Dark

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

EOD

Aug 7, 2026

5.30-1.852%(-0.10)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.3000	5.3500	5.2500	5.3000	-1.852%	126	15,580	0.000%
2026-08-06	5.4100	5.4100	5.4000	5.4000	+0.935%	135	15,535	-1.852%
2026-08-05	5.2500	5.3500	5.2500	5.3500	+2.885%	116	15,545	-0.935%
2026-08-04	5.2500	5.2500	5.2000	5.2000	0.000%	122	15,484	+1.923%
2026-08-03	5.2000	5.2000	5.1500	5.2000	+0.971%	31	15,455	+1.923%
2026-07-31	5.1500	5.2000	5.1500	5.1500	-0.962%	44	15,429	+2.913%
2026-07-30	5.3000	5.3000	5.2000	5.2000	-0.952%	81	15,406	+1.923%
2026-07-29	5.1000	5.2500	5.1000	5.2500	-0.943%	126	15,430	+0.952%
2026-07-28	5.3500	5.3500	5.3000	5.3000	-1.487%	3	15,390	0.000%
2026-07-27	5.4000	5.4000	5.3800	5.3800	-2.182%	27	15,390	-1.487%
2026-07-24	5.4000	5.5000	5.4000	5.5000	+1.852%	57	15,378	-3.636%
2026-07-23	5.3500	5.4000	5.3500	5.4000	+0.935%	90	15,357	-1.852%
2026-07-22	5.2500	5.3500	5.2500	5.3500	+2.885%	37	15,312	-0.935%
2026-07-21	5.1500	5.2000	5.1500	5.2000	+0.775%	97	15,306	+1.923%
2026-07-20	5.1000	5.1600	5.1000	5.1600	+0.194%	128	15,254	+2.713%
2026-07-17	5.1500	5.2000	5.1500	5.1500	+1.980%	51	15,207	+2.913%
2026-07-16	4.9500	5.0500	4.9500	5.0500	+1.000%	69	15,171	+4.950%
2026-07-15	4.9000	5.0000	4.9000	5.0000	0.000%	27	15,124	+6.000%
2026-07-14	4.9300	5.0000	4.9000	5.0000	-1.961%	69	15,112	+6.000%
2026-07-13	5.1000	5.1000	5.0500	5.1000	-1.923%	99	15,068	+3.922%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-0.952%	9	15,021	+1.923%
2026-07-09	5.2000	5.2500	5.2000	5.2500	+2.941%	25	15,018	+0.952%
2026-07-08	5.1500	5.1500	5.1000	5.1000	0.000%	71	14,993	+3.922%
2026-07-07	5.0000	5.1000	5.0000	5.1000	+2.000%	38	14,939	+3.922%
2026-07-06	5.1000	5.1000	5.0000	5.0000	-5.303%	36	14,906	+6.000%
2026-07-02	5.2000	5.2800	5.1000	5.2800	+4.554%	387	14,684	+0.379%
2026-07-01	5.0000	5.0500	5.0000	5.0500	+1.000%	59	14,684	+4.950%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-1.961%	47	14,654	+6.000%
2026-06-29	5.1500	5.1500	5.1000	5.1000	-2.857%	17	14,618	+3.922%
2026-06-26	5.3000	5.3000	5.2000	5.2500	0.000%	68	14,610	+0.952%
2026-06-25	5.1000	5.2500	5.1000	5.2500	+3.960%	156	14,568	+0.952%
2026-06-24	5.0500	5.0500	5.0000	5.0500	+2.020%	54	14,456	+4.950%
2026-06-23	4.9500	4.9500	4.9500	4.9500	0.000%	107	14,429	+7.071%
2026-06-22	4.9000	4.9500	4.9000	4.9500	-1.980%	17	14,387	+7.071%
2026-06-18	4.9500	5.0500	4.9500	5.0500	0.000%	58	14,286	+4.950%
2026-06-17	5.0500	5.0500	5.0000	5.0500	0.000%	53	14,286	+4.950%
2026-06-16	5.0500	5.0500	5.0100	5.0500	+4.124%	108	14,286	+4.950%
2026-06-15	4.9000	4.9000	4.8500	4.8500	-1.020%	22	14,271	+9.278%
2026-06-12	4.8500	4.9000	4.8500	4.9000	0.000%	18	14,271	+8.163%
2026-06-11	4.9000	4.9500	4.9000	4.9000	0.000%	43	14,271	+8.163%
2026-06-10	4.9500	4.9500	4.8500	4.9000	+1.031%	43	14,241	+8.163%
2026-06-09	4.7000	4.9000	4.7000	4.8500	+3.191%	144	14,216	+9.278%
2026-06-08	4.7000	4.7000	4.5500	4.7000	-2.083%	38	14,097	+12.766%
2026-06-05	4.6100	4.8000	4.6000	4.8000	+6.667%	79	14,064	+10.417%
2026-06-04	4.4500	4.5000	4.4500	4.5000	+0.897%	76	13,983	+17.778%
2026-06-03	4.3500	4.5000	4.3500	4.4600	+4.941%	17	13,971	+18.834%
2026-06-02	4.2000	4.3000	4.2000	4.2500	-1.163%	20	13,957	+24.706%
2026-06-01	4.3500	4.4000	4.2800	4.3000	-6.522%	51	13,938	+23.256%
2026-05-29	4.8000	4.8000	4.6000	4.6000	-1.075%	202	13,950	+15.217%
2026-05-28	4.6000	4.6500	4.6000	4.6500	+3.333%	123	13,830	+13.978%
2026-05-27	4.8000	4.8000	4.5000	4.5000	-8.163%	508	13,803	+17.778%
2026-05-26	4.9200	4.9500	4.8000	4.9000	-1.010%	462	13,657	+8.163%
2026-05-22	4.8500	5.0000	4.7600	4.9500	+6.452%	157	13,479	+7.071%
2026-05-21	4.5000	4.7500	4.5000	4.6500	0.000%	97	13,457	+13.978%
2026-05-20	4.5500	4.6500	4.5500	4.6500	+3.333%	64	13,457	+13.978%
2026-05-19	4.4500	4.6000	4.4500	4.5000	+2.273%	34	13,433	+17.778%
2026-05-18	4.3000	4.4500	4.3000	4.4000	+3.529%	21	13,433	+20.455%
2026-05-15	4.2000	4.2500	4.2000	4.2500	+3.659%	32	13,433	+24.706%
2026-05-14	4.1500	4.1500	4.0500	4.1000	+3.797%	21	13,385	+29.268%
2026-05-13	4.0000	4.0000	3.9500	3.9500	-8.140%	38	13,357	+34.177%
2026-05-12	4.3500	4.3500	4.3000	4.3000	+1.176%	35	13,357	+23.256%
2026-05-11	4.3000	4.3000	4.2000	4.2500	-3.409%	1,270	13,357	+24.706%
2026-05-08	4.3500	4.4000	4.3500	4.4000	0.000%	24	14,147	+20.455%
2026-05-07	4.3000	4.4000	4.3000	4.4000	+1.149%	40	14,128	+20.455%
2026-05-06	4.4000	4.6500	4.3500	4.3500	0.000%	687	14,095	+21.839%
2026-05-05	4.2000	4.3500	4.2000	4.3500	+2.353%	100	14,313	+21.839%
2026-05-04	4.3000	4.3000	4.2500	4.2500	-2.299%	47	14,230	+24.706%
2026-05-01	4.2000	4.4500	4.2000	4.3500	+2.837%	55	14,142	+21.839%
2026-04-30	4.1500	4.2300	4.1500	4.2300	+4.444%	24	14,142	+25.296%
2026-04-29	3.9500	4.0500	3.9500	4.0500	-1.220%	36	14,122	+30.864%
2026-04-28	4.2500	4.2500	4.0500	4.1000	-1.205%	63	14,086	+29.268%
2026-04-27	4.1000	4.2000	4.1000	4.1500	0.000%	54	14,031	+27.711%
2026-04-24	4.2000	4.2000	4.1500	4.1500	+1.220%	74	13,980	+27.711%
2026-04-23	4.0000	4.1500	4.0000	4.1000	+3.797%	186	13,920	+29.268%
2026-04-22	3.9000	3.9500	3.9000	3.9500	0.000%	27	13,734	+34.177%
2026-04-21	3.8500	3.9500	3.8500	3.9500	+3.947%	28	13,671	+34.177%
2026-04-20	3.7500	3.8500	3.7500	3.8000	+2.703%	195	13,671	+39.474%
2026-04-17	3.6500	3.7000	3.6500	3.7000	-2.632%	99	13,483	+43.243%
2026-04-16	3.8500	3.9000	3.8000	3.8000	-3.797%	70	13,399	+39.474%
2026-04-15	3.9000	3.9500	3.8600	3.9500	+1.282%	155	13,351	+34.177%
2026-04-14	3.9000	3.9000	3.9000	3.9000	0.000%	1	13,142	+35.897%
2026-04-13	3.9000	3.9400	3.9000	3.9000	-1.266%	10	13,140	+35.897%
2026-04-10	4.0500	4.0500	3.9000	3.9500	-5.952%	37	13,139	+34.177%
2026-04-09	3.8500	4.2500	3.8200	4.2000	+6.329%	24	13,139	+26.190%
2026-04-08	4.0000	4.0500	3.9000	3.9500	-7.059%	301	13,119	+34.177%
2026-04-07	4.2000	4.2500	4.2000	4.2500	+3.659%	12	12,980	+24.706%
2026-04-06	4.0500	4.1500	3.9500	4.1000	0.000%	229	12,968	+29.268%
2026-04-02	4.2600	4.2600	4.1000	4.1000	-1.914%	426	13,177	+29.268%
2026-04-01	4.1000	4.2000	4.1000	4.1800	-2.791%	44	13,177	+26.794%
2026-03-31	4.6500	4.6500	4.2500	4.3000	-8.511%	3,966	13,163	+23.256%
2026-03-30	4.6500	4.7100	4.6000	4.7000	-3.093%	81	9,366	+12.766%
2026-03-27	4.7000	4.8500	4.7000	4.8500	+5.435%	46	9,329	+9.278%
2026-03-26	4.4500	4.6000	4.4500	4.6000	+3.371%	193	9,289	+15.217%
2026-03-25	4.4000	4.4500	4.4000	4.4500	0.000%	241	9,169	+19.101%
2026-03-24	4.4000	4.4500	4.4000	4.4500	0.000%	110	9,088	+19.101%
2026-03-23	4.6000	4.6000	4.4500	4.4500	-6.316%	256	8,988	+19.101%
2026-03-20	4.5500	4.7500	4.5500	4.7500	+7.955%	2,883	8,795	+11.579%
2026-03-19	4.5000	4.5000	4.4000	4.4000	-1.124%	212	10,218	+20.455%
2026-03-18	4.4500	4.4500	4.3700	4.4500	+2.299%	353	10,286	+19.101%
2026-03-17	4.3500	4.3500	4.3200	4.3500	+1.163%	132	10,322	+21.839%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-3.371%	101	10,397	+23.256%
2026-03-13	4.5000	4.5000	4.4500	4.4500	-5.319%	76	10,344	+19.101%
2026-03-12	4.5500	4.7000	4.5500	4.7000	-1.053%	46	10,307	+12.766%
2026-03-11	4.5000	4.7500	4.5000	4.7500	+3.261%	279	10,327	+11.579%
2026-03-10	5.0000	5.0000	4.6000	4.6000	-12.381%	193	10,322	+15.217%
2026-03-09	5.3000	5.3000	5.1700	5.2500	-2.778%	102	10,350	+0.952%
2026-03-06	5.4500	5.5000	5.4000	5.4000	-1.818%	35	10,406	-1.852%
2026-03-05	5.4000	5.5000	5.4000	5.5000	+3.774%	20	10,404	-3.636%
2026-03-04	5.4000	5.4000	5.2500	5.3000	-4.505%	101	10,399	0.000%
2026-03-03	5.5500	5.6500	5.5200	5.5500	+2.210%	23	10,376	-4.505%
2026-03-02	5.4200	5.4500	5.4200	5.4300	+2.453%	79	10,364	-2.394%
2026-02-27	5.2000	5.3000	5.2000	5.3000	+2.913%	283	10,350	0.000%
2026-02-26	5.0500	5.1600	5.0500	5.1500	+3.000%	42	10,147	+2.913%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+1.010%	3	10,116	+6.000%
2026-02-24	4.9000	5.0500	4.9000	4.9500	0.000%	47	10,116	+7.071%
2026-02-23	5.0700	5.0700	4.9000	4.9500	-3.883%	787	10,080	+7.071%
2026-02-20	5.3000	5.3000	5.1500	5.1500	+19.767%	42	9,684	+2.913%
2026-02-19	5.3000	5.3000	4.3000	4.3000	-18.095%	429	9,677	+23.256%
2026-02-18	5.2500	5.2500	5.2500	5.2500	0.000%	30	9,458	+0.952%
2026-02-17	5.1500	5.2500	5.1500	5.2500	0.000%	5	9,438	+0.952%
2026-02-13	5.3000	5.3000	5.2500	5.2500	0.000%	34	9,421	+0.952%
2026-02-12	5.1800	5.2500	5.1800	5.2500	+0.962%	135	9,421	+0.952%
2026-02-11	5.2500	5.2500	5.2000	5.2000	-0.952%	132	9,451	+1.923%
2026-02-10	5.3000	5.3000	5.2000	5.2500	-2.052%	158	9,349	+0.952%
2026-02-09	5.3000	5.4000	5.2500	5.3600	+3.077%	67	9,287	-1.119%
2026-02-06	5.1500	5.2500	5.1500	5.2000	-4.587%	103	9,238	+1.923%
2026-02-05	5.5000	5.5000	5.3500	5.4500	-4.386%	137	9,153	-2.752%
2026-02-04	5.6000	5.7000	5.6000	5.7000	+1.786%	23	9,058	-7.018%
2026-02-03	5.6500	5.6500	5.6000	5.6000	-1.408%	51	9,045	-5.357%
2026-02-02	5.6000	5.7000	5.6000	5.6800	+4.220%	72	9,026	-6.690%
2026-01-30	5.3000	5.5000	5.3000	5.4500	+0.926%	55	8,964	-2.752%
2026-01-29	4.4500	5.5000	4.4500	5.4000	-2.703%	88	8,923	-1.852%
2026-01-28	5.4000	5.5500	5.4000	5.5500	+0.909%	86	8,885	-4.505%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-0.901%	2	8,821	-3.636%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+1.277%	17	8,821	-4.505%
2026-01-23	5.4500	5.5000	5.4500	5.4800	+1.481%	141	8,809	-3.285%
2026-01-22	5.4000	5.4000	5.3500	5.4000	-1.818%	61	8,877	-1.852%
2026-01-21	5.6000	5.6000	5.5000	5.5000	-0.901%	134	8,854	-3.636%
2026-01-20	5.6000	5.6000	5.5500	5.5500	+0.909%	25	8,795	-4.505%
2026-01-16	5.5400	5.5500	5.5000	5.5000	-0.542%	37	8,737	-3.636%
2026-01-15	5.6000	5.6000	5.5200	5.5300	-2.124%	230	8,737	-4.159%
2026-01-14	5.5500	5.6500	5.5500	5.6500	+2.727%	323	8,638	-6.195%
2026-01-13	5.4000	5.5000	5.4000	5.5000	+2.804%	195	8,512	-3.636%
2026-01-12	5.4000	5.4000	5.3500	5.3500	-2.727%	68	8,429	-0.935%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+1.103%	86	8,421	-3.636%
2026-01-08	5.4500	5.5000	5.4400	5.4400	-0.183%	45	8,395	-2.574%
2026-01-07	5.5000	5.5000	5.4000	5.4500	-0.183%	236	8,401	-2.752%
2026-01-06	5.3000	5.5000	5.3000	5.4600	+1.111%	214	8,580	-2.930%
2026-01-05	5.3000	5.4000	5.3000	5.4000	+3.846%	26	8,608	-1.852%
2026-01-02	5.0500	5.2000	5.0500	5.2000	-0.952%	426	8,582	+1.923%
2025-12-31	5.0500	5.3000	5.0500	5.2500	+7.143%	76	8,688	+0.952%
2025-12-30	4.8500	4.9000	4.7000	4.9000	-2.000%	428	8,688	+8.163%
2025-12-29	5.0000	5.0500	4.9500	5.0000	-3.846%	1,509	8,380	+6.000%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-0.952%	1	7,508	+1.923%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-0.943%	6	7,508	+0.952%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-1.304%	1	7,513	0.000%
2025-12-17	5.3700	5.3700	5.3700	5.3700	+3.269%	3	7,512	-1.304%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-1.887%	10	7,513	+1.923%
2025-12-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	7,503	0.000%
2025-12-09	5.3000	5.3000	5.3000	5.3000	+2.119%	1	7,502	0.000%
2025-12-05	5.2000	5.2500	5.1900	5.1900	-1.143%	75	7,501	+2.119%
2025-12-04	5.3500	5.3500	5.2500	5.2500	-4.719%	139	7,427	+0.952%
2025-12-03	5.2700	5.5100	5.2500	5.5100	+8.039%	28	7,373	-3.811%
2025-12-02	5.1000	5.1000	5.1000	5.1000	0.000%	1	7,374	+3.922%
2025-12-01	5.0000	5.1000	5.0000	5.1000	+3.030%	2	7,374	+3.922%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-1.000%	1	7,371	+7.071%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-0.200%	1	7,371	+6.000%
2025-11-20	4.7200	5.0100	4.7200	5.0100	+3.727%	58	7,371	+5.788%
2025-11-19	4.7900	4.8300	4.7900	4.8300	+3.205%	20	7,381	+9.731%
2025-11-18	4.7500	4.7500	4.6800	4.6800	+0.645%	110	7,381	+13.248%
2025-11-17	4.6100	4.6700	4.6100	4.6500	+1.087%	170	7,358	+13.978%
2025-11-13	4.4500	4.6000	4.4500	4.6000	+3.371%	8	7,382	+15.217%
2025-11-12	4.4500	4.5100	4.4000	4.4500	+2.299%	4,257	7,379	+19.101%
2025-11-11	4.2000	4.3500	3.3500	4.3500	+1.163%	165	7,431	+21.839%
2025-11-10	4.2000	4.3000	3.6500	4.3000	+2.381%	54	7,410	+23.256%
2025-11-07	4.1500	4.2500	4.1500	4.2000	+3.704%	46	7,385	+26.190%
2025-11-06	3.9500	4.0500	3.9000	4.0500	+2.532%	188	7,363	+30.864%
2025-11-05	4.0000	4.0500	3.9500	3.9500	-1.250%	29	7,187	+34.177%
2025-11-04	4.0500	4.1000	4.0000	4.0000	-1.235%	55	7,192	+32.500%
2025-11-03	4.0000	4.0500	4.0000	4.0500	-2.410%	5	7,158	+30.864%
2025-10-31	4.2500	4.2500	4.1500	4.1500	-0.718%	60	7,158	+27.711%
2025-10-30	4.1000	4.1900	4.1000	4.1800	+0.723%	95	7,098	+26.794%
2025-10-29	4.1000	4.1800	4.1000	4.1500	0.000%	283	7,076	+27.711%
2025-10-28	4.2000	4.2500	4.1500	4.1500	-0.240%	201	7,122	+27.711%
2025-10-27	4.2000	4.2000	4.1600	4.1600	-2.118%	15	7,014	+27.404%
2025-10-24	4.3000	4.3000	4.2400	4.2500	-1.392%	56	7,014	+24.706%
2025-10-23	4.3000	4.3100	4.3000	4.3100	-1.822%	31	7,049	+22.970%
2025-10-22	4.3500	4.4000	4.3500	4.3900	+0.920%	16	7,029	+20.729%
2025-10-21	4.3500	4.3500	4.3500	4.3500	-2.247%	27	7,014	+21.839%
2025-10-17	4.5000	4.5000	4.4500	4.4500	0.000%	127	6,988	+19.101%
2025-10-16	4.6000	4.6000	4.4500	4.4500	0.000%	25	6,886	+19.101%
2025-10-15	4.3500	4.4500	4.3500	4.4500	+1.136%	59	6,866	+19.101%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+3.529%	17	6,866	+20.455%
2025-10-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	6,864	+24.706%
2025-10-10	4.1500	4.5000	1.6300	4.5000	+12.500%	107	6,864	+17.778%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-3.614%	3	6,813	+32.500%
2025-10-07	4.1500	4.1500	4.1300	4.1500	+3.750%	38	6,775	+27.711%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-1.235%	5	6,775	+32.500%
2025-10-03	4.0000	4.0500	4.0000	4.0500	+2.532%	24	6,774	+30.864%
2025-10-02	4.0500	4.0500	3.9500	3.9500	-2.469%	14	6,752	+34.177%
2025-10-01	4.0000	4.0500	4.0000	4.0500	-1.220%	4	6,743	+30.864%
2025-09-30	4.0500	4.1000	4.0500	4.1000	-4.651%	266	6,742	+29.268%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+1.415%	1	6,640	+23.256%
2025-09-26	4.2000	4.2500	4.2000	4.2400	-0.235%	61	6,640	+25.000%
2025-09-24	4.3000	4.3000	4.2000	4.2500	-1.163%	99	6,679	+24.706%
2025-09-23	4.3000	4.3000	4.3000	4.3000	-2.273%	90	6,649	+23.256%
2025-09-22	4.3000	4.4000	4.3000	4.4000	+4.762%	15	6,629	+20.455%
2025-09-19	4.2500	4.2500	4.2000	4.2000	0.000%	10	6,622	+26.190%
2025-09-18	4.2000	4.2000	4.2000	4.2000	-2.326%	25	6,622	+26.190%
2025-09-17	4.2500	4.3000	4.2200	4.3000	-1.149%	115	6,617	+23.256%
2025-09-16	4.3800	4.3800	4.3500	4.3500	-5.435%	3	6,537	+21.839%
2025-09-15	4.6500	4.6500	4.6000	4.6000	-2.128%	123	6,536	+15.217%
2025-09-12	4.9000	4.9000	4.7000	4.7000	-1.879%	110	6,444	+12.766%
2025-09-11	4.8500	4.8500	4.7900	4.7900	-4.771%	252	6,344	+10.647%
2025-09-10	5.0000	5.1000	5.0000	5.0300	+5.895%	82	6,158	+5.368%
2025-09-09	4.8000	4.8000	4.7500	4.7500	-1.042%	337	6,103	+11.579%
2025-09-08	4.7800	4.8000	4.7700	4.8000	-2.041%	38	5,860	+10.417%
2025-09-05	4.7500	4.9300	4.7500	4.9000	+2.083%	48	5,852	+8.163%
2025-09-04	4.8500	4.9000	4.6500	4.8000	+1.053%	405	5,821	+10.417%
2025-09-03	4.7500	4.9000	4.7500	4.7500	+3.261%	19	5,490	+11.579%
2025-09-02	4.9000	4.9000	4.6000	4.6000	-3.158%	160	5,481	+15.217%
2025-08-29	4.8000	4.8500	4.7500	4.7500	0.000%	151	5,280	+11.579%
2025-08-28	4.7500	4.8500	4.7500	4.7500	-1.042%	967	5,280	+11.579%
2025-08-27	4.7000	4.8000	4.7000	4.8000	+4.348%	139	4,570	+10.417%
2025-08-26	4.5500	4.6500	4.5500	4.6000	-5.155%	226	4,520	+15.217%
2025-08-25	4.5500	4.8500	3.8000	4.8500	+5.435%	491	4,315	+9.278%
2025-08-22	4.5000	4.6000	3.8500	4.6000	-7.071%	646	4,124	+15.217%
2025-08-21	4.9500	4.9500	4.9500	4.9500	-6.604%	13	3,590	+7.071%
2025-08-20	5.3500	5.3500	5.3000	5.3000	0.000%	61	3,578	0.000%
2025-08-19	5.2500	5.3000	5.2500	5.3000	-1.852%	96	3,528	0.000%
2025-08-18	5.4000	5.4000	5.4000	5.4000	-1.818%	10	3,440	-1.852%
2025-08-15	5.6000	5.6000	5.5000	5.5000	-4.348%	40	3,430	-3.636%
2025-08-14	5.7500	5.7500	5.7500	5.7500	+1.770%	11	3,410	-7.826%
2025-08-13	5.7000	5.7000	5.6500	5.6500	-1.739%	490	3,399	-6.195%
2025-08-12	5.7500	5.7500	5.7300	5.7500	+6.089%	140	3,037	-7.826%
2025-08-11	5.4500	5.4500	5.4200	5.4200	-0.550%	60	3,001	-2.214%
2025-08-08	5.5500	5.5500	5.4500	5.4500	-4.049%	444	3,001	-2.752%
2025-08-04	5.6000	5.6800	5.6000	5.6800	+1.610%	7	3,105	-6.690%
2025-07-29	5.5900	5.5900	5.5900	5.5900	+2.007%	110	3,100	-5.188%
2025-07-28	5.4800	5.4800	5.4800	5.4800	+1.107%	2	3,117	-3.285%
2025-07-25	5.5000	5.5000	5.4100	5.4200	-2.342%	120	3,119	-2.214%
2025-07-24	5.4800	5.6000	5.4800	5.5500	+0.909%	1,412	3,110	-4.505%
2025-07-23	5.3000	5.5000	5.3000	5.5000	+1.664%	120	3,026	-3.636%
2025-07-22	5.4100	5.4100	5.4100	5.4100	-5.913%	20	3,065	-2.033%
2025-07-21	5.6500	5.7500	5.6500	5.7500	-0.862%	40	3,085	-7.826%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-0.515%	50	3,080	-8.621%
2025-07-17	6.0500	6.0500	5.7500	5.8300	-4.426%	135	3,050	-9.091%
2025-07-16	6.0500	6.1000	6.0500	6.1000	+0.826%	23	3,048	-13.115%
2025-07-15	5.9500	6.0500	5.9500	6.0500	-0.820%	23	3,025	-12.397%
2025-07-14	6.1000	6.1000	6.0500	6.1000	-1.613%	740	3,018	-13.115%
2025-07-11	6.2100	6.2200	6.2000	6.2000	-3.125%	234	3,491	-14.516%
2025-07-10	6.4500	6.4500	6.4000	6.4000	-2.290%	170	3,381	-17.188%
2025-07-09	6.5500	6.5500	6.5500	6.5500	-0.758%	10	3,251	-19.084%
2025-07-08	6.6000	6.6000	6.6000	6.6000	-0.602%	20	3,241	-19.697%
2025-07-07	6.6400	6.6400	6.6400	6.6400	+1.529%	200	3,221	-20.181%
2025-07-03	6.5400	6.5400	6.5400	6.5400	-0.153%	25	2,996	-18.960%
2025-07-02	6.5500	6.5500	6.5500	6.5500	+0.769%	10	2,996	-19.084%
2025-07-01	6.5500	6.5500	6.5000	6.5000	-1.515%	40	3,007	-18.462%
2025-06-30	6.6000	6.6000	6.6000	6.6000	+0.763%	3	2,977	-19.697%
2025-06-27	6.6000	6.6000	6.5000	6.5500	-0.758%	290	2,974	-19.084%
2025-06-26	6.5500	6.6000	6.5500	6.6000	+0.763%	40	2,805	-19.697%
2025-06-25	6.5000	6.5500	6.5000	6.5500	+0.769%	20	2,777	-19.084%
2025-06-24	6.6000	6.6000	6.5000	6.5000	-2.256%	140	2,757	-18.462%
2025-06-23	6.6500	6.6500	6.6500	6.6500	+0.758%	3	2,827	-20.301%
2025-06-20	6.6000	6.6000	6.6000	6.6000	+0.763%	20	2,824	-19.697%
2025-06-17	6.5500	6.5500	6.5000	6.5500	+0.769%	50	2,814	-19.084%
2025-06-16	6.5200	6.5200	6.4900	6.5000	-0.763%	113	2,767	-18.462%
2025-06-13	6.5000	6.5500	6.5000	6.5500	+3.968%	30	2,714	-19.084%
2025-06-11	6.3000	6.3000	6.3000	6.3000	0.000%	10	2,704	-15.873%
2025-06-10	6.3000	6.3000	6.3000	6.3000	-2.326%	10	2,694	-15.873%
2025-06-06	6.4000	6.4600	6.4000	6.4500	-0.463%	102	2,684	-17.829%
2025-06-05	6.4500	6.5500	6.4500	6.4800	+2.047%	31	2,679	-18.210%
2025-06-04	6.4500	6.4500	6.3500	6.3500	-0.936%	220	2,654	-16.535%
2025-05-27	6.4000	6.4300	6.4000	6.4100	+0.945%	302	2,484	-17.317%
2025-05-23	6.3600	6.3600	6.3500	6.3500	+2.419%	112	2,209	-16.535%
2025-05-20	6.1100	6.2000	6.1000	6.2000	+0.324%	401	2,209	-14.516%
2025-05-19	6.1800	6.1800	6.1800	6.1800	+1.980%	2	2,085	-14.239%
2025-05-14	6.0500	6.0600	6.0500	6.0600	-1.463%	9	2,087	-12.541%
2025-05-13	6.0500	6.1500	6.0500	6.1500	+1.821%	3	2,086	-13.821%
2025-05-12	6.0000	6.1000	6.0000	6.0400	-1.789%	35	2,085	-12.252%
2025-05-02	6.1500	6.1500	6.1500	6.1500	-1.600%	2	2,098	-13.821%
2025-05-01	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,097	-15.200%
2025-04-30	6.2000	6.2000	6.2000	6.2000	+3.853%	1	2,097	-14.516%
2025-04-28	6.0000	6.0000	5.9700	5.9700	-0.500%	17	2,097	-11.223%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-4.000%	200	2,083	-11.667%
2025-04-23	6.2500	6.2500	6.2500	6.2500	-5.732%	100	1,905	-15.200%
2025-04-21	6.6300	6.6400	6.6300	6.6300	+0.455%	210	1,905	-20.060%
2025-04-17	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,754	-19.697%
2025-04-14	6.5500	6.5500	6.5500	6.5500	-2.819%	10	1,754	-19.084%
2025-04-11	6.7600	6.7600	6.7000	6.7400	-1.606%	196	1,754	-21.365%
2025-04-09	6.9400	6.9500	6.8500	6.8500	-3.112%	8	1,710	-22.628%
2025-04-08	7.0000	7.0700	7.0000	7.0700	+2.464%	22	1,703	-25.035%
2025-04-07	6.9000	6.9000	6.9000	6.9000	+2.374%	5	1,700	-23.188%
2025-04-04	6.7300	6.9500	6.7300	6.7400	+4.173%	120	1,700	-21.365%
2025-04-03	6.4400	6.4900	6.4400	6.4700	+0.310%	38	1,748	-18.083%
2025-04-02	6.4300	6.4500	6.4300	6.4500	+1.735%	4	1,738	-17.829%
2025-04-01	6.3500	6.3500	6.2500	6.3400	-0.938%	681	1,738	-16.404%
2025-03-31	6.4000	6.4200	6.4000	6.4000	+2.729%	14	1,274	-17.188%
2025-03-27	6.3000	6.3000	6.2200	6.2300	+3.833%	12	1,263	-14.928%
2025-03-26	6.0000	6.0000	6.0000	6.0000	+1.695%	3	1,270	-11.667%
2025-03-25	5.9500	5.9500	5.9000	5.9000	+3.147%	3	1,267	-10.169%
2025-03-20	5.7200	5.7200	5.7200	5.7200	+5.926%	1	1,268	-7.343%
2025-03-19	5.4300	5.4500	5.4000	5.4000	-1.996%	13	1,267	-1.852%
2025-03-18	5.5100	5.5100	5.5100	5.5100	-4.174%	2	1,266	-3.811%
2025-03-11	5.7500	5.7500	5.7500	5.7500	-3.361%	3	1,266	-7.826%
2025-03-10	5.9500	5.9500	5.9500	5.9500	-2.778%	12	1,263	-10.924%
2025-03-03	6.1200	6.1300	6.1200	6.1200	+7.368%	3	1,265	-13.399%
2025-02-27	5.7000	5.7000	5.7000	5.7000	-5.785%	200	1,265	-7.018%
2025-02-26	6.0500	6.0500	6.0500	6.0500	-1.466%	1	1,429	-12.397%
2025-02-24	6.1400	6.1400	6.1400	6.1400	+4.068%	20	1,429	-13.681%
2025-02-21	5.9500	5.9600	5.9000	5.9000	-3.595%	480	1,449	-10.169%
2025-02-20	6.1200	6.1400	6.1200	6.1200	+1.157%	3	1,209	-13.399%
2025-02-14	6.0500	6.0500	6.0500	6.0500	-2.733%	100	1,256	-12.397%
2025-02-12	6.2400	6.2500	6.1700	6.2200	+1.303%	25	1,256	-14.791%
2025-02-10	6.1400	6.1400	6.1400	6.1400	+0.163%	33	1,231	-13.681%
2025-02-04	6.1300	6.1300	6.1300	6.1300	-1.920%	2	1,198	-13.540%
2025-02-03	6.2000	6.2500	6.2000	6.2500	+0.806%	28	1,200	-15.200%
2025-01-31	6.2000	6.2000	6.2000	6.2000	+1.142%	4	1,198	-14.516%
2025-01-30	6.1300	6.1300	6.1300	6.1300	-2.077%	1	1,200	-13.540%
2025-01-28	6.2600	6.2600	6.2600	6.2600	+1.789%	6	1,201	-15.335%
2025-01-27	6.1500	6.1500	6.1500	6.1500	-1.600%	4	1,195	-13.821%
2025-01-24	6.2500	6.2500	6.2500	6.2500	-0.794%	2	1,191	-15.200%
2025-01-22	6.3000	6.3000	6.3000	6.3000	-2.174%	10	1,190	-15.873%
2025-01-13	6.3500	6.4400	6.3500	6.4400	+1.417%	12	1,180	-17.702%
2025-01-10	6.4500	6.4500	6.3500	6.3500	+2.917%	42	1,186	-16.535%
2025-01-03	6.1000	6.1700	6.1000	6.1700	+1.148%	14	1,167	-14.100%
2025-01-02	6.2200	6.2200	6.1000	6.1000	-2.400%	16	1,160	-13.115%
2024-12-31	6.2400	6.2500	6.2400	6.2500	-0.319%	3	1,141	-15.200%
2024-12-30	6.2500	6.2700	6.2500	6.2700	+1.951%	5	1,141	-15.470%
2024-12-27	6.1000	6.1500	6.1000	6.1500	+1.653%	80	1,136	-13.821%
2024-12-26	6.0400	6.0800	6.0400	6.0500	-2.419%	512	1,096	-12.397%
2024-12-20	6.2000	6.2000	6.2000	6.2000	-1.116%	5	584	-14.516%
2024-12-16	6.1200	6.2700	6.1200	6.2700	+2.956%	2	579	-15.470%
2024-12-11	6.0900	6.0900	6.0900	6.0900	+6.098%	2	577	-12.972%
2024-12-09	5.7900	5.8000	5.7400	5.7400	-5.902%	115	575	-7.666%
2024-12-04	6.1000	6.1000	6.1000	6.1000	0.000%	1	660	-13.115%
2024-12-03	6.1000	6.1000	6.1000	6.1000	-0.327%	100	659	-13.115%
2024-11-22	6.1200	6.1200	6.1200	6.1200	+1.157%	50	568	-13.399%
2024-11-21	6.1300	6.1300	6.0300	6.0500	+1.681%	65	533	-12.397%
2024-11-20	5.9500	5.9500	5.9500	5.9500	-4.341%	1	533	-10.924%
2024-11-15	6.2200	6.2200	6.2200	6.2200	+0.647%	2	534	-14.791%
2024-11-14	6.1800	6.1800	6.1800	6.1800	+1.311%	60	535	-14.239%
2024-11-13	6.0500	6.1000	6.0500	6.1000	+4.274%	20	475	-13.115%
2024-11-11	5.8500	5.8500	5.8500	5.8500	+10.377%	1	475	-9.402%
2024-11-07	5.7400	5.7400	5.3000	5.3000	-10.169%	21	474	0.000%
2024-11-06	5.9000	5.9000	5.9000	5.9000	+4.425%	1	474	-10.169%
2024-11-05	5.6500	5.6500	5.6500	5.6500	-2.586%	1	473	-6.195%
2024-10-31	5.8000	5.8000	5.8000	5.8000	+1.754%	6	472	-8.621%
2024-10-30	5.6500	5.7000	5.6500	5.7000	-2.230%	6	466	-7.018%
2024-10-24	5.8300	5.8300	5.8300	5.8300	+1.040%	1	460	-9.091%
2024-10-21	5.7700	5.7700	5.7700	5.7700	0.000%	20	459	-8.146%
2024-10-18	5.7700	5.7700	5.7700	5.7700	+1.228%	2	459	-8.146%
2024-10-17	5.7000	5.7000	5.7000	5.7000	+2.703%	5	458	-7.018%
2024-10-16	5.5500	5.5500	5.5500	5.5500	+2.778%	20	456	-4.505%
2024-10-15	5.5000	5.5000	5.4000	5.4000	-0.917%	85	436	-1.852%
2024-10-14	5.3300	5.4500	5.3300	5.4500	+3.810%	43	389	-2.752%
2024-10-11	5.2500	5.2500	5.2500	5.2500	+3.143%	2	392	+0.952%
2024-10-09	5.3000	5.3000	5.0900	5.0900	-2.490%	32	392	+4.126%
2024-10-08	5.4500	5.4500	5.2200	5.2200	+3.366%	96	363	+1.533%
2024-10-04	5.0000	5.2500	5.0000	5.0500	-1.751%	312	427	+4.950%
2024-10-02	5.1900	5.1900	5.1400	5.1400	+1.984%	105	288	+3.113%
2024-09-30	4.8900	5.0500	4.5000	5.0400	+3.067%	305	388	+5.159%
2024-09-27	5.1000	5.1000	4.8900	4.8900	-10.440%	6	243	+8.384%
2024-09-26	5.4500	5.4600	5.4500	5.4600	+0.183%	80	244	-2.930%
2024-09-25	5.4500	5.4500	5.4500	5.4500	+2.830%	9	164	-2.752%
2024-09-24	5.3000	5.3000	5.3000	5.3000	-6.195%	1	155	0.000%
2024-09-20	5.6500	5.6500	5.6500	5.6500	+1.619%	2	154	-6.195%
2024-09-19	5.3500	5.7200	5.3500	5.5600	-0.714%	44	153	-4.676%
2024-09-18	5.6000	5.6000	5.6000	5.6000	+2.752%	1	109	-5.357%
2024-09-17	5.2300	5.4500	5.2300	5.4500	-0.729%	3	108	-2.752%

.dark-mode .yc6JWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yc6JWD{ 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