Dark

NIO20270115P15
NIO Jan 15 2027 15.00 Put (NIO270115P00015000)
option OPRA

Inactive

Jul 6, 2026

10.05+2.030%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.0500	10.0500	10.0500	10.0500	+2.030%	5	65	0.000%
2026-07-01	9.8500	9.8500	9.8500	9.8500	-1.303%	5	65	+2.030%
2026-06-18	9.9100	9.9800	9.9100	9.9800	+2.045%	10	352	+0.701%
2026-05-22	9.7800	9.7800	9.7800	9.7800	+4.711%	10	352	+2.761%
2026-05-19	9.3400	9.3400	9.3400	9.3400	+2.077%	5	342	+7.602%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+5.172%	2	347	+9.836%
2026-05-14	8.6800	8.7000	8.6800	8.7000	+0.230%	100	347	+15.517%
2026-04-30	8.6800	8.6800	8.6800	8.6800	-1.364%	2	292	+15.783%
2026-04-27	8.7500	8.8000	8.7500	8.8000	-0.340%	2	292	+14.205%
2026-04-24	8.8300	8.8300	8.8300	8.8300	+0.914%	2	293	+13.817%
2026-04-23	8.7600	8.7600	8.7500	8.7500	+2.339%	3	291	+14.857%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+3.636%	3	294	+17.544%
2026-04-17	8.2800	8.2800	8.2500	8.2500	-2.941%	2	292	+21.818%
2026-04-13	8.5000	8.5000	8.5000	8.5000	-5.028%	1	292	+18.235%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+1.016%	1	291	+12.291%
2026-04-01	8.8600	8.8600	8.8600	8.8600	-4.009%	7	290	+13.431%
2026-03-23	9.2300	9.2300	9.2300	9.2300	-3.854%	1	291	+8.884%
2026-03-20	9.5500	9.6000	9.5500	9.6000	+1.053%	2	290	+4.688%
2026-03-11	9.1000	9.5000	9.1000	9.5000	+0.211%	4	488	+5.789%
2026-03-10	9.6200	9.6200	9.4800	9.4800	-6.601%	8	488	+6.013%
2026-01-30	10.1500	10.1500	10.1500	10.1500	+1.500%	3	487	-0.985%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+0.503%	50	487	+0.500%
2025-12-31	9.9500	9.9500	9.9500	9.9500	-0.798%	2	485	+1.005%
2025-12-16	10.0300	10.0300	10.0300	10.0300	+0.804%	1	485	+0.199%
2025-12-11	9.9500	9.9500	9.9500	9.9500	0.000%	1	484	+1.005%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-0.201%	1	483	+1.005%
2025-12-08	9.9700	9.9700	9.9700	9.9700	0.000%	5	482	+0.802%
2025-12-05	9.9700	9.9700	9.9700	9.9700	-1.482%	1	477	+0.802%
2025-12-04	10.1200	10.1200	10.1100	10.1200	-1.268%	17	478	-0.692%
2025-12-03	10.0900	10.3000	10.0900	10.2500	+2.295%	677	479	-1.951%
2025-12-02	9.9500	10.0200	9.8000	10.0200	+2.245%	91	819	+0.299%
2025-12-01	9.8500	9.8700	9.8000	9.8000	+1.660%	580	851	+2.551%
2025-11-28	9.6700	9.6700	9.6000	9.6400	-0.413%	300	693	+4.253%
2025-11-26	9.7500	9.7500	9.6800	9.6800	+0.833%	40	573	+3.822%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+1.695%	6	573	+4.688%
2025-11-19	9.4400	9.4400	9.4400	9.4400	+15.828%	6	579	+6.462%
2025-11-06	8.1500	8.1500	8.1500	8.1500	-2.395%	3	583	+23.313%
2025-11-04	8.3500	8.3500	8.3500	8.3500	+1.829%	1	580	+20.359%
2025-11-03	8.3100	8.3100	8.1800	8.2000	-8.072%	8	573	+22.561%
2025-10-16	8.9200	8.9200	8.9200	8.9200	+4.327%	5	573	+12.668%
2025-10-10	8.5500	8.5500	8.5500	8.5500	+3.012%	1	568	+17.544%
2025-10-03	8.3000	8.3000	8.3000	8.3000	+0.606%	3	567	+21.084%
2025-10-01	8.2000	8.2500	8.2000	8.2500	-0.602%	3	564	+21.818%
2025-09-30	8.3000	8.3000	8.3000	8.3000	-2.353%	2	564	+21.084%
2025-09-29	8.6500	8.6500	8.5000	8.5000	-1.163%	8	564	+18.235%
2025-09-26	8.4500	8.6000	8.4500	8.6000	+2.381%	7	564	+16.860%
2025-09-24	8.4000	8.4000	8.4000	8.4000	0.000%	1	557	+19.643%
2025-09-19	8.4000	8.4000	8.4000	8.4000	-0.474%	200	556	+19.643%
2025-09-18	8.4400	8.4400	8.4400	8.4400	+0.238%	100	357	+19.076%
2025-09-17	8.5000	8.5000	8.4200	8.4200	-2.093%	18	257	+19.359%
2025-09-16	8.9200	8.9200	8.6000	8.6000	-5.702%	206	263	+16.860%
2025-08-27	9.1200	9.1200	9.1200	9.1200	+0.773%	1	57	+10.197%
2025-08-25	9.0500	9.0500	9.0500	9.0500	+2.724%	5	56	+11.050%
2025-08-22	8.8600	8.8600	8.8100	8.8100	-9.641%	2	51	+14.075%
2025-08-21	9.7500	9.7500	9.7500	9.7500	-7.143%	20	50	+3.077%
2025-08-14	10.5000	10.5000	10.5000	10.5000	0.000%	50	30	-4.286%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-0.474%	50	50	-4.286%
2025-08-05	10.5500	10.5500	10.5500	10.5500	+1.442%	1	5	-4.739%
2025-08-04	10.4000	10.4000	10.4000	10.4000	+3.689%	3	5	-3.365%
2025-07-25	10.0300	10.0300	10.0300	10.0300	-12.858%	1	5	+0.199%
2025-07-03	11.5100	11.5100	11.5100	11.5100	+0.261%	4	1,028	-12.685%
2025-07-02	11.4800	11.4800	11.4800	11.4800	+0.262%	10	1,028	-12.456%
2025-07-01	11.4500	11.4500	11.4500	11.4500	0.000%	1	1,028	-12.227%
2025-06-26	11.4500	11.4500	11.4500	11.4500	+1.238%	1	1,028	-12.227%
2025-06-12	11.3100	11.3100	11.3100	11.3100	+1.892%	10	1,028	-11.141%
2025-06-11	11.1500	11.1500	11.1000	11.1000	-2.203%	11	1,028	-9.459%
2025-06-06	11.3500	11.3500	11.3500	11.3500	+1.339%	2	1,028	-11.454%
2025-06-04	11.3500	11.3500	11.2000	11.2000	-1.754%	52	1,028	-10.268%
2025-05-30	11.4000	11.4000	11.4000	11.4000	+3.636%	10	1,028	-11.842%
2025-05-20	11.0000	11.0000	11.0000	11.0000	0.000%	20	1,024	-8.636%
2025-05-15	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,024	-8.636%
2025-05-02	11.0000	11.0000	11.0000	11.0000	0.000%	20	1,023	-8.636%
2025-05-01	11.0000	11.0000	11.0000	11.0000	+0.365%	1	1,013	-8.636%
2025-04-30	11.0000	11.0000	10.9600	10.9600	+1.953%	2	1,012	-8.303%
2025-04-29	10.7500	10.7500	10.7500	10.7500	-3.153%	20	1,011	-6.512%
2025-04-23	11.1000	11.1000	11.1000	11.1000	-3.562%	50	1,009	-9.459%
2025-04-21	11.4500	11.5100	11.4500	11.5100	-1.624%	2	1,059	-12.685%
2025-04-09	11.8500	11.9500	11.7000	11.7000	-2.337%	20	1,058	-14.103%
2025-04-08	11.9300	11.9800	11.9300	11.9800	+1.354%	13	1,046	-16.110%
2025-04-07	11.7000	11.8200	11.7000	11.8200	+2.693%	70	1,050	-14.975%
2025-04-04	11.6000	11.7000	11.5100	11.5100	+1.858%	248	1,024	-12.685%
2025-04-03	11.3000	11.3000	11.3000	11.3000	+2.262%	3	911	-11.062%
2025-04-01	11.0500	11.0500	11.0500	11.0500	-1.778%	2	914	-9.050%
2025-03-28	11.1500	11.2500	10.9900	11.2500	+5.140%	392	913	-10.667%
2025-03-25	10.7000	10.7000	10.7000	10.7000	+3.382%	1	885	-6.075%
2025-03-13	10.3500	10.3500	10.3500	10.3500	+1.471%	3	886	-2.899%
2025-03-12	10.0400	10.2000	10.0400	10.2000	+0.493%	101	886	-1.471%
2025-03-11	10.2500	10.2500	10.1500	10.1500	-3.791%	201	927	-0.985%
2025-03-10	10.6500	10.6500	10.5500	10.5500	-2.315%	2	930	-4.739%
2025-03-07	10.7400	10.8000	10.7400	10.8000	+4.854%	206	929	-6.944%
2025-02-27	10.3500	10.3500	10.3000	10.3000	-2.830%	204	928	-2.427%
2025-02-26	10.6000	10.6000	10.6000	10.6000	-2.752%	3	926	-5.189%
2025-02-25	10.9000	10.9000	10.9000	10.9000	+2.830%	100	923	-7.798%
2025-02-21	10.6000	10.6000	10.6000	10.6000	-1.852%	12	923	-5.189%
2025-02-20	10.8000	10.8000	10.8000	10.8000	+0.746%	1	923	-6.944%
2025-02-19	10.7300	10.7300	10.7000	10.7200	-0.279%	300	922	-6.250%
2025-02-14	10.7500	10.7500	10.7500	10.7500	+0.467%	2	626	-6.512%
2025-02-13	10.8400	10.8400	10.7000	10.7000	-2.904%	101	526	-6.075%
2025-02-12	10.9900	11.0200	10.9900	11.0200	+0.182%	13	526	-8.802%
2025-02-11	11.0000	11.0000	11.0000	11.0000	+1.852%	2	527	-8.636%
2025-02-06	10.8000	10.8000	10.8000	10.8000	-1.818%	13	525	-6.944%
2025-02-04	10.6500	11.0000	10.6500	11.0000	+0.733%	40	512	-8.636%
2025-02-03	10.9200	10.9200	10.9200	10.9200	-0.456%	3	512	-7.967%
2025-01-29	10.9700	10.9700	10.9700	10.9700	+1.106%	2	509	-8.387%
2025-01-17	10.8500	10.8500	10.8500	10.8500	+1.024%	80	500	-7.373%
2025-01-03	10.7400	10.7400	10.7400	10.7400	+0.374%	20	500	-6.425%
2025-01-02	10.7000	10.7000	10.7000	10.7000	+1.905%	1	490	-6.075%
2024-12-10	10.5000	10.5000	10.5000	10.5000	-0.943%	100	489	-4.286%
2024-12-05	10.6000	10.6000	10.6000	10.6000	-0.935%	4	389	-5.189%
2024-12-04	10.6500	10.7000	10.6500	10.7000	+0.469%	4	385	-6.075%
2024-12-03	10.6700	10.6700	10.6500	10.6500	-0.467%	4	381	-5.634%
2024-11-29	10.8000	10.8100	10.7000	10.7000	-0.926%	52	377	-6.075%
2024-11-27	10.8000	10.8000	10.8000	10.8000	+0.465%	2	349	-6.944%
2024-11-26	10.7500	10.7500	10.7500	10.7500	+0.561%	15	349	-6.512%
2024-11-14	10.6900	10.6900	10.6900	10.6900	+3.285%	1	349	-5.987%
2024-11-11	10.3500	10.3500	10.3500	10.3500	+1.173%	143	349	-2.899%
2024-11-04	10.2300	10.2300	10.2300	10.2300	+1.287%	1	228	-1.760%
2024-10-30	10.1000	10.1000	10.1000	10.1000	+8.602%	2	228	-0.495%
2024-10-29	9.8500	9.8500	9.3000	9.3000	-2.413%	2	228	+8.065%
2024-10-28	9.5300	9.5300	9.5300	9.5300	-7.834%	1	226	+5.456%
2024-10-24	10.3400	10.3400	10.3400	10.3400	+2.376%	1	225	-2.805%
2024-10-18	10.1000	10.1000	10.1000	10.1000	+6.316%	8	224	-0.495%
2024-10-08	9.5300	9.5300	9.4000	9.5000	+1.713%	120	220	+5.789%
2024-10-02	9.3400	9.3400	9.3400	9.3400	0.000%	100	100	+7.602%

.dark-mode .Pcd0q2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pcd0q2{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P15NIO Jan 15 2027 15.00 Put (NIO270115P00015000)option OPRA

NIO20270115P15
NIO Jan 15 2027 15.00 Put (NIO270115P00015000)
option OPRA