Dark

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

Inactive

Sep 9, 2026

11.24+1.719%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.2400	11.2400	11.2400	11.2400	+1.719%	1	1	0.000%
2026-09-02	11.0500	11.0500	11.0500	11.0500	+9.950%	1	1	+1.719%
2026-07-06	10.0500	10.0500	10.0500	10.0500	+2.030%	5	65	+11.841%
2026-07-01	9.8500	9.8500	9.8500	9.8500	-1.303%	5	65	+14.112%
2026-06-18	9.9100	9.9800	9.9100	9.9800	+2.045%	10	352	+12.625%
2026-05-22	9.7800	9.7800	9.7800	9.7800	+4.711%	10	352	+14.928%
2026-05-19	9.3400	9.3400	9.3400	9.3400	+2.077%	5	342	+20.343%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+5.172%	2	347	+22.842%
2026-05-14	8.6800	8.7000	8.6800	8.7000	+0.230%	100	347	+29.195%
2026-04-30	8.6800	8.6800	8.6800	8.6800	-1.364%	2	292	+29.493%
2026-04-27	8.7500	8.8000	8.7500	8.8000	-0.340%	2	292	+27.727%
2026-04-24	8.8300	8.8300	8.8300	8.8300	+0.914%	2	293	+27.293%
2026-04-23	8.7600	8.7600	8.7500	8.7500	+2.339%	3	291	+28.457%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+3.636%	3	294	+31.462%
2026-04-17	8.2800	8.2800	8.2500	8.2500	-2.941%	2	292	+36.242%
2026-04-13	8.5000	8.5000	8.5000	8.5000	-5.028%	1	292	+32.235%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+1.016%	1	291	+25.587%
2026-04-01	8.8600	8.8600	8.8600	8.8600	-4.009%	7	290	+26.862%
2026-03-23	9.2300	9.2300	9.2300	9.2300	-3.854%	1	291	+21.777%
2026-03-20	9.5500	9.6000	9.5500	9.6000	+1.053%	2	290	+17.083%
2026-03-11	9.1000	9.5000	9.1000	9.5000	+0.211%	4	488	+18.316%
2026-03-10	9.6200	9.6200	9.4800	9.4800	-6.601%	8	488	+18.565%
2026-01-30	10.1500	10.1500	10.1500	10.1500	+1.500%	3	487	+10.739%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+0.503%	50	487	+12.400%
2025-12-31	9.9500	9.9500	9.9500	9.9500	-0.798%	2	485	+12.965%
2025-12-16	10.0300	10.0300	10.0300	10.0300	+0.804%	1	485	+12.064%
2025-12-11	9.9500	9.9500	9.9500	9.9500	0.000%	1	484	+12.965%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-0.201%	1	483	+12.965%
2025-12-08	9.9700	9.9700	9.9700	9.9700	0.000%	5	482	+12.738%
2025-12-05	9.9700	9.9700	9.9700	9.9700	-1.482%	1	477	+12.738%
2025-12-04	10.1200	10.1200	10.1100	10.1200	-1.268%	17	478	+11.067%
2025-12-03	10.0900	10.3000	10.0900	10.2500	+2.295%	677	479	+9.659%
2025-12-02	9.9500	10.0200	9.8000	10.0200	+2.245%	91	819	+12.176%
2025-12-01	9.8500	9.8700	9.8000	9.8000	+1.660%	580	851	+14.694%
2025-11-28	9.6700	9.6700	9.6000	9.6400	-0.413%	300	693	+16.598%
2025-11-26	9.7500	9.7500	9.6800	9.6800	+0.833%	40	573	+16.116%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+1.695%	6	573	+17.083%
2025-11-19	9.4400	9.4400	9.4400	9.4400	+15.828%	6	579	+19.068%
2025-11-06	8.1500	8.1500	8.1500	8.1500	-2.395%	3	583	+37.914%
2025-11-04	8.3500	8.3500	8.3500	8.3500	+1.829%	1	580	+34.611%
2025-11-03	8.3100	8.3100	8.1800	8.2000	-8.072%	8	573	+37.073%
2025-10-16	8.9200	8.9200	8.9200	8.9200	+4.327%	5	573	+26.009%
2025-10-10	8.5500	8.5500	8.5500	8.5500	+3.012%	1	568	+31.462%
2025-10-03	8.3000	8.3000	8.3000	8.3000	+0.606%	3	567	+35.422%
2025-10-01	8.2000	8.2500	8.2000	8.2500	-0.602%	3	564	+36.242%
2025-09-30	8.3000	8.3000	8.3000	8.3000	-2.353%	2	564	+35.422%
2025-09-29	8.6500	8.6500	8.5000	8.5000	-1.163%	8	564	+32.235%
2025-09-26	8.4500	8.6000	8.4500	8.6000	+2.381%	7	564	+30.698%
2025-09-24	8.4000	8.4000	8.4000	8.4000	0.000%	1	557	+33.810%
2025-09-19	8.4000	8.4000	8.4000	8.4000	-0.474%	200	556	+33.810%
2025-09-18	8.4400	8.4400	8.4400	8.4400	+0.238%	100	357	+33.175%
2025-09-17	8.5000	8.5000	8.4200	8.4200	-2.093%	18	257	+33.492%
2025-09-16	8.9200	8.9200	8.6000	8.6000	-5.702%	206	263	+30.698%
2025-08-27	9.1200	9.1200	9.1200	9.1200	+0.773%	1	57	+23.246%
2025-08-25	9.0500	9.0500	9.0500	9.0500	+2.724%	5	56	+24.199%
2025-08-22	8.8600	8.8600	8.8100	8.8100	-9.641%	2	51	+27.582%
2025-08-21	9.7500	9.7500	9.7500	9.7500	-7.143%	20	50	+15.282%
2025-08-14	10.5000	10.5000	10.5000	10.5000	0.000%	50	30	+7.048%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-0.474%	50	50	+7.048%
2025-08-05	10.5500	10.5500	10.5500	10.5500	+1.442%	1	5	+6.540%
2025-08-04	10.4000	10.4000	10.4000	10.4000	+3.689%	3	5	+8.077%
2025-07-25	10.0300	10.0300	10.0300	10.0300	-12.858%	1	5	+12.064%
2025-07-03	11.5100	11.5100	11.5100	11.5100	+0.261%	4	1,028	-2.346%
2025-07-02	11.4800	11.4800	11.4800	11.4800	+0.262%	10	1,028	-2.091%
2025-07-01	11.4500	11.4500	11.4500	11.4500	0.000%	1	1,028	-1.834%
2025-06-26	11.4500	11.4500	11.4500	11.4500	+1.238%	1	1,028	-1.834%
2025-06-12	11.3100	11.3100	11.3100	11.3100	+1.892%	10	1,028	-0.619%
2025-06-11	11.1500	11.1500	11.1000	11.1000	-2.203%	11	1,028	+1.261%
2025-06-06	11.3500	11.3500	11.3500	11.3500	+1.339%	2	1,028	-0.969%
2025-06-04	11.3500	11.3500	11.2000	11.2000	-1.754%	52	1,028	+0.357%
2025-05-30	11.4000	11.4000	11.4000	11.4000	+3.636%	10	1,028	-1.404%
2025-05-20	11.0000	11.0000	11.0000	11.0000	0.000%	20	1,024	+2.182%
2025-05-15	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,024	+2.182%
2025-05-02	11.0000	11.0000	11.0000	11.0000	0.000%	20	1,023	+2.182%
2025-05-01	11.0000	11.0000	11.0000	11.0000	+0.365%	1	1,013	+2.182%
2025-04-30	11.0000	11.0000	10.9600	10.9600	+1.953%	2	1,012	+2.555%
2025-04-29	10.7500	10.7500	10.7500	10.7500	-3.153%	20	1,011	+4.558%
2025-04-23	11.1000	11.1000	11.1000	11.1000	-3.562%	50	1,009	+1.261%
2025-04-21	11.4500	11.5100	11.4500	11.5100	-1.624%	2	1,059	-2.346%
2025-04-09	11.8500	11.9500	11.7000	11.7000	-2.337%	20	1,058	-3.932%
2025-04-08	11.9300	11.9800	11.9300	11.9800	+1.354%	13	1,046	-6.177%
2025-04-07	11.7000	11.8200	11.7000	11.8200	+2.693%	70	1,050	-4.907%
2025-04-04	11.6000	11.7000	11.5100	11.5100	+1.858%	248	1,024	-2.346%
2025-04-03	11.3000	11.3000	11.3000	11.3000	+2.262%	3	911	-0.531%
2025-04-01	11.0500	11.0500	11.0500	11.0500	-1.778%	2	914	+1.719%
2025-03-28	11.1500	11.2500	10.9900	11.2500	+5.140%	392	913	-0.089%
2025-03-25	10.7000	10.7000	10.7000	10.7000	+3.382%	1	885	+5.047%
2025-03-13	10.3500	10.3500	10.3500	10.3500	+1.471%	3	886	+8.599%
2025-03-12	10.0400	10.2000	10.0400	10.2000	+0.493%	101	886	+10.196%
2025-03-11	10.2500	10.2500	10.1500	10.1500	-3.791%	201	927	+10.739%
2025-03-10	10.6500	10.6500	10.5500	10.5500	-2.315%	2	930	+6.540%
2025-03-07	10.7400	10.8000	10.7400	10.8000	+4.854%	206	929	+4.074%
2025-02-27	10.3500	10.3500	10.3000	10.3000	-2.830%	204	928	+9.126%
2025-02-26	10.6000	10.6000	10.6000	10.6000	-2.752%	3	926	+6.038%
2025-02-25	10.9000	10.9000	10.9000	10.9000	+2.830%	100	923	+3.119%
2025-02-21	10.6000	10.6000	10.6000	10.6000	-1.852%	12	923	+6.038%
2025-02-20	10.8000	10.8000	10.8000	10.8000	+0.746%	1	923	+4.074%
2025-02-19	10.7300	10.7300	10.7000	10.7200	-0.279%	300	922	+4.851%
2025-02-14	10.7500	10.7500	10.7500	10.7500	+0.467%	2	626	+4.558%
2025-02-13	10.8400	10.8400	10.7000	10.7000	-2.904%	101	526	+5.047%
2025-02-12	10.9900	11.0200	10.9900	11.0200	+0.182%	13	526	+1.996%
2025-02-11	11.0000	11.0000	11.0000	11.0000	+1.852%	2	527	+2.182%
2025-02-06	10.8000	10.8000	10.8000	10.8000	-1.818%	13	525	+4.074%
2025-02-04	10.6500	11.0000	10.6500	11.0000	+0.733%	40	512	+2.182%
2025-02-03	10.9200	10.9200	10.9200	10.9200	-0.456%	3	512	+2.930%
2025-01-29	10.9700	10.9700	10.9700	10.9700	+1.106%	2	509	+2.461%
2025-01-17	10.8500	10.8500	10.8500	10.8500	+1.024%	80	500	+3.594%
2025-01-03	10.7400	10.7400	10.7400	10.7400	+0.374%	20	500	+4.655%
2025-01-02	10.7000	10.7000	10.7000	10.7000	+1.905%	1	490	+5.047%
2024-12-10	10.5000	10.5000	10.5000	10.5000	-0.943%	100	489	+7.048%
2024-12-05	10.6000	10.6000	10.6000	10.6000	-0.935%	4	389	+6.038%
2024-12-04	10.6500	10.7000	10.6500	10.7000	+0.469%	4	385	+5.047%
2024-12-03	10.6700	10.6700	10.6500	10.6500	-0.467%	4	381	+5.540%
2024-11-29	10.8000	10.8100	10.7000	10.7000	-0.926%	52	377	+5.047%
2024-11-27	10.8000	10.8000	10.8000	10.8000	+0.465%	2	349	+4.074%
2024-11-26	10.7500	10.7500	10.7500	10.7500	+0.561%	15	349	+4.558%
2024-11-14	10.6900	10.6900	10.6900	10.6900	+3.285%	1	349	+5.145%
2024-11-11	10.3500	10.3500	10.3500	10.3500	+1.173%	143	349	+8.599%
2024-11-04	10.2300	10.2300	10.2300	10.2300	+1.287%	1	228	+9.873%
2024-10-30	10.1000	10.1000	10.1000	10.1000	+8.602%	2	228	+11.287%
2024-10-29	9.8500	9.8500	9.3000	9.3000	-2.413%	2	228	+20.860%
2024-10-28	9.5300	9.5300	9.5300	9.5300	-7.834%	1	226	+17.943%
2024-10-24	10.3400	10.3400	10.3400	10.3400	+2.376%	1	225	+8.704%
2024-10-18	10.1000	10.1000	10.1000	10.1000	+6.316%	8	224	+11.287%
2024-10-08	9.5300	9.5300	9.4000	9.5000	+1.713%	120	220	+18.316%
2024-10-02	9.3400	9.3400	9.3400	9.3400	0.000%	100	100	+20.343%

.dark-mode .GLv5Zs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GLv5Zs{ 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