Dark

NIO20270115P12
NIO Jan 15 2027 12.00 Put (NIO270115P00012000)
option OPRA

Inactive

Jul 20, 2026

7.15-0.694%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.1500	7.1500	7.1500	7.1500	-0.694%	1	133	0.000%
2026-06-25	7.2000	7.2000	7.2000	7.2000	+4.046%	1	172	-0.694%
2026-06-18	6.7800	6.9200	6.7800	6.9200	+0.290%	30	353	+3.324%
2026-06-17	6.9800	6.9800	6.9000	6.9000	+6.977%	6	353	+3.623%
2026-06-05	6.4500	6.4500	6.4500	6.4500	+2.381%	1	353	+10.853%
2026-06-04	6.3000	6.3000	6.3000	6.3000	0.000%	17	352	+13.492%
2026-06-03	6.3000	6.3000	6.3000	6.3000	-3.522%	1	337	+13.492%
2026-05-29	6.5300	6.5300	6.5300	6.5300	-1.805%	2	336	+9.495%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+9.016%	1	336	+7.519%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-2.400%	1	335	+17.213%
2026-05-07	6.2500	6.2500	6.2500	6.2500	+0.806%	1	334	+14.400%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+1.142%	13	333	+15.323%
2026-05-05	6.1300	6.1300	6.1300	6.1300	+12.477%	1	326	+16.639%
2026-04-17	5.4500	5.4500	5.4500	5.4500	-2.679%	3	325	+31.193%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-2.946%	1	328	+27.679%
2026-04-08	5.7700	5.7700	5.7700	5.7700	-8.413%	1	328	+23.917%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-4.545%	2	328	+13.492%
2026-03-20	6.6000	6.6000	6.6000	6.6000	+7.143%	2	330	+8.333%
2026-03-17	6.1600	6.1600	6.1600	6.1600	+1.483%	8	330	+16.071%
2026-03-16	6.0700	6.0700	6.0700	6.0700	-13.901%	12	322	+17.792%
2026-02-11	7.0500	7.0500	7.0500	7.0500	-5.369%	1	323	+1.418%
2026-02-09	7.4500	7.4500	7.4500	7.4500	0.000%	1	323	-4.027%
2026-01-16	7.4500	7.4500	7.4500	7.4500	+0.676%	2	320	-4.027%
2026-01-09	7.4000	7.4000	7.4000	7.4000	-0.671%	27	320	-3.378%
2026-01-07	7.3000	7.4500	7.3000	7.4500	+3.760%	40	293	-4.027%
2025-12-03	7.1800	7.1800	7.1000	7.1800	+19.667%	100	303	-0.418%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+2.215%	1	302	+19.167%
2025-11-07	5.8700	5.8800	5.8700	5.8700	+3.894%	20	302	+21.806%
2025-11-04	5.6300	5.6500	5.6300	5.6500	-3.419%	2	304	+26.549%
2025-10-30	5.8500	5.8500	5.8500	5.8500	-1.515%	1	304	+22.222%
2025-10-20	5.9300	5.9400	5.9300	5.9400	-4.960%	20	303	+20.370%
2025-10-17	6.2500	6.2500	6.2500	6.2500	+2.796%	50	283	+14.400%
2025-10-10	6.0800	6.0800	6.0800	6.0800	+8.571%	20	283	+17.599%
2025-10-08	5.6000	5.6000	5.6000	5.6000	-2.609%	1	303	+27.679%
2025-10-07	5.7500	5.7500	5.7500	5.7500	+2.679%	20	302	+24.348%
2025-10-03	5.6000	5.6000	5.6000	5.6000	0.000%	20	302	+27.679%
2025-10-01	5.6500	5.6500	5.6000	5.6000	+0.901%	43	302	+27.679%
2025-09-30	5.5500	5.5500	5.5500	5.5500	-5.932%	1	259	+28.829%
2025-09-29	5.9500	5.9500	5.9000	5.9000	+1.027%	4	258	+21.186%
2025-09-18	5.8000	5.8400	5.8000	5.8400	-0.680%	105	254	+22.432%
2025-09-17	5.8800	5.8800	5.8800	5.8800	-10.229%	50	152	+21.599%
2025-09-12	6.5500	6.5500	6.5500	6.5500	-4.240%	40	103	+9.160%
2025-09-10	6.8400	6.8400	6.8400	6.8400	+11.039%	15	114	+4.532%
2025-08-26	6.1600	6.1600	6.1600	6.1600	-1.440%	3	97	+16.071%
2025-08-22	6.2500	6.2500	6.2500	6.2500	-16.888%	60	97	+14.400%
2025-08-04	7.5200	7.5200	7.5200	7.5200	+1.622%	10	37	-4.920%
2025-07-31	7.4000	7.4000	7.4000	7.4000	+1.231%	1	27	-3.378%
2025-07-28	7.3100	7.3100	7.3100	7.3100	+0.137%	1	27	-2.189%
2025-07-23	7.3000	7.3000	7.3000	7.3000	-14.420%	2	27	-2.055%
2025-06-17	8.5400	8.5400	8.5300	8.5300	+1.548%	30	655	-16.178%
2025-06-06	8.4000	8.4000	8.4000	8.4000	+1.818%	8	685	-14.881%
2025-06-04	8.2500	8.2500	8.2500	8.2500	-3.509%	36	653	-13.333%
2025-06-03	8.5500	8.5500	8.5500	8.5500	+7.547%	25	653	-16.374%
2025-05-14	7.9500	7.9500	7.9500	7.9500	-2.334%	20	670	-10.063%
2025-05-05	8.1300	8.3000	8.1300	8.1400	+0.743%	6	650	-12.162%
2025-05-02	8.0500	8.0800	8.0500	8.0800	-0.859%	192	650	-11.510%
2025-05-01	8.1500	8.1500	8.1500	8.1500	+1.242%	10	605	-12.270%
2025-04-24	8.0500	8.0500	8.0500	8.0500	-5.958%	1	605	-11.180%
2025-04-17	8.5300	8.5600	8.5300	8.5600	-5.100%	12	604	-16.472%
2025-04-08	8.9600	9.0200	8.9600	9.0200	+1.348%	8	604	-20.732%
2025-04-07	8.8500	8.9000	8.8500	8.9000	+2.890%	29	603	-19.663%
2025-04-04	8.6700	8.8800	8.5900	8.6500	+3.593%	322	631	-17.341%
2025-04-03	8.3500	8.3500	8.3500	8.3500	+2.454%	9	654	-14.371%
2025-04-01	8.3500	8.3500	8.1500	8.1500	-1.807%	3	645	-12.270%
2025-03-31	8.2500	8.3000	8.2500	8.3000	+2.596%	2	644	-13.855%
2025-03-28	8.1800	8.2900	8.0900	8.0900	+0.497%	34	643	-11.619%
2025-03-27	8.0000	8.0800	8.0000	8.0500	+3.205%	14	644	-11.180%
2025-03-25	7.8000	7.8000	7.8000	7.8000	+7.735%	20	631	-8.333%
2025-03-19	7.2400	7.2400	7.2400	7.2400	-0.138%	1	611	-1.243%
2025-03-18	7.2500	7.2500	7.2500	7.2500	-2.159%	10	611	-1.379%
2025-03-17	7.4100	7.4100	7.4100	7.4100	-0.936%	8	601	-3.509%
2025-03-14	7.4800	7.4800	7.4800	7.4800	-0.927%	16	601	-4.412%
2025-03-11	7.6000	7.6000	7.5500	7.5500	-2.581%	203	593	-5.298%
2025-03-10	7.7500	7.7500	7.7500	7.7500	-1.274%	10	630	-7.742%
2025-02-28	7.8500	7.8500	7.8500	7.8500	+4.667%	4	620	-8.917%
2025-02-27	7.6500	7.6500	7.5000	7.5000	-3.226%	121	618	-4.667%
2025-02-26	7.7500	7.7500	7.7500	7.7500	-3.125%	3	514	-7.742%
2025-02-25	8.0000	8.0000	8.0000	8.0000	+0.883%	1	511	-10.625%
2025-02-20	7.9300	7.9300	7.9000	7.9300	+0.380%	40	511	-9.836%
2025-02-19	7.9000	7.9000	7.9000	7.9000	+0.254%	100	501	-9.494%
2025-02-14	7.8500	7.8800	7.8500	7.8800	-2.475%	40	523	-9.264%
2025-02-11	8.0800	8.0800	8.0800	8.0800	0.000%	1	523	-11.510%
2025-02-06	8.0800	8.0800	8.0800	8.0800	+2.930%	13	522	-11.510%
2025-02-04	7.8500	7.8500	7.8500	7.8500	-2.484%	20	535	-8.917%
2025-02-03	8.0500	8.0500	8.0500	8.0500	+0.625%	13	515	-11.180%
2025-01-27	8.0000	8.0000	8.0000	8.0000	-0.621%	1	515	-10.625%
2025-01-24	8.0500	8.0500	8.0500	8.0500	+0.374%	4	514	-11.180%
2025-01-17	8.0200	8.0200	8.0200	8.0200	-2.788%	40	513	-10.848%
2025-01-13	8.2500	8.2500	8.2500	8.2500	+5.769%	20	513	-13.333%
2025-01-06	7.7700	7.8000	7.7700	7.8000	-1.887%	106	493	-8.333%
2024-12-31	7.9500	7.9500	7.9500	7.9500	0.000%	1	439	-10.063%
2024-12-16	7.9500	7.9500	7.9500	7.9500	-0.625%	1	438	-10.063%
2024-12-13	8.0000	8.0000	8.0000	8.0000	0.000%	200	438	-10.625%
2024-12-12	7.9500	8.0000	7.9500	8.0000	+1.523%	6	338	-10.625%
2024-12-03	7.8800	7.8800	7.8800	7.8800	-0.756%	4	338	-9.264%
2024-11-22	7.7500	7.9400	7.7500	7.9400	+4.474%	54	334	-9.950%
2024-11-08	7.6000	7.6000	7.6000	7.6000	+1.333%	2	357	-5.921%
2024-10-31	7.5000	7.5000	7.5000	7.5000	0.000%	2	357	-4.667%
2024-10-17	7.5000	7.5000	7.5000	7.5000	+9.489%	1	355	-4.667%
2024-10-10	6.8600	6.8600	6.8400	6.8500	-0.581%	161	355	+4.380%
2024-10-08	6.8900	6.8900	6.8900	6.8900	+2.074%	20	294	+3.774%
2024-10-07	6.7500	6.7500	6.7500	6.7500	+3.053%	20	274	+5.926%
2024-10-04	6.5500	6.5500	6.5500	6.5500	-2.963%	100	254	+9.160%
2024-10-01	6.7300	6.7500	6.6700	6.7500	0.000%	42	204	+5.926%
2024-09-30	6.5900	6.7500	6.2800	6.7500	0.000%	162	162	+5.926%

.dark-mode .xNVQlm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNVQlm{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P12NIO Jan 15 2027 12.00 Put (NIO270115P00012000)option OPRA

NIO20270115P12
NIO Jan 15 2027 12.00 Put (NIO270115P00012000)
option OPRA