Dark

NIO20270115P2.5
NIO Jan 15 2027 2.50 Put (NIO270115P00002500)
option OPRA

EOD

Aug 5, 2026

0.0700+16.667%(+0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0700	0.0600	0.0700	+16.667%	22	70,000	0.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	-53.846%	1	69,998	+16.667%
2026-08-03	0.0700	0.1300	0.0700	0.1300	+44.444%	7	69,998	-46.154%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-18.182%	1	69,996	-22.222%
2026-07-22	0.0500	0.1100	0.0500	0.1100	+57.143%	52	69,995	-36.364%
2026-07-14	0.0700	0.0700	0.0700	0.0700	+40.000%	10	70,045	0.000%
2026-06-29	0.0900	0.0900	0.0500	0.0500	-50.000%	3	70,055	+40.000%
2026-06-25	0.0700	0.1000	0.0700	0.1000	-16.667%	2	70,055	-30.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+71.429%	1	70,054	-41.667%
2026-06-22	0.0900	0.1100	0.0500	0.0700	-30.000%	170	70,054	0.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	0.000%	85	69,963	-30.000%
2026-06-17	0.0800	0.1000	0.0800	0.1000	+25.000%	551	69,963	-30.000%
2026-06-15	0.1300	0.1300	0.0700	0.0800	-11.111%	6	69,963	-12.500%
2026-06-12	0.1200	0.1200	0.0900	0.0900	-10.000%	2	69,963	-22.222%
2026-06-10	0.0700	0.1000	0.0700	0.1000	-9.091%	61	69,963	-30.000%
2026-06-09	0.1200	0.1200	0.0800	0.1100	+10.000%	7	69,963	-36.364%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+11.111%	55	69,964	-30.000%
2026-06-02	0.0900	0.0900	0.0900	0.0900	0.000%	1	69,964	-22.222%
2026-05-21	0.1100	0.1100	0.0800	0.0900	-18.182%	484	69,965	-22.222%
2026-05-20	0.1100	0.1100	0.1100	0.1100	+22.222%	1	69,965	-36.364%
2026-05-12	0.0900	0.0900	0.0900	0.0900	0.000%	45	69,947	-22.222%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-25.000%	45	69,947	-22.222%
2026-05-04	0.1200	0.1200	0.1200	0.1200	+100.000%	2	69,946	-41.667%
2026-04-28	0.0600	0.0600	0.0600	0.0600	-45.455%	1	69,946	+16.667%
2026-04-27	0.1100	0.1100	0.1100	0.1100	0.000%	50	69,946	-36.364%
2026-04-24	0.1100	0.1100	0.1100	0.1100	-8.333%	3,000	69,946	-36.364%
2026-04-23	0.0900	0.1200	0.0700	0.1200	-7.692%	6	66,946	-41.667%
2026-04-22	0.0800	0.1300	0.0800	0.1300	+30.000%	2	66,946	-46.154%
2026-04-21	0.1000	0.1000	0.1000	0.1000	0.000%	40	66,947	-30.000%
2026-04-17	0.1000	0.1000	0.1000	0.1000	+66.667%	1	66,947	-30.000%
2026-04-16	0.1300	0.1300	0.0600	0.0600	-25.000%	4	66,947	+16.667%
2026-04-14	0.0800	0.0800	0.0800	0.0800	-27.273%	11	66,947	-12.500%
2026-04-13	0.1100	0.1100	0.0800	0.1100	+83.333%	3	66,947	-36.364%
2026-04-09	0.1200	0.1200	0.0600	0.0600	-40.000%	4	66,949	+16.667%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-9.091%	36	66,952	-30.000%
2026-04-02	0.1100	0.1100	0.1100	0.1100	-15.385%	1	66,952	-36.364%
2026-04-01	0.1400	0.1400	0.1000	0.1300	-7.143%	5	66,952	-46.154%
2026-03-30	0.1200	0.1400	0.1200	0.1400	+27.273%	5	66,952	-50.000%
2026-03-27	0.1300	0.1500	0.1100	0.1100	-15.385%	7	66,953	-36.364%
2026-03-23	0.1300	0.1300	0.1300	0.1300	-7.143%	100	66,959	-46.154%
2026-03-16	0.1500	0.1500	0.1400	0.1400	0.000%	9	67,028	-50.000%
2026-03-11	0.1500	0.1500	0.1400	0.1400	0.000%	2	67,032	-50.000%
2026-03-10	0.1100	0.1400	0.1100	0.1400	-33.333%	76,001	67,030	-50.000%
2026-03-09	0.1900	0.2100	0.1900	0.2100	+23.529%	2	70,013	-66.667%
2026-03-04	0.1800	0.1900	0.1700	0.1700	-19.048%	231	70,012	-58.824%
2026-03-03	0.2000	0.2100	0.2000	0.2100	+10.526%	33	70,012	-66.667%
2026-03-02	0.1900	0.1900	0.1900	0.1900	+46.154%	1	69,979	-63.158%
2026-02-27	0.1500	0.1700	0.1300	0.1300	-18.750%	9	69,979	-46.154%
2026-02-26	0.1600	0.1600	0.1600	0.1600	-20.000%	1	69,981	-56.250%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-13.043%	1	69,981	-65.000%
2026-02-20	0.2300	0.2300	0.2300	0.2300	+35.294%	1	69,981	-69.565%
2026-02-19	0.1700	0.1700	0.1700	0.1700	-22.727%	1	69,982	-58.824%
2026-02-18	0.2200	0.2200	0.2200	0.2200	+15.789%	1	69,982	-68.182%
2026-02-13	0.1900	0.2300	0.1800	0.1900	+11.765%	97	69,947	-63.158%
2026-02-12	0.2000	0.2000	0.1700	0.1700	-5.556%	2	69,947	-58.824%
2026-02-11	0.1800	0.1800	0.1800	0.1800	-21.739%	1	69,947	-61.111%
2026-02-09	0.2000	0.2300	0.1600	0.2300	+21.053%	67	69,947	-69.565%
2026-02-06	0.2200	0.2200	0.1800	0.1900	-5.000%	3	69,947	-63.158%
2026-02-04	0.2000	0.2000	0.2000	0.2000	-20.000%	1	69,946	-65.000%
2026-02-03	0.2500	0.2500	0.2500	0.2500	+13.636%	1	69,946	-72.000%
2026-02-02	0.2000	0.2200	0.2000	0.2200	+10.000%	7	69,946	-68.182%
2026-01-29	0.1900	0.2000	0.1900	0.2000	-16.667%	9	69,946	-65.000%
2026-01-27	0.2400	0.2400	0.2400	0.2400	+20.000%	1	69,946	-70.833%
2026-01-26	0.2000	0.2000	0.2000	0.2000	-13.043%	1	69,946	-65.000%
2026-01-23	0.2300	0.2300	0.2300	0.2300	+9.524%	1	69,946	-69.565%
2026-01-22	0.2100	0.2100	0.2100	0.2100	-8.696%	1	69,946	-66.667%
2026-01-21	0.2100	0.2300	0.2100	0.2300	+9.524%	4	69,946	-69.565%
2026-01-20	0.2100	0.2100	0.2000	0.2100	0.000%	11	69,946	-66.667%
2026-01-16	0.2100	0.2200	0.2100	0.2100	0.000%	303	69,946	-66.667%
2026-01-14	0.2100	0.2100	0.2100	0.2100	+10.526%	10	69,946	-66.667%
2026-01-12	0.1900	0.1900	0.1900	0.1900	-5.000%	100	69,946	-63.158%
2026-01-09	0.2000	0.2000	0.2000	0.2000	-4.762%	1	69,946	-65.000%
2026-01-07	0.1900	0.2100	0.1900	0.2100	+16.667%	1,699	69,946	-66.667%
2026-01-06	0.1800	0.1800	0.1800	0.1800	-21.739%	1	69,946	-61.111%
2026-01-05	0.2300	0.2300	0.2300	0.2300	+15.000%	20	69,947	-69.565%
2026-01-02	0.2000	0.2000	0.2000	0.2000	-13.043%	2	69,927	-65.000%
2025-12-31	0.2200	0.2300	0.2000	0.2300	+15.000%	9	69,927	-69.565%
2025-12-29	0.1900	0.2000	0.1900	0.2000	0.000%	390	69,927	-65.000%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-9.091%	1	69,927	-65.000%
2025-12-24	0.2100	0.2200	0.2100	0.2200	+4.762%	3,002	69,927	-68.182%
2025-12-23	0.2100	0.2100	0.2100	0.2100	+10.526%	400	69,927	-66.667%
2025-12-22	0.1900	0.1900	0.1900	0.1900	-20.833%	3	69,927	-63.158%
2025-12-19	0.2000	0.2400	0.2000	0.2400	+14.286%	2	69,927	-70.833%
2025-12-12	0.1900	0.2100	0.1900	0.2100	-4.545%	2	69,927	-66.667%
2025-12-05	0.2200	0.2200	0.2200	0.2200	-4.348%	1	69,927	-68.182%
2025-12-04	0.2300	0.2300	0.2300	0.2300	-4.167%	500	69,927	-69.565%
2025-12-03	0.2500	0.2500	0.2400	0.2400	+20.000%	250	69,927	-70.833%
2025-11-17	0.2000	0.2000	0.2000	0.2000	-9.091%	1	69,727	-65.000%
2025-11-13	0.2200	0.2200	0.2200	0.2200	+10.000%	10	69,727	-68.182%
2025-11-07	0.2000	0.2000	0.2000	0.2000	-9.091%	2	69,717	-65.000%
2025-11-05	0.2200	0.2200	0.2200	0.2200	+15.789%	1	69,717	-68.182%
2025-11-03	0.2000	0.2000	0.1900	0.1900	-9.524%	20	69,717	-63.158%
2025-10-30	0.2100	0.2100	0.2100	0.2100	-16.000%	1	69,717	-66.667%
2025-10-17	0.2500	0.2500	0.2500	0.2500	+31.579%	5	69,717	-72.000%
2025-10-15	0.1900	0.1900	0.1900	0.1900	-13.636%	1	69,717	-63.158%
2025-10-07	0.2100	0.2200	0.2100	0.2200	+4.762%	6,000	75,716	-68.182%
2025-10-01	0.2100	0.2100	0.2100	0.2100	-4.545%	3	75,716	-66.667%
2025-09-30	0.1900	0.2200	0.1900	0.2200	-4.348%	650	75,716	-68.182%
2025-09-29	0.2200	0.2300	0.2200	0.2300	+4.545%	100	75,727	-69.565%
2025-09-25	0.2200	0.2200	0.2200	0.2200	+10.000%	584	75,730	-68.182%
2025-09-24	0.2300	0.2300	0.2000	0.2000	-16.667%	30	75,730	-65.000%
2025-09-23	0.2400	0.2400	0.2400	0.2400	+4.348%	1	75,730	-70.833%
2025-09-22	0.2200	0.2300	0.2200	0.2300	0.000%	3,002	75,730	-69.565%
2025-09-17	0.2500	0.2500	0.2300	0.2300	-4.167%	10,001	75,730	-69.565%
2025-09-16	0.2500	0.2500	0.2400	0.2400	-7.692%	265	72,729	-70.833%
2025-09-15	0.2700	0.2700	0.2600	0.2600	-3.704%	151	72,729	-73.077%
2025-09-11	0.2700	0.2700	0.2700	0.2700	-3.571%	10	72,729	-74.074%
2025-09-10	0.2800	0.2800	0.2700	0.2800	0.000%	164	72,729	-75.000%
2025-09-09	0.2800	0.2800	0.2700	0.2800	+3.704%	6	72,769	-75.000%
2025-09-08	0.2800	0.2800	0.2700	0.2700	-10.000%	5	72,770	-74.074%
2025-09-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	72,771	-76.667%
2025-08-25	0.3000	0.3000	0.3000	0.3000	+7.143%	1	72,772	-76.667%
2025-08-22	0.3100	0.3100	0.2800	0.2800	-12.500%	286	72,772	-75.000%
2025-08-21	0.3300	0.3300	0.3200	0.3200	-13.514%	87	72,774	-78.125%
2025-08-20	0.3600	0.3700	0.3600	0.3700	0.000%	15	72,774	-81.081%
2025-08-19	0.3800	0.3800	0.3700	0.3700	-9.756%	147	72,774	-81.081%
2025-08-14	0.4100	0.4200	0.4100	0.4100	+5.128%	82	72,774	-82.927%
2025-08-11	0.3800	0.4000	0.3800	0.3900	-4.878%	29	72,774	-82.051%
2025-08-08	0.4100	0.4100	0.4100	0.4100	-2.381%	12	72,781	-82.927%
2025-08-07	0.4200	0.4200	0.4200	0.4200	-4.545%	1	72,781	-83.333%
2025-08-06	0.4400	0.4400	0.4400	0.4400	+2.326%	8	72,781	-84.091%
2025-08-05	0.4300	0.4300	0.4300	0.4300	-2.273%	5,050	72,778	-83.721%
2025-08-04	0.4200	0.4400	0.4200	0.4400	+4.762%	20	71,231	-84.091%
2025-08-01	0.3900	0.4300	0.3900	0.4200	+10.526%	4	71,251	-83.333%
2025-07-31	0.4200	0.4200	0.3700	0.3800	-7.317%	2,567	71,251	-81.579%
2025-07-30	0.4100	0.4100	0.4100	0.4100	-2.381%	30	71,251	-82.927%
2025-07-29	0.4200	0.4200	0.4200	0.4200	+5.000%	20	71,251	-83.333%
2025-07-28	0.4000	0.4300	0.4000	0.4000	-6.977%	56	71,251	-82.500%
2025-07-25	0.3900	0.4300	0.3900	0.4300	-2.273%	8,748	71,301	-83.721%
2025-07-24	0.4300	0.4400	0.4300	0.4400	0.000%	5	64,322	-84.091%
2025-07-23	0.4400	0.4400	0.4400	0.4400	-2.222%	2	64,326	-84.091%
2025-07-22	0.4300	0.4500	0.4300	0.4500	-2.174%	16	64,328	-84.444%
2025-07-21	0.4400	0.4700	0.4400	0.4600	-2.128%	10	64,328	-84.783%
2025-07-17	0.4700	0.4700	0.4700	0.4700	-6.000%	240	64,328	-85.106%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-3.846%	1,953	64,091	-86.000%
2025-07-14	0.5200	0.5200	0.5200	0.5200	+4.000%	40	63,891	-86.538%
2025-07-11	0.5100	0.5100	0.5000	0.5000	-7.407%	3,001	63,851	-86.000%
2025-07-10	0.5400	0.5400	0.5400	0.5400	+1.887%	1	63,850	-87.037%
2025-07-09	0.5300	0.5300	0.5300	0.5300	0.000%	3	63,846	-86.792%
2025-07-08	0.5300	0.5300	0.5300	0.5300	0.000%	7,500	49,224	-86.792%
2025-07-02	0.5300	0.5300	0.5300	0.5300	0.000%	10	56,349	-86.792%
2025-06-27	0.5400	0.5400	0.5300	0.5300	-1.852%	4	56,435	-86.792%
2025-06-26	0.5400	0.5400	0.5400	0.5400	+1.887%	2	56,435	-87.037%
2025-06-25	0.5000	0.5300	0.5000	0.5300	0.000%	14,570	56,435	-86.792%
2025-06-24	0.5200	0.5300	0.5200	0.5300	0.000%	12	44,507	-86.792%
2025-06-23	0.5500	0.5500	0.5300	0.5300	-3.636%	503	44,507	-86.792%
2025-06-18	0.5300	0.5500	0.5300	0.5500	+5.769%	2	44,304	-87.273%
2025-06-17	0.5200	0.5200	0.5200	0.5200	0.000%	1	44,304	-86.538%
2025-06-09	0.5200	0.5200	0.5200	0.5200	-3.704%	5	44,304	-86.538%
2025-06-06	0.5400	0.5600	0.5400	0.5400	+3.846%	200	44,299	-87.037%
2025-06-05	0.5500	0.5500	0.5200	0.5200	-1.887%	108	44,255	-86.538%
2025-06-04	0.5600	0.5600	0.5200	0.5300	-5.357%	117	44,158	-86.792%
2025-06-03	0.6100	0.6100	0.5600	0.5600	-1.754%	11,110	44,158	-87.500%
2025-05-27	0.5300	0.5700	0.5300	0.5700	+9.615%	10,003	44,052	-87.719%
2025-05-22	0.5200	0.5200	0.5200	0.5200	+1.961%	2	54,052	-86.538%
2025-05-20	0.5100	0.5100	0.5100	0.5100	0.000%	10	54,050	-86.275%
2025-05-13	0.5100	0.5100	0.5100	0.5100	-3.774%	50	54,047	-86.275%
2025-05-12	0.5300	0.5300	0.5300	0.5300	-3.636%	50	54,047	-86.792%
2025-05-08	0.5500	0.5500	0.5500	0.5500	-5.172%	50	54,048	-87.273%
2025-05-05	0.5800	0.5800	0.5800	0.5800	+5.455%	10	54,048	-87.931%
2025-05-02	0.5200	0.5500	0.5200	0.5500	+7.843%	19,518	54,046	-87.273%
2025-04-29	0.5100	0.5100	0.5100	0.5100	+2.000%	50	45,005	-86.275%
2025-04-28	0.5000	0.5000	0.5000	0.5000	-7.407%	45	44,980	-86.000%
2025-04-25	0.5300	0.5400	0.5300	0.5400	+8.000%	700	45,005	-87.037%
2025-04-24	0.5400	0.5400	0.5000	0.5000	-5.660%	500	44,676	-86.000%
2025-04-23	0.5200	0.5500	0.5200	0.5300	-7.018%	352	44,602	-86.792%
2025-04-22	0.6000	0.6000	0.5600	0.5700	-8.065%	16,202	44,508	-87.719%
2025-04-17	0.6200	0.6300	0.6200	0.6200	0.000%	6	28,830	-88.710%
2025-04-16	0.6300	0.6300	0.6200	0.6200	+1.639%	253	28,830	-88.710%
2025-04-15	0.6500	0.6500	0.6100	0.6100	-1.613%	51	28,696	-88.525%
2025-04-14	0.6300	0.6400	0.6200	0.6200	-7.463%	500	28,716	-88.710%
2025-04-11	0.7100	0.7600	0.6700	0.6700	-5.634%	1,756	28,412	-89.552%
2025-04-10	0.6800	0.7100	0.6600	0.7100	-2.740%	388	28,350	-90.141%
2025-04-09	0.7300	0.7300	0.7300	0.7300	-2.667%	23	27,972	-90.411%
2025-04-08	0.7300	0.7500	0.7300	0.7500	+4.167%	26,001	27,972	-90.667%
2025-04-07	0.7100	0.7400	0.7000	0.7200	+20.000%	227	1,971	-90.278%
2025-04-04	0.6100	0.7100	0.6000	0.6000	+7.143%	5,120	2,156	-88.333%
2025-04-03	0.5600	0.5600	0.5500	0.5600	+3.704%	109	3,227	-87.500%
2025-04-02	0.5400	0.5400	0.5400	0.5400	+8.000%	250	3,118	-87.037%
2025-04-01	0.4900	0.5000	0.4900	0.5000	-5.660%	175	3,118	-86.000%
2025-03-31	0.5300	0.5400	0.5200	0.5300	0.000%	2,226	2,943	-86.792%
2025-03-28	0.5100	0.5400	0.5000	0.5300	+8.163%	1,068	964	-86.792%
2025-03-27	0.5100	0.5100	0.4900	0.4900	+4.255%	269	470	-85.714%
2025-03-25	0.6100	0.6100	0.4700	0.4700	+2.174%	25	209	-85.106%
2025-03-24	0.4800	0.4900	0.4600	0.4600	+6.977%	31	191	-84.783%
2025-03-20	0.4300	0.4300	0.4300	0.4300	-2.273%	2	180	-83.721%
2025-03-14	0.4400	0.4400	0.4400	0.4400	-6.383%	20	178	-84.091%
2025-03-13	0.4700	0.4700	0.4700	0.4700	+4.444%	1	167	-85.106%
2025-03-12	0.4500	0.4500	0.4500	0.4500	0.000%	139	167	-84.444%
2025-03-11	0.6400	0.6400	0.4500	0.4500	-11.765%	124	37	-84.444%
2025-03-10	0.5100	0.5100	0.5100	0.5100	-12.069%	2	127	-86.275%
2025-03-04	0.5800	0.5800	0.5800	0.5800	+1.754%	10	117	-87.931%
2025-03-03	0.5700	0.5700	0.5700	0.5700	+5.556%	10	117	-87.719%
2025-02-26	0.5400	0.5400	0.5400	0.5400	-3.571%	100	107	-87.037%
2025-02-24	0.5600	0.5600	0.5600	0.5600	+5.660%	1	7	-87.500%
2025-02-19	0.5400	0.5400	0.5300	0.5300	-8.621%	5	6	-86.792%
2025-01-30	0.5800	0.5800	0.5800	0.5800	0.000%	1	1	-87.931%

.dark-mode .Vx6zQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vx6zQs{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P2.5NIO Jan 15 2027 2.50 Put (NIO270115P00002500)option OPRA

NIO20270115P2.5
NIO Jan 15 2027 2.50 Put (NIO270115P00002500)
option OPRA