Dark

NIO20270115P3.5
NIO Jan 15 2027 3.50 Put (NIO270115P00003500)
option OPRA

EOD

Aug 6, 2026

0.2500+4.167%(+0.0100)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2400	0.2500	0.2300	0.2500	+4.167%	124	26,962	0.000%
2026-08-05	0.2300	0.2400	0.2300	0.2400	+14.286%	60	26,889	+4.167%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-8.696%	4,000	26,829	+19.048%
2026-07-31	0.2300	0.2300	0.2300	0.2300	0.000%	238	26,829	+8.696%
2026-07-30	0.2300	0.2400	0.2300	0.2300	-11.538%	9	27,067	+8.696%
2026-07-29	0.2400	0.2600	0.2000	0.2600	-7.143%	249	27,058	-3.846%
2026-07-27	0.2700	0.2800	0.2700	0.2800	0.000%	15	26,817	-10.714%
2026-07-24	0.2900	0.3000	0.2800	0.2800	-3.448%	21	26,812	-10.714%
2026-07-23	0.2800	0.2900	0.2800	0.2900	+11.538%	395	26,799	-13.793%
2026-07-22	0.2700	0.2700	0.2600	0.2600	+4.000%	877	26,734	-3.846%
2026-07-17	0.2700	0.2700	0.2500	0.2500	-7.407%	22	25,864	0.000%
2026-07-10	0.2600	0.2700	0.2600	0.2700	+8.000%	71	25,862	-7.407%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	25,796	0.000%
2026-07-06	0.2600	0.2600	0.2400	0.2500	-3.846%	107	25,795	0.000%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-10.345%	4	25,743	-3.846%
2026-06-26	0.2800	0.2900	0.2700	0.2900	+3.571%	39	25,741	-13.793%
2026-06-25	0.2900	0.3400	0.2800	0.2800	+12.000%	81	25,731	-10.714%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+4.167%	1	25,693	0.000%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-7.692%	3,995	25,692	+4.167%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-7.143%	45	22,574	-3.846%
2026-06-12	0.2800	0.2800	0.2800	0.2800	+16.667%	2	22,574	-10.714%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-20.000%	10	22,574	+4.167%
2026-06-05	0.2700	0.3000	0.2200	0.3000	+15.385%	47	22,584	-16.667%
2026-06-02	0.1900	0.3400	0.1900	0.2600	+4.000%	26	22,539	-3.846%
2026-05-29	0.2300	0.2700	0.2300	0.2500	-10.714%	33	22,550	0.000%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-9.677%	100	22,543	-10.714%
2026-05-26	0.2800	0.3400	0.2800	0.3100	0.000%	14	22,558	-19.355%
2026-05-22	0.3000	0.3100	0.2900	0.3100	+10.714%	7	22,557	-19.355%
2026-05-21	0.2600	0.3000	0.2300	0.2800	+3.704%	93	22,551	-10.714%
2026-05-20	0.2700	0.2700	0.2700	0.2700	+12.500%	2	22,551	-7.407%
2026-05-18	0.2400	0.2400	0.2200	0.2400	+4.348%	29	22,472	+4.167%
2026-05-14	0.2300	0.2300	0.2300	0.2300	+4.545%	10	22,472	+8.696%
2026-05-13	0.2000	0.2200	0.2000	0.2200	-12.000%	15	22,482	+13.636%
2026-05-12	0.2500	0.2500	0.2500	0.2500	0.000%	4	22,482	0.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+4.167%	5	22,482	0.000%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-7.692%	2	22,491	+4.167%
2026-05-06	0.2500	0.2600	0.2500	0.2600	-10.345%	15	22,491	-3.846%
2026-05-05	0.2900	0.2900	0.2900	0.2900	+16.000%	10	22,494	-13.793%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-3.846%	1	22,494	0.000%
2026-05-01	0.2400	0.2600	0.2400	0.2600	+13.043%	440	22,106	-3.846%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-11.538%	1	22,106	+8.696%
2026-04-28	0.2600	0.2600	0.2600	0.2600	+4.000%	1	22,105	-3.846%
2026-04-24	0.2500	0.2600	0.2500	0.2500	+19.048%	5	22,105	0.000%
2026-04-23	0.2100	0.2100	0.2100	0.2100	0.000%	10	22,109	+19.048%
2026-04-21	0.2300	0.2300	0.2100	0.2100	-16.000%	15	22,099	+19.048%
2026-04-13	0.2300	0.2500	0.2300	0.2500	+8.696%	80	22,098	0.000%
2026-04-10	0.2300	0.2300	0.2300	0.2300	-14.815%	1,001	22,039	+8.696%
2026-04-09	0.2800	0.2800	0.2700	0.2700	+17.391%	17	22,211	-7.407%
2026-04-08	0.2600	0.2600	0.2300	0.2300	-8.000%	711	22,217	+8.696%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-3.846%	5	22,677	0.000%
2026-04-02	0.2700	0.2700	0.2500	0.2600	-3.704%	6,660	18,820	-3.846%
2026-03-31	0.2900	0.2900	0.2700	0.2700	-12.903%	13	18,820	-7.407%
2026-03-30	0.3200	0.3200	0.3100	0.3100	-8.824%	2	18,813	-19.355%
2026-03-27	0.3200	0.3400	0.3200	0.3400	+6.250%	9	18,814	-26.471%
2026-03-20	0.3200	0.3200	0.3200	0.3200	0.000%	12	18,823	-21.875%
2026-03-19	0.3200	0.3200	0.3200	0.3200	+10.345%	1	18,835	-21.875%
2026-03-16	0.3000	0.3000	0.2900	0.2900	-9.375%	11	18,836	-13.793%
2026-03-13	0.3000	0.3200	0.3000	0.3200	-3.030%	9	18,830	-21.875%
2026-03-12	0.3300	0.3300	0.3300	0.3300	0.000%	3	18,835	-24.242%
2026-03-11	0.3200	0.3300	0.3200	0.3300	-2.941%	2	18,836	-24.242%
2026-03-10	0.3600	0.3700	0.3400	0.3400	-20.930%	163	18,834	-26.471%
2026-03-09	0.4400	0.4500	0.4300	0.4300	-8.511%	131	18,976	-41.860%
2026-03-06	0.4700	0.4700	0.4700	0.4700	+2.174%	10	18,878	-46.809%
2026-03-05	0.4500	0.4700	0.4400	0.4600	0.000%	41	18,868	-45.652%
2026-03-04	0.4600	0.4600	0.4600	0.4600	-6.122%	10	18,854	-45.652%
2026-03-03	0.4800	0.5000	0.4800	0.4900	+6.522%	122	18,861	-48.980%
2026-03-02	0.4500	0.4600	0.4500	0.4600	+15.000%	20	18,762	-45.652%
2026-02-26	0.3900	0.4200	0.3900	0.4000	0.000%	2,511	18,752	-37.500%
2026-02-25	0.4000	0.4000	0.4000	0.4000	+5.263%	1	17,252	-37.500%
2026-02-23	0.4000	0.4000	0.3800	0.3800	-17.391%	25	17,252	-34.211%
2026-02-20	0.4600	0.4600	0.4600	0.4600	+2.222%	1	17,272	-45.652%
2026-02-18	0.4700	0.4700	0.4500	0.4500	-6.250%	11	17,272	-44.444%
2026-02-17	0.4500	0.4800	0.4500	0.4800	+4.348%	3	17,263	-47.917%
2026-02-13	0.4600	0.4600	0.4600	0.4600	-4.167%	15	17,266	-45.652%
2026-02-10	0.4800	0.4800	0.4800	0.4800	-4.000%	1	17,266	-47.917%
2026-02-09	0.4900	0.5000	0.4900	0.5000	+8.696%	202	17,265	-50.000%
2026-02-06	0.4500	0.4700	0.4500	0.4600	-8.000%	30	17,465	-45.652%
2026-02-05	0.5100	0.5300	0.4900	0.5000	-15.254%	3,362	17,475	-50.000%
2026-02-04	0.5500	0.5900	0.5400	0.5900	+9.259%	15	14,584	-57.627%
2026-02-03	0.5400	0.5400	0.5400	0.5400	0.000%	11	14,579	-53.704%
2026-02-02	0.5600	0.6000	0.5400	0.5400	+5.882%	324	14,578	-53.704%
2026-01-29	0.5000	0.5200	0.5000	0.5100	-1.923%	18	14,329	-50.980%
2026-01-28	0.4900	0.5200	0.4900	0.5200	0.000%	4	14,314	-51.923%
2026-01-27	0.5200	0.5200	0.5200	0.5200	-1.887%	100	14,313	-51.923%
2026-01-26	0.5300	0.5400	0.5300	0.5300	+3.922%	112	14,313	-52.830%
2026-01-23	0.5100	0.5100	0.5100	0.5100	+2.000%	10	14,401	-50.980%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-1.961%	1	14,391	-50.000%
2026-01-21	0.5300	0.5300	0.5100	0.5100	-7.273%	712	14,391	-50.980%
2026-01-20	0.5500	0.5500	0.5300	0.5500	+10.000%	661	13,840	-54.545%
2026-01-16	0.5000	0.5100	0.5000	0.5000	-3.846%	321	13,526	-50.000%
2026-01-15	0.5200	0.5200	0.5200	0.5200	-1.887%	2	13,526	-51.923%
2026-01-14	0.5100	0.5300	0.5100	0.5300	+17.778%	6	13,524	-52.830%
2026-01-13	0.4500	0.4600	0.4500	0.4500	-10.000%	100	13,525	-44.444%
2026-01-12	0.5100	0.5100	0.5000	0.5000	-1.961%	2	13,425	-50.000%
2026-01-09	0.5400	0.5400	0.5100	0.5100	-3.774%	26	13,425	-50.980%
2026-01-08	0.5300	0.5300	0.5300	0.5300	+6.000%	7	13,430	-52.830%
2026-01-07	0.4900	0.5000	0.4900	0.5000	-5.660%	2,520	13,433	-50.000%
2026-01-06	0.5000	0.5300	0.5000	0.5300	+3.922%	13	11,168	-52.830%
2026-01-05	0.5100	0.5100	0.5100	0.5100	+10.870%	21	11,141	-50.980%
2026-01-02	0.4700	0.4700	0.4600	0.4600	-8.000%	12	11,141	-45.652%
2025-12-31	0.5200	0.5200	0.4900	0.5000	+2.041%	42	11,103	-50.000%
2025-12-26	0.4900	0.4900	0.4900	0.4900	-2.000%	1	11,103	-48.980%
2025-12-24	0.5000	0.5000	0.5000	0.5000	+2.041%	1	11,102	-50.000%
2025-12-17	0.4800	0.4900	0.4800	0.4900	0.000%	4	11,102	-48.980%
2025-12-15	0.4900	0.4900	0.4800	0.4900	+2.083%	10	11,100	-48.980%
2025-12-12	0.4900	0.4900	0.4800	0.4800	-5.882%	11	11,097	-47.917%
2025-12-11	0.5000	0.5100	0.5000	0.5100	+8.511%	2	11,091	-50.980%
2025-12-10	0.4700	0.4700	0.4700	0.4700	-6.000%	400	11,090	-46.809%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-3.846%	8	10,968	-50.000%
2025-12-04	0.5400	0.5400	0.5200	0.5200	-8.772%	2	10,976	-51.923%
2025-12-03	0.5000	0.6000	0.5000	0.5700	+21.277%	25	10,976	-56.140%
2025-11-26	0.4700	0.4700	0.4700	0.4700	-4.082%	21	10,943	-46.809%
2025-11-24	0.4800	0.4900	0.4800	0.4900	+8.889%	4	10,943	-48.980%
2025-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	3	10,947	-44.444%
2025-11-14	0.4600	0.4600	0.4500	0.4500	+9.756%	46	10,944	-44.444%
2025-11-11	0.4100	0.4100	0.3900	0.4100	-8.889%	90	10,945	-39.024%
2025-11-10	0.4500	0.4500	0.4500	0.4500	+12.500%	2	11,016	-44.444%
2025-11-07	0.4000	0.4000	0.4000	0.4000	+11.111%	2	11,018	-37.500%
2025-11-06	0.3600	0.3600	0.3600	0.3600	-7.692%	34	11,020	-30.556%
2025-11-05	0.4000	0.4000	0.3900	0.3900	+5.405%	85	11,020	-35.897%
2025-10-31	0.3700	0.3700	0.3700	0.3700	-13.953%	1	11,105	-32.432%
2025-10-30	0.3700	0.4400	0.3700	0.4300	+4.878%	8	11,104	-41.860%
2025-10-29	0.4100	0.4100	0.4100	0.4100	-4.651%	25	11,104	-39.024%
2025-10-28	0.4300	0.4300	0.4300	0.4300	+10.256%	40	11,129	-41.860%
2025-10-27	0.3900	0.3900	0.3900	0.3900	-13.333%	2	11,169	-35.897%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+2.273%	1	11,169	-44.444%
2025-10-20	0.4400	0.4400	0.4400	0.4400	-4.348%	2	11,169	-43.182%
2025-10-13	0.4300	0.4600	0.4300	0.4600	+2.222%	2	11,171	-45.652%
2025-10-10	0.4000	0.5100	0.4000	0.4500	+9.756%	113	11,172	-44.444%
2025-10-08	0.4100	0.4100	0.4100	0.4100	0.000%	10	11,125	-39.024%
2025-10-07	0.4100	0.4100	0.4100	0.4100	0.000%	1	11,135	-39.024%
2025-10-06	0.4100	0.4100	0.4100	0.4100	+2.500%	16	11,135	-39.024%
2025-10-03	0.4000	0.4000	0.4000	0.4000	0.000%	50	11,151	-37.500%
2025-10-02	0.4000	0.4000	0.4000	0.4000	-4.762%	4	11,151	-37.500%
2025-09-30	0.4200	0.4200	0.4200	0.4200	-2.326%	2	11,153	-40.476%
2025-09-29	0.4300	0.4300	0.4300	0.4300	-2.273%	15	11,155	-41.860%
2025-09-26	0.4400	0.4400	0.4400	0.4400	+4.762%	5	11,150	-43.182%
2025-09-25	0.4200	0.4200	0.4200	0.4200	-6.667%	27	11,155	-40.476%
2025-09-23	0.4500	0.4500	0.4500	0.4500	-2.174%	5	11,173	-44.444%
2025-09-22	0.4600	0.4600	0.4600	0.4600	+6.977%	271	11,171	-45.652%
2025-09-19	0.4600	0.4600	0.4300	0.4300	-10.417%	55	11,171	-41.860%
2025-09-18	0.4700	0.4800	0.4700	0.4800	-4.000%	30	11,226	-47.917%
2025-09-15	0.4900	0.5000	0.4900	0.5000	-7.407%	109	11,254	-50.000%
2025-09-11	0.5200	0.5400	0.5200	0.5400	-6.897%	113	11,174	-53.704%
2025-09-10	0.5700	0.5800	0.5600	0.5800	+5.455%	344	11,064	-56.897%
2025-09-08	0.5500	0.5500	0.5500	0.5500	0.000%	60	11,045	-54.545%
2025-09-04	0.5300	0.5500	0.5300	0.5500	-1.786%	80	10,985	-54.545%
2025-09-03	0.5700	0.5800	0.5600	0.5600	0.000%	40	11,035	-55.357%
2025-09-02	0.5800	0.6200	0.5600	0.5600	-8.197%	15	11,037	-55.357%
2025-08-29	0.6100	0.6100	0.6100	0.6100	+3.390%	20	11,027	-59.016%
2025-08-28	0.5900	0.5900	0.5900	0.5900	-1.667%	2	11,027	-57.627%
2025-08-27	0.5500	0.6000	0.5500	0.6000	+3.448%	12	11,027	-58.333%
2025-08-26	0.5800	0.5800	0.5800	0.5800	+1.754%	2	11,027	-56.897%
2025-08-25	0.5300	0.5700	0.5300	0.5700	+9.615%	62	11,027	-56.140%
2025-08-22	0.5400	0.5400	0.5000	0.5200	-13.333%	67	11,043	-51.923%
2025-08-21	0.6200	0.6200	0.6000	0.6000	-10.448%	20	11,088	-58.333%
2025-08-19	0.6700	0.6700	0.6700	0.6700	-2.899%	5	11,098	-62.687%
2025-08-18	0.6900	0.6900	0.6900	0.6900	-5.479%	515	11,098	-63.768%
2025-08-15	0.7300	0.7300	0.7300	0.7300	-9.877%	50	10,731	-65.753%
2025-08-12	0.8000	0.8100	0.8000	0.8100	+9.459%	6	10,741	-69.136%
2025-08-11	0.7300	0.7500	0.7100	0.7400	+1.370%	561	10,742	-66.216%
2025-08-08	0.7400	0.7400	0.7300	0.7300	-5.195%	47	11,243	-65.753%
2025-08-07	0.8000	0.8000	0.7600	0.7700	-6.098%	105	11,236	-67.532%
2025-08-05	0.8000	0.8200	0.8000	0.8200	+3.797%	66	11,274	-69.512%
2025-08-04	0.7500	0.8000	0.7500	0.7900	+1.282%	18	11,258	-68.354%
2025-08-01	0.7300	0.7800	0.7300	0.7800	+6.849%	2	11,257	-67.949%
2025-07-31	0.8100	0.8100	0.7300	0.7300	-8.750%	156	11,257	-65.753%
2025-07-30	0.8000	0.8000	0.8000	0.8000	+2.564%	10	11,167	-68.750%
2025-07-29	0.7600	0.7800	0.7600	0.7800	+1.299%	5	11,177	-67.949%
2025-07-25	0.7500	0.7700	0.7500	0.7700	0.000%	360	11,176	-67.532%
2025-07-24	0.8000	0.8000	0.7700	0.7700	-1.282%	5	10,918	-67.532%
2025-07-23	0.7200	0.7800	0.7200	0.7800	+2.632%	20	10,919	-67.949%
2025-07-22	0.7600	0.7800	0.7500	0.7600	-9.524%	180	10,910	-67.105%
2025-07-21	0.8200	0.8400	0.8200	0.8400	-3.448%	179	10,897	-70.238%
2025-07-18	0.8600	0.8700	0.8300	0.8700	+2.353%	5	10,753	-71.264%
2025-07-17	0.8800	0.9300	0.8400	0.8500	-7.609%	12	10,752	-70.588%
2025-07-16	0.9300	0.9500	0.9200	0.9200	0.000%	165	10,753	-72.826%
2025-07-15	0.9100	0.9200	0.9000	0.9200	0.000%	21	10,748	-72.826%
2025-07-14	0.9000	0.9500	0.9000	0.9200	-2.128%	58	10,747	-72.826%
2025-07-11	0.9600	0.9800	0.9100	0.9400	-4.082%	12	10,731	-73.404%
2025-07-10	0.9800	0.9800	0.9700	0.9800	-1.010%	12	10,726	-74.490%
2025-07-09	0.9700	1.0100	0.9700	0.9900	-1.000%	3	10,735	-74.747%
2025-07-08	1.0000	1.0000	1.0000	1.0000	-3.846%	10	10,737	-75.000%
2025-07-07	1.0100	1.0400	1.0100	1.0400	+4.000%	14	10,727	-75.962%
2025-07-02	1.0000	1.0000	1.0000	1.0000	-0.990%	2	10,716	-75.000%
2025-07-01	1.0200	1.0200	1.0100	1.0100	-2.885%	3	10,716	-75.248%
2025-06-30	1.0200	1.0400	1.0200	1.0400	-1.887%	4	10,713	-75.962%
2025-06-26	1.0500	1.0600	1.0500	1.0600	+1.923%	5	10,715	-76.415%
2025-06-25	1.0200	1.0400	1.0200	1.0400	+4.000%	3	10,711	-75.962%
2025-06-24	1.0300	1.0300	0.9800	1.0000	-4.762%	17	10,709	-75.000%
2025-06-23	1.0600	1.0700	1.0500	1.0500	-1.869%	113	10,693	-76.190%
2025-06-20	1.0700	1.1000	1.0300	1.0700	+0.943%	4,176	10,640	-76.636%
2025-06-18	1.0600	1.0600	1.0600	1.0600	-0.935%	2	8,556	-76.415%
2025-06-17	1.0300	1.0700	1.0300	1.0700	+1.905%	349	8,556	-76.636%
2025-06-16	1.0500	1.0500	1.0400	1.0500	-0.943%	339	8,530	-76.190%
2025-06-13	1.0500	1.0600	1.0500	1.0600	+0.952%	66	8,192	-76.415%
2025-06-12	1.0000	1.0500	1.0000	1.0500	+7.143%	58	8,176	-76.190%
2025-06-11	0.9500	0.9900	0.9500	0.9800	0.000%	170	8,118	-74.490%
2025-06-10	1.0000	1.0000	0.9800	0.9800	-2.000%	61	7,964	-74.490%
2025-06-09	1.0300	1.0300	1.0000	1.0000	-9.091%	3,011	7,802	-75.000%
2025-06-06	1.0400	1.1000	1.0400	1.1000	-12.000%	16	4,898	-77.273%
2025-06-05	1.1500	1.2500	1.0400	1.2500	+26.263%	7	4,898	-80.000%
2025-06-04	1.0400	1.0400	0.9500	0.9900	-8.333%	18	4,884	-74.747%
2025-06-03	1.1200	1.1200	1.0600	1.0800	-1.818%	167	4,884	-76.852%
2025-06-02	1.1300	1.1300	1.1000	1.1000	-1.786%	13	4,877	-77.273%
2025-05-30	1.0600	1.1200	1.0600	1.1200	+3.704%	34	4,876	-77.679%
2025-05-29	1.0500	1.0800	1.0400	1.0800	+0.935%	24	4,860	-76.852%
2025-05-28	1.0700	1.0700	1.0700	1.0700	+1.905%	20	4,837	-76.636%
2025-05-23	1.0500	1.0500	1.0500	1.0500	+6.061%	4	4,815	-76.190%
2025-05-21	1.0100	1.0100	0.9900	0.9900	0.000%	31	4,815	-74.747%
2025-05-20	0.9900	0.9900	0.9900	0.9900	+1.020%	31	4,806	-74.747%
2025-05-19	0.9800	0.9800	0.9800	0.9800	+1.031%	3	4,775	-74.490%
2025-05-16	0.9700	0.9700	0.9700	0.9700	-2.020%	6	4,772	-74.227%
2025-05-15	1.0000	1.0000	0.9700	0.9900	-5.714%	13	4,769	-74.747%
2025-05-09	1.0500	1.0500	1.0500	1.0500	+2.941%	6	4,756	-76.190%
2025-05-08	1.0600	1.0700	1.0200	1.0200	-5.556%	62	4,756	-75.490%
2025-05-07	1.0800	1.0800	1.0800	1.0800	+2.857%	6	4,754	-76.852%
2025-05-05	1.0500	1.0500	1.0200	1.0500	0.000%	20	4,748	-76.190%
2025-05-02	1.0500	1.0500	1.0500	1.0500	+2.941%	4	4,735	-76.190%
2025-05-01	1.0200	1.0200	1.0200	1.0200	+2.000%	10	4,733	-75.490%
2025-04-30	1.0000	1.0000	1.0000	1.0000	+3.093%	16	4,723	-75.000%
2025-04-29	0.9300	0.9700	0.9300	0.9700	-3.000%	30	4,716	-74.227%
2025-04-25	1.0100	1.0100	1.0000	1.0000	+3.093%	42	4,727	-75.000%
2025-04-24	1.0000	1.0000	0.9500	0.9700	-5.825%	456	4,707	-74.227%
2025-04-23	1.0300	1.0300	1.0100	1.0300	-1.905%	121	5,150	-75.728%
2025-04-22	1.1100	1.1100	1.0500	1.0500	-7.080%	81	5,129	-76.190%
2025-04-21	1.1500	1.1600	1.1200	1.1300	-1.739%	203	5,081	-77.876%
2025-04-17	1.1400	1.1600	1.1100	1.1500	-1.709%	284	4,602	-78.261%
2025-04-16	1.2000	1.2000	1.1400	1.1700	+2.632%	56	4,602	-78.632%
2025-04-15	1.1600	1.1600	1.1300	1.1400	-1.724%	85	4,547	-78.070%
2025-04-14	1.1400	1.2500	1.1200	1.1600	-3.333%	944	4,465	-78.448%
2025-04-11	1.2600	1.2600	1.2000	1.2000	-4.762%	28	4,080	-79.167%
2025-04-10	1.2900	1.3600	1.2500	1.2600	-6.667%	525	4,077	-80.159%
2025-04-09	1.3300	1.3900	1.3300	1.3500	-0.735%	302	4,005	-81.481%
2025-04-08	1.3000	1.3600	1.3000	1.3600	+3.030%	159	4,006	-81.618%
2025-04-07	1.2900	1.3200	1.2700	1.3200	+10.000%	8	4,024	-81.061%
2025-04-04	1.2200	1.4700	1.2000	1.2000	+11.111%	34	4,017	-79.167%
2025-04-03	1.0900	1.0900	1.0700	1.0800	+4.854%	4	4,005	-76.852%
2025-04-02	1.0500	1.0600	1.0300	1.0300	+0.980%	135	4,001	-75.728%
2025-04-01	1.0200	1.0200	1.0200	1.0200	-0.971%	2	3,879	-75.490%
2025-03-31	1.0700	1.0800	1.0300	1.0300	-0.962%	3,444	3,881	-75.728%
2025-03-28	1.0000	1.0500	1.0000	1.0400	+6.122%	92	2,131	-75.962%
2025-03-27	1.0200	1.0200	0.9800	0.9800	+4.255%	352	2,085	-74.490%
2025-03-26	0.9100	0.9400	0.9100	0.9400	+4.444%	3	1,826	-73.404%
2025-03-24	0.9200	0.9200	0.9000	0.9000	0.000%	3	1,823	-72.222%
2025-03-21	0.9000	0.9200	0.9000	0.9000	+4.651%	184	1,820	-72.222%
2025-03-20	0.8400	0.8600	0.8400	0.8600	+6.173%	240	1,728	-70.930%
2025-03-19	0.8200	0.8200	0.8100	0.8100	-1.220%	52	1,488	-69.136%
2025-03-18	0.8200	0.8200	0.8200	0.8200	-4.651%	2	1,530	-69.512%
2025-03-17	0.8600	0.8700	0.8600	0.8600	-2.273%	802	1,532	-70.930%
2025-03-14	0.8800	0.8800	0.8800	0.8800	-1.124%	10	732	-71.591%
2025-03-13	0.8900	0.8900	0.8900	0.8900	+12.658%	1	726	-71.910%
2025-03-11	0.8600	0.8600	0.7900	0.7900	-17.708%	115	726	-68.354%
2025-03-10	0.9600	0.9600	0.9600	0.9600	-6.796%	4	611	-73.958%
2025-03-07	1.0300	1.0300	1.0300	1.0300	-5.505%	10	607	-75.728%
2025-03-06	1.0900	1.0900	1.0900	1.0900	-0.909%	3	509	-77.064%
2025-03-04	1.1000	1.1000	1.1000	1.1000	+0.917%	100	509	-77.273%
2025-03-03	1.0400	1.0900	1.0400	1.0900	+9.000%	302	509	-77.064%
2025-02-28	1.0400	1.0400	1.0000	1.0000	+3.093%	24	207	-75.000%
2025-02-27	1.0000	1.0000	0.9700	0.9700	-3.000%	14	195	-74.227%
2025-02-26	1.0000	1.0200	1.0000	1.0000	-5.660%	54	181	-75.000%
2025-02-25	1.0600	1.0600	1.0600	1.0600	+1.923%	40	87	-76.415%
2025-02-24	1.0400	1.0400	1.0400	1.0400	+1.961%	1	87	-75.962%
2025-02-21	0.9900	1.0200	0.9900	1.0200	0.000%	12	86	-75.490%
2025-02-18	1.0500	1.0500	1.0100	1.0200	-7.273%	35	80	-75.490%
2025-02-11	1.0500	1.1000	1.0500	1.1000	+2.804%	30	46	-77.273%
2025-02-06	1.0700	1.0700	1.0700	1.0700	-0.926%	6	18	-76.636%
2025-01-31	1.0800	1.0800	1.0800	1.0800	+0.935%	2	12	-76.852%
2025-01-30	1.0600	1.0700	1.0600	1.0700	0.000%	11	11	-76.636%

.dark-mode .zgDqr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zgDqr8{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P3.5NIO Jan 15 2027 3.50 Put (NIO270115P00003500)option OPRA

NIO20270115P3.5
NIO Jan 15 2027 3.50 Put (NIO270115P00003500)
option OPRA