0500	6.1500	6.0500	6.1500	+1.821%	3	2,086	+4.065%
2025-05-12	6.0000	6.1000	6.0000	6.0400	-1.789%	35	2,085	+5.960%
2025-05-02	6.1500	6.1500	6.1500	6.1500	-1.600%	2	2,098	+4.065%
2025-05-01	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,097	+2.400%
2025-04-30	6.2000	6.2000	6.2000	6.2000	+3.853%	1	2,097	+3.226%
2025-04-28	6.0000	6.0000	5.9700	5.9700	-0.500%	17	2,097	+7.203%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-4.000%	200	2,083	+6.667%
2025-04-23	6.2500	6.2500	6.2500	6.2500	-5.732%	100	1,905	+2.400%
2025-04-21	6.6300	6.6400	6.6300	6.6300	+0.455%	210	1,905	-3.469%
2025-04-17	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,754	-3.030%
2025-04-14	6.5500	6.5500	6.5500	6.5500	-2.819%	10	1,754	-2.290%
2025-04-11	6.7600	6.7600	6.7000	6.7400	-1.606%	196	1,754	-5.045%
2025-04-09	6.9400	6.9500	6.8500	6.8500	-3.112%	8	1,710	-6.569%
2025-04-08	7.0000	7.0700	7.0000	7.0700	+2.464%	22	1,703	-9.477%
2025-04-07	6.9000	6.9000	6.9000	6.9000	+2.374%	5	1,700	-7.246%
2025-04-04	6.7300	6.9500	6.7300	6.7400	+4.173%	120	1,700	-5.045%
2025-04-03	6.4400	6.4900	6.4400	6.4700	+0.310%	38	1,748	-1.082%
2025-04-02	6.4300	6.4500	6.4300	6.4500	+1.735%	4	1,738	-0.775%
2025-04-01	6.3500	6.3500	6.2500	6.3400	-0.938%	681	1,738	+0.946%
2025-03-31	6.4000	6.4200	6.4000	6.4000	+2.729%	14	1,274	0.000%
2025-03-27	6.3000	6.3000	6.2200	6.2300	+3.833%	12	1,263	+2.729%
2025-03-26	6.0000	6.0000	6.0000	6.0000	+1.695%	3	1,270	+6.667%
2025-03-25	5.9500	5.9500	5.9000	5.9000	+3.147%	3	1,267	+8.475%
2025-03-20	5.7200	5.7200	5.7200	5.7200	+5.926%	1	1,268	+11.888%
2025-03-19	5.4300	5.4500	5.4000	5.4000	-1.996%	13	1,267	+18.519%
2025-03-18	5.5100	5.5100	5.5100	5.5100	-4.174%	2	1,266	+16.152%
2025-03-11	5.7500	5.7500	5.7500	5.7500	-3.361%	3	1,266	+11.304%
2025-03-10	5.9500	5.9500	5.9500	5.9500	-2.778%	12	1,263	+7.563%
2025-03-03	6.1200	6.1300	6.1200	6.1200	+7.368%	3	1,265	+4.575%
2025-02-27	5.7000	5.7000	5.7000	5.7000	-5.785%	200	1,265	+12.281%
2025-02-26	6.0500	6.0500	6.0500	6.0500	-1.466%	1	1,429	+5.785%
2025-02-24	6.1400	6.1400	6.1400	6.1400	+4.068%	20	1,429	+4.235%
2025-02-21	5.9500	5.9600	5.9000	5.9000	-3.595%	480	1,449	+8.475%
2025-02-20	6.1200	6.1400	6.1200	6.1200	+1.157%	3	1,209	+4.575%
2025-02-14	6.0500	6.0500	6.0500	6.0500	-2.733%	100	1,256	+5.785%
2025-02-12	6.2400	6.2500	6.1700	6.2200	+1.303%	25	1,256	+2.894%
2025-02-10	6.1400	6.1400	6.1400	6.1400	+0.163%	33	1,231	+4.235%
2025-02-04	6.1300	6.1300	6.1300	6.1300	-1.920%	2	1,198	+4.405%
2025-02-03	6.2000	6.2500	6.2000	6.2500	+0.806%	28	1,200	+2.400%
2025-01-31	6.2000	6.2000	6.2000	6.2000	+1.142%	4	1,198	+3.226%
2025-01-30	6.1300	6.1300	6.1300	6.1300	-2.077%	1	1,200	+4.405%
2025-01-28	6.2600	6.2600	6.2600	6.2600	+1.789%	6	1,201	+2.236%
2025-01-27	6.1500	6.1500	6.1500	6.1500	-1.600%	4	1,195	+4.065%
2025-01-24	6.2500	6.2500	6.2500	6.2500	-0.794%	2	1,191	+2.400%
2025-01-22	6.3000	6.3000	6.3000	6.3000	-2.174%	10	1,190	+1.587%
2025-01-13	6.3500	6.4400	6.3500	6.4400	+1.417%	12	1,180	-0.621%
2025-01-10	6.4500	6.4500	6.3500	6.3500	+2.917%	42	1,186	+0.787%
2025-01-03	6.1000	6.1700	6.1000	6.1700	+1.148%	14	1,167	+3.728%
2025-01-02	6.2200	6.2200	6.1000	6.1000	-2.400%	16	1,160	+4.918%
2024-12-31	6.2400	6.2500	6.2400	6.2500	-0.319%	3	1,141	+2.400%
2024-12-30	6.2500	6.2700	6.2500	6.2700	+1.951%	5	1,141	+2.073%
2024-12-27	6.1000	6.1500	6.1000	6.1500	+1.653%	80	1,136	+4.065%
2024-12-26	6.0400	6.0800	6.0400	6.0500	-2.419%	512	1,096	+5.785%
2024-12-20	6.2000	6.2000	6.2000	6.2000	-1.116%	5	584	+3.226%
2024-12-16	6.1200	6.2700	6.1200	6.2700	+2.956%	2	579	+2.073%
2024-12-11	6.0900	6.0900	6.0900	6.0900	+6.098%	2	577	+5.090%
2024-12-09	5.7900	5.8000	5.7400	5.7400	-5.902%	115	575	+11.498%
2024-12-04	6.1000	6.1000	6.1000	6.1000	0.000%	1	660	+4.918%
2024-12-03	6.1000	6.1000	6.1000	6.1000	-0.327%	100	659	+4.918%
2024-11-22	6.1200	6.1200	6.1200	6.1200	+1.157%	50	568	+4.575%
2024-11-21	6.1300	6.1300	6.0300	6.0500	+1.681%	65	533	+5.785%
2024-11-20	5.9500	5.9500	5.9500	5.9500	-4.341%	1	533	+7.563%
2024-11-15	6.2200	6.2200	6.2200	6.2200	+0.647%	2	534	+2.894%
2024-11-14	6.1800	6.1800	6.1800	6.1800	+1.311%	60	535	+3.560%
2024-11-13	6.0500	6.1000	6.0500	6.1000	+4.274%	20	475	+4.918%
2024-11-11	5.8500	5.8500	5.8500	5.8500	+10.377%	1	475	+9.402%

.dark-mode .qjQxsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjQxsp{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P10NIO Jan 15 2027 10.00 Put (NIO270115P00010000)option OPRA

NIO20270115P10
NIO Jan 15 2027 10.00 Put (NIO270115P00010000)
option OPRA