Dark

NIO20270115P2
NIO Jan 15 2027 2.00 Put (NIO270115P00002000)
option OPRA

EOD

Aug 7, 2026

0.04000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0400	0.0400	0.0400	0.0400	0.000%	35	195,790	0.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	0.000%	25	195,755	0.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	-20.000%	70	195,730	0.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	+25.000%	41	195,660	-20.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	5	195,620	0.000%
2026-07-30	0.0500	0.0600	0.0500	0.0500	0.000%	27	195,620	-20.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-16.667%	25	195,595	-20.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	+20.000%	102	195,570	-33.333%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-16.667%	1,223	195,570	-20.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	0.000%	202	194,485	-33.333%
2026-07-23	0.0600	0.0600	0.0600	0.0600	0.000%	24	194,283	-33.333%
2026-07-22	0.0600	0.0600	0.0600	0.0600	0.000%	6	194,259	-33.333%
2026-07-21	0.0600	0.0600	0.0600	0.0600	0.000%	511	194,259	-33.333%
2026-07-20	0.0600	0.0600	0.0600	0.0600	0.000%	238	193,826	-33.333%
2026-07-16	0.0600	0.0600	0.0500	0.0600	0.000%	331	193,591	-33.333%
2026-07-15	0.0600	0.0600	0.0600	0.0600	+20.000%	11	193,260	-33.333%
2026-07-14	0.0600	0.0600	0.0500	0.0500	-16.667%	123	193,249	-20.000%
2026-07-13	0.0600	0.0600	0.0600	0.0600	0.000%	22	193,359	-33.333%
2026-07-08	0.0600	0.0600	0.0600	0.0600	0.000%	10	193,349	-33.333%
2026-07-07	0.0500	0.0600	0.0500	0.0600	0.000%	81	193,339	-33.333%
2026-07-02	0.0600	0.0600	0.0600	0.0600	0.000%	41	193,281	-33.333%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+20.000%	8,900	193,281	-33.333%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	48	194,224	-20.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-14.286%	10	194,260	-33.333%
2026-06-26	0.0600	0.0700	0.0500	0.0700	+16.667%	236	194,260	-42.857%
2026-06-24	0.0600	0.0600	0.0600	0.0600	0.000%	1	194,376	-33.333%
2026-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	6	194,375	-33.333%
2026-06-22	0.0600	0.0600	0.0600	0.0600	0.000%	55	194,375	-33.333%
2026-06-18	0.0700	0.0700	0.0600	0.0600	0.000%	15	194,267	-33.333%
2026-06-17	0.0600	0.0600	0.0600	0.0600	0.000%	52	194,267	-33.333%
2026-06-16	0.0600	0.0600	0.0600	0.0600	0.000%	56	194,267	-33.333%
2026-06-15	0.0600	0.0700	0.0600	0.0600	-14.286%	721	194,192	-33.333%
2026-06-11	0.0700	0.0700	0.0700	0.0700	0.000%	2	194,192	-42.857%
2026-06-10	0.0700	0.0700	0.0600	0.0700	0.000%	204	194,192	-42.857%
2026-06-09	0.0700	0.0700	0.0700	0.0700	0.000%	207	194,189	-42.857%
2026-06-08	0.0600	0.0800	0.0600	0.0700	+16.667%	78	194,186	-42.857%
2026-06-05	0.0700	0.0700	0.0600	0.0600	0.000%	3,325	194,161	-33.333%
2026-06-04	0.0600	0.0600	0.0600	0.0600	+20.000%	150	197,433	-33.333%
2026-06-03	0.0600	0.0600	0.0500	0.0500	-16.667%	190	197,433	-20.000%
2026-06-02	0.0600	0.0600	0.0600	0.0600	0.000%	20	197,454	-33.333%
2026-06-01	0.0500	0.0600	0.0500	0.0600	0.000%	30	197,434	-33.333%
2026-05-21	0.0800	0.0800	0.0500	0.0600	-14.286%	340	197,421	-33.333%
2026-05-20	0.0600	0.0700	0.0600	0.0700	+16.667%	15	197,421	-42.857%
2026-05-18	0.0600	0.0600	0.0500	0.0600	0.000%	175	197,240	-33.333%
2026-05-15	0.0600	0.0600	0.0500	0.0600	0.000%	1,535	197,240	-33.333%
2026-05-14	0.0600	0.0700	0.0600	0.0600	+20.000%	2,120	196,295	-33.333%
2026-05-12	0.0500	0.0500	0.0500	0.0500	0.000%	22	197,499	-20.000%
2026-05-08	0.0600	0.0600	0.0500	0.0500	-28.571%	3	197,499	-20.000%
2026-05-06	0.0500	0.0700	0.0500	0.0700	0.000%	133	197,497	-42.857%
2026-05-05	0.0700	0.0700	0.0700	0.0700	0.000%	335	197,565	-42.857%
2026-05-04	0.0700	0.0700	0.0700	0.0700	0.000%	34	197,770	-42.857%
2026-05-01	0.0800	0.0800	0.0700	0.0700	-12.500%	84	197,778	-42.857%
2026-04-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	197,778	-50.000%
2026-04-28	0.0900	0.0900	0.0800	0.0800	0.000%	111	197,777	-50.000%
2026-04-27	0.0700	0.0800	0.0700	0.0800	0.000%	65	197,858	-50.000%
2026-04-24	0.0900	0.1000	0.0800	0.0800	0.000%	1,663	197,859	-50.000%
2026-04-23	0.0800	0.0800	0.0700	0.0800	+14.286%	180	197,053	-50.000%
2026-04-20	0.0700	0.0800	0.0700	0.0700	0.000%	75	196,914	-42.857%
2026-04-17	0.0700	0.0700	0.0600	0.0700	-12.500%	1,607	196,878	-42.857%
2026-04-16	0.0800	0.0800	0.0800	0.0800	+14.286%	165	196,747	-50.000%
2026-04-15	0.0700	0.0700	0.0700	0.0700	+16.667%	555	196,747	-42.857%
2026-04-14	0.0700	0.0700	0.0600	0.0600	-25.000%	5	196,632	-33.333%
2026-04-10	0.0700	0.0800	0.0700	0.0800	0.000%	11	196,629	-50.000%
2026-04-09	0.0800	0.0800	0.0800	0.0800	+60.000%	1	196,630	-50.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-37.500%	46	196,629	-20.000%
2026-04-06	0.0800	0.0800	0.0800	0.0800	0.000%	46	196,665	-50.000%
2026-04-02	0.0800	0.0900	0.0800	0.0800	+33.333%	40	196,695	-50.000%
2026-04-01	0.0600	0.0600	0.0600	0.0600	-33.333%	60	196,695	-33.333%
2026-03-25	0.0900	0.0900	0.0900	0.0900	0.000%	3	196,695	-55.556%
2026-03-24	0.0600	0.0900	0.0600	0.0900	0.000%	12	196,692	-55.556%
2026-03-20	0.0900	0.0900	0.0800	0.0900	+12.500%	130	196,680	-55.556%
2026-03-19	0.0800	0.0800	0.0800	0.0800	-11.111%	1,000	196,764	-50.000%
2026-03-13	0.0900	0.0900	0.0900	0.0900	0.000%	10	196,414	-55.556%
2026-03-12	0.0900	0.0900	0.0900	0.0900	-10.000%	1,237	196,414	-55.556%
2026-03-11	0.0900	0.1000	0.0900	0.1000	0.000%	90	197,531	-60.000%
2026-03-10	0.0900	0.1000	0.0800	0.1000	-9.091%	4,147	197,536	-60.000%
2026-03-09	0.1200	0.1200	0.1000	0.1100	+22.222%	21	197,173	-63.636%
2026-03-04	0.1000	0.1100	0.0900	0.0900	-25.000%	1,755	197,174	-55.556%
2026-03-03	0.1100	0.1200	0.1100	0.1200	+20.000%	1,579	195,440	-66.667%
2026-03-02	0.0800	0.1000	0.0800	0.1000	0.000%	2	194,042	-60.000%
2026-02-25	0.1000	0.1000	0.1000	0.1000	0.000%	70	194,112	-60.000%
2026-02-23	0.1400	0.1400	0.1000	0.1000	-9.091%	3	194,112	-60.000%
2026-02-10	0.1100	0.1100	0.1100	0.1100	-15.385%	1	194,111	-63.636%
2026-02-05	0.1300	0.1300	0.1300	0.1300	-7.143%	1	194,110	-69.231%
2026-02-03	0.1100	0.1400	0.1100	0.1400	+40.000%	55	194,111	-71.429%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-9.091%	2	194,111	-60.000%
2026-01-27	0.1100	0.1100	0.1100	0.1100	-15.385%	4	194,111	-63.636%
2026-01-26	0.1300	0.1300	0.1300	0.1300	-7.143%	1	194,111	-69.231%
2026-01-23	0.1400	0.1400	0.1400	0.1400	0.000%	6	194,111	-71.429%
2026-01-21	0.1400	0.1400	0.1400	0.1400	+40.000%	1	194,110	-71.429%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-9.091%	1	194,111	-60.000%
2026-01-13	0.1200	0.1200	0.1100	0.1100	-15.385%	2	194,110	-63.636%
2026-01-12	0.1400	0.1400	0.1200	0.1300	0.000%	611	194,111	-69.231%
2026-01-09	0.1300	0.1300	0.1300	0.1300	+8.333%	60	193,636	-69.231%
2026-01-08	0.1400	0.1400	0.1200	0.1200	+20.000%	1,001	193,636	-66.667%
2026-01-07	0.1000	0.1000	0.1000	0.1000	-9.091%	266	192,635	-60.000%
2025-12-30	0.1000	0.1100	0.1000	0.1100	+10.000%	22	192,896	-63.636%
2025-12-29	0.1200	0.1300	0.1000	0.1000	-16.667%	12	192,878	-60.000%
2025-12-26	0.0800	0.1300	0.0800	0.1200	-7.692%	25	192,877	-66.667%
2025-12-24	0.1300	0.1300	0.1300	0.1300	+18.182%	2,501	191,234	-69.231%
2025-12-23	0.1100	0.1100	0.1100	0.1100	0.000%	1	191,234	-63.636%
2025-12-17	0.1000	0.1400	0.1000	0.1100	-35.294%	11	191,234	-63.636%
2025-12-12	0.1700	0.1700	0.1700	0.1700	+21.429%	1	191,235	-76.471%
2025-12-11	0.1400	0.1400	0.1400	0.1400	+27.273%	100	191,239	-71.429%
2025-12-10	0.1300	0.1300	0.1100	0.1100	-8.333%	2	191,239	-63.636%
2025-12-09	0.1200	0.1200	0.1200	0.1200	-14.286%	2	191,240	-66.667%
2025-12-08	0.1400	0.1400	0.1400	0.1400	+16.667%	2	191,241	-71.429%
2025-12-04	0.1100	0.1200	0.1100	0.1200	-20.000%	18	191,240	-66.667%
2025-12-03	0.1500	0.1500	0.1500	0.1500	+25.000%	1	191,240	-73.333%
2025-12-02	0.1200	0.1200	0.1200	0.1200	0.000%	1	191,240	-66.667%
2025-11-28	0.1200	0.1200	0.1200	0.1200	-14.286%	10	191,240	-66.667%
2025-11-26	0.1400	0.1400	0.1400	0.1400	0.000%	10	191,240	-71.429%
2025-11-25	0.1400	0.1400	0.1400	0.1400	+27.273%	1	191,240	-71.429%
2025-11-20	0.1100	0.1100	0.1100	0.1100	-31.250%	1	191,240	-63.636%
2025-11-19	0.1600	0.1600	0.1600	0.1600	+45.455%	1	191,241	-75.000%
2025-11-18	0.1100	0.1100	0.1100	0.1100	-38.889%	1	191,241	-63.636%
2025-11-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	191,242	-77.778%
2025-11-14	0.1500	0.1500	0.1500	0.1500	+50.000%	26	191,242	-73.333%
2025-11-11	0.1000	0.1000	0.1000	0.1000	-16.667%	11	191,273	-60.000%
2025-11-10	0.1200	0.1200	0.1200	0.1200	+20.000%	3	191,273	-66.667%
2025-11-07	0.1000	0.1000	0.1000	0.1000	0.000%	6	191,272	-60.000%
2025-11-06	0.1400	0.1400	0.1000	0.1000	-16.667%	9	191,278	-60.000%
2025-11-05	0.1200	0.1200	0.1200	0.1200	0.000%	3	191,272	-66.667%
2025-10-30	0.1200	0.1200	0.1200	0.1200	-14.286%	1	191,271	-66.667%
2025-10-29	0.1300	0.1400	0.1300	0.1400	-22.222%	11	191,272	-71.429%
2025-10-28	0.1800	0.1800	0.1800	0.1800	+12.500%	1	191,272	-77.778%
2025-10-22	0.1600	0.1600	0.1600	0.1600	+6.667%	60	191,272	-75.000%
2025-10-20	0.1500	0.1500	0.1500	0.1500	0.000%	70	191,332	-73.333%
2025-10-13	0.1500	0.1500	0.1500	0.1500	+7.143%	1	191,262	-73.333%
2025-10-10	0.1400	0.1400	0.1400	0.1400	+16.667%	615	191,261	-71.429%
2025-10-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	191,212	-66.667%
2025-10-06	0.1200	0.1200	0.1200	0.1200	-7.692%	6	191,212	-66.667%
2025-10-03	0.1300	0.1300	0.1300	0.1300	-13.333%	51	191,217	-69.231%
2025-10-02	0.1500	0.1500	0.1500	0.1500	+7.143%	24	191,217	-73.333%
2025-09-29	0.1400	0.1400	0.1400	0.1400	+7.692%	50	191,231	-71.429%
2025-09-26	0.1300	0.1300	0.1300	0.1300	-13.333%	1	191,181	-69.231%
2025-09-25	0.1500	0.1500	0.1500	0.1500	0.000%	4	191,182	-73.333%
2025-09-24	0.1500	0.1500	0.1500	0.1500	-6.250%	10	191,186	-73.333%
2025-09-23	0.1600	0.1600	0.1600	0.1600	-11.111%	50	191,186	-75.000%
2025-09-19	0.1800	0.1800	0.1800	0.1800	-5.263%	1	191,136	-77.778%
2025-09-18	0.1700	0.2000	0.1700	0.1900	+5.556%	14	191,136	-78.947%
2025-09-16	0.1800	0.1800	0.1800	0.1800	-5.263%	1	191,131	-77.778%
2025-09-11	0.1900	0.1900	0.1900	0.1900	0.000%	1	191,131	-78.947%
2025-09-10	0.2000	0.2000	0.1900	0.1900	0.000%	216	191,130	-78.947%
2025-09-09	0.1900	0.1900	0.1900	0.1900	-5.000%	1	190,914	-78.947%
2025-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	20	190,914	-80.000%
2025-09-05	0.2000	0.2000	0.2000	0.2000	+11.111%	100	190,934	-80.000%
2025-09-04	0.1800	0.1800	0.1800	0.1800	0.000%	10	190,834	-77.778%
2025-09-03	0.2000	0.2000	0.1800	0.1800	-10.000%	25	190,832	-77.778%
2025-09-02	0.2000	0.2200	0.2000	0.2000	-13.043%	412	190,836	-80.000%
2025-08-29	0.2400	0.2400	0.2300	0.2300	+9.524%	105	190,426	-82.609%
2025-08-28	0.2000	0.2200	0.2000	0.2100	0.000%	17	190,426	-80.952%
2025-08-27	0.2500	0.2500	0.2100	0.2100	0.000%	14	190,430	-80.952%
2025-08-26	0.2000	0.2100	0.2000	0.2100	0.000%	29	190,418	-80.952%
2025-08-25	0.2100	0.2300	0.2100	0.2100	0.000%	230	190,422	-80.952%
2025-08-22	0.2000	0.2100	0.2000	0.2100	+5.000%	11	190,487	-80.952%
2025-08-21	0.2200	0.2200	0.2000	0.2000	-16.667%	10	190,487	-80.000%
2025-08-20	0.2400	0.2600	0.2400	0.2400	-7.692%	3	190,484	-83.333%
2025-08-19	0.2600	0.2600	0.2600	0.2600	-7.143%	1	190,484	-84.615%
2025-08-14	0.2800	0.2800	0.2800	0.2800	0.000%	8	190,484	-85.714%
2025-08-13	0.2800	0.2800	0.2800	0.2800	-3.448%	1	190,484	-85.714%
2025-08-12	0.2900	0.2900	0.2900	0.2900	+7.407%	1	190,484	-86.207%
2025-08-08	0.2700	0.2700	0.2700	0.2700	-10.000%	25	190,484	-85.185%
2025-08-05	0.3100	0.3100	0.2900	0.3000	+3.448%	72	190,459	-86.667%
2025-08-04	0.2700	0.2900	0.2700	0.2900	+3.571%	51	190,527	-86.207%
2025-07-31	0.2800	0.2800	0.2800	0.2800	-3.448%	1	190,477	-85.714%
2025-07-28	0.2900	0.2900	0.2900	0.2900	+3.571%	6	190,477	-86.207%
2025-07-22	0.2800	0.3000	0.2800	0.2800	-12.500%	104	190,477	-85.714%
2025-07-21	0.3000	0.3200	0.3000	0.3200	+6.667%	13	190,374	-87.500%
2025-07-18	0.3100	0.3100	0.3000	0.3000	-6.250%	25	190,375	-86.667%
2025-07-17	0.3400	0.3400	0.3200	0.3200	-5.882%	21	190,396	-87.500%
2025-07-16	0.3400	0.3400	0.3300	0.3400	0.000%	53	190,387	-88.235%
2025-07-15	0.3400	0.3400	0.3400	0.3400	0.000%	81	190,351	-88.235%
2025-07-14	0.3400	0.3600	0.3400	0.3400	0.000%	32,757	190,276	-88.235%
2025-07-11	0.3600	0.3600	0.3300	0.3400	-2.857%	1,284	169,742	-88.235%
2025-07-10	0.3100	0.3500	0.3100	0.3500	0.000%	16,580	168,960	-88.571%
2025-07-09	0.3500	0.3500	0.3500	0.3500	-2.778%	13,760	152,624	-88.571%
2025-07-08	0.3500	0.3600	0.3500	0.3600	0.000%	15,220	138,864	-88.889%
2025-07-07	0.3600	0.3600	0.3600	0.3600	0.000%	21	135,144	-88.889%
2025-07-03	0.3500	0.3600	0.3500	0.3600	0.000%	590	134,572	-88.889%
2025-07-02	0.3500	0.3600	0.3500	0.3600	+2.857%	1,372	134,572	-88.889%
2025-07-01	0.3500	0.3600	0.3500	0.3500	-2.778%	12,305	133,300	-88.571%
2025-06-25	0.3500	0.3600	0.3500	0.3600	+2.857%	2,153	122,009	-88.889%
2025-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	21,906	119,859	-88.571%
2025-06-23	0.3600	0.3600	0.3500	0.3500	-2.778%	19,800	98,403	-88.571%
2025-06-20	0.3700	0.3700	0.3600	0.3600	0.000%	732	78,963	-88.889%
2025-06-18	0.3400	0.3600	0.3400	0.3600	0.000%	2	78,697	-88.889%
2025-06-17	0.3400	0.3800	0.3400	0.3600	0.000%	63	78,697	-88.889%
2025-06-16	0.3300	0.3700	0.3300	0.3600	-2.703%	313	78,696	-88.889%
2025-06-13	0.3700	0.3700	0.3700	0.3700	+2.778%	10	78,686	-89.189%
2025-06-12	0.3500	0.3600	0.3500	0.3600	+2.857%	219	78,681	-88.889%
2025-06-11	0.3400	0.3500	0.3400	0.3500	0.000%	1,311	78,673	-88.571%
2025-06-10	0.3500	0.3600	0.3300	0.3500	0.000%	38,474	77,367	-88.571%
2025-06-09	0.3500	0.3500	0.3500	0.3500	-5.405%	4,000	46,910	-88.571%
2025-06-06	0.3700	0.3700	0.3700	0.3700	+5.714%	40	42,911	-89.189%
2025-06-04	0.3600	0.3600	0.3500	0.3500	-14.634%	15,475	42,901	-88.571%
2025-06-03	0.4200	0.4200	0.4100	0.4100	+7.895%	60	27,876	-90.244%
2025-05-30	0.3800	0.3800	0.3800	0.3800	0.000%	4	27,876	-89.474%
2025-05-29	0.3800	0.3800	0.3800	0.3800	0.000%	5	27,876	-89.474%
2025-05-23	0.3600	0.3800	0.3600	0.3800	+8.571%	120	27,876	-89.474%
2025-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	101	27,876	-88.571%
2025-05-19	0.3500	0.3500	0.3500	0.3500	-7.895%	1	27,876	-88.571%
2025-05-16	0.3800	0.3800	0.3800	0.3800	+8.571%	6	27,876	-89.474%
2025-05-15	0.3500	0.3500	0.3500	0.3500	0.000%	4	27,873	-88.571%
2025-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	25	27,873	-88.571%
2025-05-13	0.3600	0.3600	0.3500	0.3500	0.000%	5,147	27,873	-88.571%
2025-05-12	0.3500	0.3500	0.3500	0.3500	-7.895%	3,414	22,736	-88.571%
2025-05-07	0.4000	0.4000	0.3800	0.3800	+15.152%	62	19,533	-89.474%
2025-05-02	0.3300	0.3300	0.3300	0.3300	-8.333%	2	19,532	-87.879%
2025-04-30	0.3600	0.3600	0.3600	0.3600	+9.091%	2	19,532	-88.889%
2025-04-29	0.3300	0.3300	0.3300	0.3300	0.000%	14	19,533	-87.879%
2025-04-28	0.3300	0.3300	0.3300	0.3300	-5.714%	16	19,547	-87.879%
2025-04-24	0.3400	0.3500	0.3400	0.3500	-5.405%	4,265	19,547	-88.571%
2025-04-23	0.3500	0.3700	0.3500	0.3700	-11.905%	7	15,694	-89.189%
2025-04-21	0.4200	0.4200	0.4200	0.4200	0.000%	100	15,696	-90.476%
2025-04-17	0.4300	0.4300	0.4200	0.4200	-2.326%	2	15,795	-90.476%
2025-04-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	15,795	-90.698%
2025-04-15	0.4200	0.4200	0.4200	0.4200	-2.326%	1	15,795	-90.476%
2025-04-14	0.4300	0.4300	0.4300	0.4300	-6.522%	15	15,795	-90.698%
2025-04-11	0.4600	0.4600	0.4600	0.4600	0.000%	120	15,784	-91.304%
2025-04-10	0.4500	0.4600	0.4500	0.4600	-8.000%	1,004	15,784	-91.304%
2025-04-09	0.5000	0.5100	0.5000	0.5000	0.000%	3,204	15,784	-92.000%
2025-04-08	0.4500	0.5000	0.4500	0.5000	0.000%	121	15,220	-92.000%
2025-04-07	0.4700	0.5000	0.4500	0.5000	+13.636%	67	15,221	-92.000%
2025-04-04	0.4400	0.4400	0.4400	0.4400	+22.222%	4	15,221	-90.909%
2025-04-03	0.3600	0.3700	0.3600	0.3600	+2.857%	2,461	15,222	-88.889%
2025-04-02	0.3400	0.3500	0.3400	0.3500	+6.061%	210	12,802	-88.571%
2025-03-31	0.3300	0.3400	0.3200	0.3300	0.000%	138	12,592	-87.879%
2025-03-28	0.3300	0.3300	0.3300	0.3300	+6.452%	2	12,616	-87.879%
2025-03-24	0.3100	0.3100	0.3100	0.3100	+3.333%	1	12,616	-87.097%
2025-03-20	0.3000	0.3000	0.3000	0.3000	+3.448%	20	12,615	-86.667%
2025-03-18	0.2800	0.2900	0.2800	0.2900	-3.333%	33	12,615	-86.207%
2025-03-14	0.3000	0.3000	0.3000	0.3000	-6.250%	72	12,630	-86.667%
2025-03-11	0.2700	0.3200	0.2700	0.3200	-5.882%	128	12,594	-87.500%
2025-03-10	0.3500	0.3500	0.3300	0.3400	-10.526%	100	12,493	-88.235%
2025-03-04	0.3900	0.3900	0.3800	0.3800	+8.571%	141	12,443	-89.474%
2025-02-28	0.3600	0.3600	0.3500	0.3500	+6.061%	24	12,448	-88.571%
2025-02-27	0.3200	0.3300	0.3200	0.3300	-8.333%	65	12,448	-87.879%
2025-02-25	0.3600	0.3600	0.3600	0.3600	0.000%	10	12,498	-88.889%
2025-02-24	0.3600	0.3600	0.3600	0.3600	+9.091%	17	12,508	-88.889%
2025-02-20	0.3300	0.3300	0.3300	0.3300	+17.857%	73	12,525	-87.879%
2025-02-18	0.2800	0.2800	0.2800	0.2800	-26.316%	2	12,525	-85.714%
2025-02-11	0.3800	0.3800	0.3800	0.3800	+5.556%	20	12,527	-89.474%
2025-02-10	0.3600	0.3600	0.3600	0.3600	-5.263%	77	12,507	-88.889%
2025-02-07	0.3700	0.3800	0.3700	0.3800	-2.564%	22	12,514	-89.474%
2025-02-04	0.3900	0.3900	0.3900	0.3900	0.000%	15	12,525	-89.744%
2025-02-03	0.3900	0.3900	0.3900	0.3900	0.000%	57	12,510	-89.744%
2025-01-31	0.3900	0.3900	0.3900	0.3900	+2.632%	70	12,495	-89.744%
2025-01-30	0.3800	0.3800	0.3800	0.3800	-9.524%	1	12,474	-89.474%
2025-01-29	0.4100	0.4300	0.4000	0.4200	+10.526%	130	12,474	-90.476%
2025-01-28	0.9000	0.9000	0.3800	0.3800	-5.000%	19	12,344	-89.474%
2025-01-27	0.4100	0.4400	0.4000	0.4000	-4.762%	10,019	12,330	-90.000%
2025-01-24	0.4200	0.4200	0.4200	0.4200	0.000%	30	2,361	-90.476%
2025-01-23	0.4200	0.4200	0.4200	0.4200	0.000%	11	2,361	-90.476%
2025-01-22	0.4200	0.4200	0.4200	0.4200	+5.000%	15	2,350	-90.476%
2025-01-21	0.4200	0.4200	0.4000	0.4000	-2.439%	107	2,335	-90.000%
2025-01-17	0.4200	0.4200	0.4000	0.4100	0.000%	46	2,280	-90.244%
2025-01-10	0.4100	0.4100	0.4100	0.4100	+7.895%	2	2,280	-90.244%
2025-01-06	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,280	-89.474%
2024-12-30	0.4200	0.4200	0.4200	0.4200	+7.692%	10	2,279	-90.476%
2024-12-26	0.3900	0.3900	0.3900	0.3900	-7.143%	1	2,269	-89.744%
2024-12-24	0.4200	0.4200	0.4200	0.4200	-4.545%	1	2,268	-90.476%
2024-12-18	0.4300	0.4400	0.4300	0.4400	0.000%	5	2,268	-90.909%
2024-12-17	0.4300	0.4500	0.4300	0.4400	-2.222%	627	2,263	-90.909%
2024-12-12	0.4500	0.4500	0.4500	0.4500	+12.500%	20	2,237	-91.111%
2024-12-10	0.3000	0.4100	0.3000	0.4000	-4.762%	18	2,217	-90.000%
2024-12-09	0.4200	0.4200	0.4200	0.4200	+2.439%	15	2,199	-90.476%
2024-12-04	0.4200	0.4200	0.4100	0.4100	0.000%	15	2,184	-90.244%
2024-12-03	0.4300	0.4500	0.4100	0.4100	-2.381%	18	2,169	-90.244%
2024-11-29	0.4200	0.4200	0.4200	0.4200	-12.500%	2	2,154	-90.476%
2024-11-26	0.4800	0.4800	0.4800	0.4800	+14.286%	1	2,154	-91.667%
2024-11-25	0.4200	0.4200	0.4200	0.4200	0.000%	15	2,153	-90.476%
2024-11-22	0.4300	0.4400	0.4200	0.4200	-2.326%	602	2,138	-90.476%
2024-11-21	0.4300	0.4300	0.4300	0.4300	0.000%	15	1,838	-90.698%
2024-11-20	0.6400	0.6400	0.4300	0.4300	-4.444%	268	1,823	-90.698%
2024-11-19	0.4600	0.4600	0.4300	0.4500	-2.174%	13	1,610	-91.111%
2024-11-18	0.5300	0.5300	0.4300	0.4600	-6.122%	3	1,600	-91.304%
2024-11-15	0.4900	0.4900	0.4900	0.4900	+8.889%	4	1,600	-91.837%
2024-11-12	0.4300	0.4500	0.4200	0.4500	+12.500%	23	1,602	-91.111%
2024-11-11	0.4000	0.4000	0.4000	0.4000	+5.263%	50	1,581	-90.000%
2024-11-08	0.3800	0.3800	0.3800	0.3800	-9.524%	2	1,532	-89.474%
2024-11-06	0.4100	0.4400	0.4100	0.4200	+5.000%	10	1,531	-90.476%
2024-11-01	0.4800	0.4800	0.3900	0.4000	+14.286%	268	1,530	-90.000%
2024-10-30	0.3600	0.3600	0.3500	0.3500	-2.778%	15	1,492	-88.571%
2024-10-28	0.3600	0.3600	0.3600	0.3600	-16.279%	15	1,477	-88.889%
2024-10-25	0.4300	0.4300	0.4300	0.4300	+7.500%	6	1,462	-90.698%
2024-10-22	0.4100	0.4100	0.4000	0.4000	+11.111%	15	1,459	-90.000%
2024-10-15	0.3600	0.3600	0.3600	0.3600	-10.000%	10	1,455	-88.889%
2024-10-14	0.4000	0.4000	0.3600	0.4000	+14.286%	30	1,445	-90.000%
2024-10-11	0.4000	0.4000	0.3500	0.3500	-12.500%	244	1,416	-88.571%
2024-10-10	0.4000	0.4000	0.4000	0.4000	+2.564%	15	1,295	-90.000%
2024-10-09	0.4000	0.4000	0.3900	0.3900	-2.500%	15	1,280	-89.744%
2024-10-08	0.4000	0.4000	0.4000	0.4000	+5.263%	15	1,265	-90.000%
2024-10-07	0.3900	0.3900	0.3800	0.3800	-5.000%	15	1,250	-89.474%
2024-10-04	0.4000	0.4000	0.4000	0.4000	0.000%	30	1,235	-90.000%
2024-10-03	0.4000	0.4000	0.4000	0.4000	+2.564%	15	1,220	-90.000%
2024-10-02	0.4000	0.4500	0.3400	0.3900	-2.500%	25	1,205	-89.744%
2024-10-01	0.4000	0.4100	0.4000	0.4000	+2.564%	17	1,187	-90.000%
2024-09-30	0.4000	0.4000	0.3800	0.3900	-4.878%	19	1,172	-89.744%
2024-09-26	0.4100	0.4100	0.4100	0.4100	+2.500%	3	1,155	-90.244%
2024-09-25	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,155	-90.000%
2024-09-24	0.4100	0.4300	0.4100	0.4100	0.000%	1,155	1,154	-90.244%

.dark-mode .WLZn0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLZn0B{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P2NIO Jan 15 2027 2.00 Put (NIO270115P00002000)option OPRA

NIO20270115P2
NIO Jan 15 2027 2.00 Put (NIO270115P00002000)
option OPRA