Dark

NIO20270115P3
NIO Jan 15 2027 3.00 Put (NIO270115P00003000)
option OPRA

EOD

Sep 29, 2026

0.2000+33.333%(+0.0500)729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.2100	0.1700	0.2000	+33.333%	729	67,838	0.000%
2026-09-28	0.1400	0.1500	0.1400	0.1500	-11.765%	109	67,745	+33.333%
2026-09-25	0.1300	0.1700	0.1300	0.1700	+6.250%	10	67,657	+17.647%
2026-09-24	0.1600	0.1600	0.1500	0.1600	+23.077%	153	67,651	+25.000%
2026-09-23	0.1300	0.1300	0.1300	0.1300	0.000%	1	67,507	+53.846%
2026-09-22	0.1300	0.1500	0.1300	0.1300	-18.750%	98	67,507	+53.846%
2026-09-21	0.1500	0.1600	0.1500	0.1600	0.000%	8	67,534	+25.000%
2026-09-18	0.1500	0.1700	0.1200	0.1600	0.000%	30	67,529	+25.000%
2026-09-17	0.1600	0.1700	0.1600	0.1600	-11.111%	108	67,532	+25.000%
2026-09-16	0.1700	0.1800	0.1700	0.1800	0.000%	223	67,424	+11.111%
2026-09-15	0.1600	0.1800	0.1600	0.1800	+12.500%	96	67,403	+11.111%
2026-09-14	0.1500	0.1600	0.1500	0.1600	0.000%	1,001	67,312	+25.000%
2026-09-11	0.1600	0.1700	0.1500	0.1600	-15.789%	220	68,130	+25.000%
2026-09-10	0.1700	0.2000	0.1700	0.1900	+11.765%	477	68,233	+5.263%
2026-09-09	0.1600	0.1700	0.1500	0.1700	+13.333%	315	67,820	+17.647%
2026-09-08	0.1500	0.1700	0.1400	0.1500	0.000%	35	67,871	+33.333%
2026-09-04	0.1500	0.1700	0.1400	0.1500	+7.143%	55	67,829	+33.333%
2026-09-03	0.1400	0.1600	0.1300	0.1400	+7.692%	5,248	67,829	+42.857%
2026-09-02	0.1200	0.1500	0.1100	0.1300	+44.444%	182	72,331	+53.846%
2026-09-01	0.1100	0.1300	0.0900	0.0900	-10.000%	1,817	72,392	+122.222%
2026-08-31	0.1200	0.1200	0.1000	0.1000	+11.111%	5	71,336	+100.000%
2026-08-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	71,334	+122.222%
2026-08-27	0.0900	0.0900	0.0900	0.0900	0.000%	1	71,334	+122.222%
2026-08-26	0.1200	0.1300	0.0900	0.0900	-10.000%	9	71,334	+122.222%
2026-08-25	0.1000	0.1200	0.1000	0.1000	0.000%	10,019	71,334	+100.000%
2026-08-24	0.1100	0.1200	0.1000	0.1000	0.000%	61,542	73,057	+100.000%
2026-08-21	0.1500	0.1500	0.1000	0.1000	-16.667%	7	78,826	+100.000%
2026-08-20	0.1200	0.1200	0.1200	0.1200	+33.333%	1	78,826	+66.667%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-10.000%	1	78,826	+122.222%
2026-08-17	0.1100	0.1100	0.1000	0.1000	-16.667%	18	78,825	+100.000%
2026-08-14	0.1400	0.1400	0.1200	0.1200	0.000%	400	78,825	+66.667%
2026-08-13	0.1200	0.1200	0.1200	0.1200	0.000%	10	78,825	+66.667%
2026-08-12	0.1300	0.1300	0.1200	0.1200	0.000%	11	78,825	+66.667%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-7.692%	25	78,825	+66.667%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-7.143%	1	78,825	+53.846%
2026-08-04	0.1500	0.1500	0.1400	0.1400	+7.692%	30	78,824	+42.857%
2026-08-03	0.1300	0.1300	0.1300	0.1300	0.000%	3	78,824	+53.846%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-13.333%	5	78,821	+53.846%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-6.250%	10	78,821	+33.333%
2026-07-24	0.1600	0.1600	0.1600	0.1600	+6.667%	5	78,821	+25.000%
2026-07-23	0.1100	0.1500	0.1100	0.1500	0.000%	13	78,821	+33.333%
2026-07-22	0.1700	0.1700	0.1500	0.1500	0.000%	510	78,831	+33.333%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+7.143%	100	78,748	+33.333%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-12.500%	20	78,748	+42.857%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-5.882%	25	78,748	+25.000%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+54.545%	1	78,723	+17.647%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-31.250%	1	78,723	+81.818%
2026-06-26	0.1600	0.1600	0.1600	0.1600	0.000%	19	78,723	+25.000%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-20.000%	3,418	78,723	+25.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	100	75,305	0.000%
2026-06-22	0.1400	0.1500	0.1400	0.1500	-11.765%	115	75,305	+33.333%
2026-06-17	0.1700	0.1700	0.1700	0.1700	0.000%	5	77,308	+17.647%
2026-06-16	0.1600	0.1700	0.1600	0.1700	+13.333%	2,010	77,308	+17.647%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-31.818%	4	77,298	+33.333%
2026-06-05	0.1600	0.2200	0.1600	0.2200	+57.143%	52	77,302	-9.091%
2026-06-02	0.1500	0.1500	0.1400	0.1400	+7.692%	4	77,302	+42.857%
2026-06-01	0.1300	0.1300	0.1300	0.1300	-23.529%	8	77,302	+53.846%
2026-05-29	0.1700	0.1700	0.1700	0.1700	+13.333%	12	77,302	+17.647%
2026-05-28	0.1500	0.1600	0.1500	0.1500	0.000%	11	77,302	+33.333%
2026-05-27	0.1600	0.1700	0.1500	0.1500	-21.053%	161	77,302	+33.333%
2026-05-26	0.1900	0.1900	0.1900	0.1900	+5.556%	4	77,292	+5.263%
2026-05-22	0.1900	0.2000	0.1700	0.1800	+12.500%	168	77,292	+11.111%
2026-05-21	0.1900	0.1900	0.1600	0.1600	-5.882%	2	77,282	+25.000%
2026-05-20	0.1700	0.2300	0.1600	0.1700	+13.333%	132	77,282	+17.647%
2026-05-19	0.1500	0.1500	0.1400	0.1500	0.000%	4	77,283	+33.333%
2026-05-18	0.1600	0.1600	0.1500	0.1500	+7.143%	2,190	77,283	+33.333%
2026-05-14	0.1400	0.1400	0.1400	0.1400	0.000%	7	77,283	+42.857%
2026-05-13	0.1600	0.1600	0.1300	0.1400	-6.667%	7	77,283	+42.857%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+7.143%	1	77,283	+33.333%
2026-05-11	0.1500	0.1500	0.1400	0.1400	-22.222%	380	77,283	+42.857%
2026-05-06	0.1600	0.1800	0.1600	0.1800	+12.500%	110	77,662	+11.111%
2026-05-01	0.1600	0.1600	0.1600	0.1600	-5.882%	5,000	77,662	+25.000%
2026-04-30	0.1600	0.1700	0.1500	0.1700	+6.250%	92	77,662	+17.647%
2026-04-27	0.1600	0.1600	0.1600	0.1600	-5.882%	1	77,764	+25.000%
2026-04-23	0.1700	0.1700	0.1700	0.1700	+6.250%	2	77,763	+17.647%
2026-04-22	0.1600	0.1600	0.1600	0.1600	0.000%	1	77,763	+25.000%
2026-04-21	0.1600	0.1600	0.1600	0.1600	+14.286%	6	77,762	+25.000%
2026-04-17	0.1400	0.1500	0.1400	0.1400	-22.222%	112	77,762	+42.857%
2026-04-16	0.1500	0.1800	0.1400	0.1800	+5.882%	27	77,761	+11.111%
2026-04-15	0.1700	0.1700	0.1700	0.1700	-15.000%	1	77,735	+17.647%
2026-04-14	0.1400	0.2000	0.1400	0.2000	+17.647%	901	77,735	0.000%
2026-04-10	0.1500	0.1800	0.1400	0.1700	+6.250%	27	78,727	+17.647%
2026-04-09	0.1600	0.1600	0.1600	0.1600	-5.882%	5	78,728	+25.000%
2026-04-08	0.1500	0.1700	0.1500	0.1700	0.000%	12	78,728	+17.647%
2026-04-06	0.1700	0.1700	0.1700	0.1700	0.000%	1	78,727	+17.647%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-10.526%	50	78,728	+17.647%
2026-04-01	0.1700	0.1900	0.1700	0.1900	-26.923%	10,898	78,728	+5.263%
2026-03-31	0.2000	0.2600	0.2000	0.2600	+23.810%	51	89,487	-23.077%
2026-03-30	0.2000	0.2100	0.2000	0.2100	+16.667%	550	89,487	-4.762%
2026-03-26	0.1800	0.1800	0.1800	0.1800	0.000%	4	89,487	+11.111%
2026-03-25	0.1300	0.1800	0.1300	0.1800	0.000%	102	89,487	+11.111%
2026-03-24	0.1900	0.1900	0.1800	0.1800	-14.286%	128	89,587	+11.111%
2026-03-23	0.2000	0.2100	0.1900	0.2100	0.000%	435	89,574	-4.762%
2026-03-20	0.2100	0.2100	0.2100	0.2100	-8.696%	55	89,458	-4.762%
2026-03-18	0.2300	0.2300	0.2300	0.2300	+9.524%	1	89,433	-13.043%
2026-03-17	0.2000	0.2100	0.2000	0.2100	+5.000%	2	89,434	-4.762%
2026-03-16	0.1900	0.2100	0.1900	0.2000	-9.091%	314	89,435	0.000%
2026-03-13	0.2100	0.2200	0.2000	0.2200	0.000%	9	89,437	-9.091%
2026-03-12	0.2700	0.2700	0.2100	0.2200	0.000%	205	89,443	-9.091%
2026-03-11	0.2100	0.2300	0.2100	0.2200	0.000%	811	89,244	-9.091%
2026-03-10	0.2500	0.2500	0.2200	0.2200	-26.667%	604	88,829	-9.091%
2026-03-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	88,720	-33.333%
2026-03-05	0.2800	0.3000	0.2800	0.3000	-6.250%	211	88,720	-33.333%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	88,720	-37.500%
2026-03-03	0.3200	0.3400	0.3200	0.3300	+10.000%	3,830	88,719	-39.394%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+11.111%	8	87,718	-33.333%
2026-02-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	87,719	-25.926%
2026-02-26	0.2700	0.2700	0.2700	0.2700	-3.571%	1	87,718	-25.926%
2026-02-25	0.2500	0.2800	0.2500	0.2800	+7.692%	13	87,722	-28.571%
2026-02-24	0.2600	0.2600	0.2600	0.2600	-3.704%	37	87,722	-23.077%
2026-02-23	0.2600	0.2700	0.2600	0.2700	-12.903%	76	87,722	-25.926%
2026-02-20	0.3500	0.3500	0.3000	0.3100	+6.897%	14	87,722	-35.484%
2026-02-19	0.2800	0.2900	0.2800	0.2900	-6.452%	4	87,710	-31.034%
2026-02-18	0.3100	0.3100	0.3100	0.3100	0.000%	1	87,711	-35.484%
2026-02-13	0.3000	0.3100	0.3000	0.3100	0.000%	97	87,699	-35.484%
2026-02-12	0.3000	0.3100	0.3000	0.3100	+3.333%	23	87,699	-35.484%
2026-02-11	0.3100	0.3100	0.3000	0.3000	-6.250%	102	87,699	-33.333%
2026-02-10	0.3300	0.3300	0.3200	0.3200	0.000%	7	87,698	-37.500%
2026-02-09	0.3200	0.3400	0.2700	0.3200	+3.226%	17	87,697	-37.500%
2026-02-06	0.3100	0.3100	0.3000	0.3100	-6.061%	16	87,697	-35.484%
2026-02-05	0.3300	0.3300	0.3300	0.3300	-2.941%	10	87,686	-39.394%
2026-02-03	0.3400	0.3500	0.3400	0.3400	-2.857%	211	87,686	-41.176%
2026-02-02	0.3500	0.3700	0.3500	0.3500	0.000%	1,746	87,826	-42.857%
2026-01-30	0.3400	0.3500	0.3400	0.3500	+6.061%	143	87,825	-42.857%
2026-01-29	0.3400	0.3400	0.3300	0.3300	-2.941%	10	87,825	-39.394%
2026-01-27	0.3500	0.3500	0.3400	0.3400	-2.857%	205	87,815	-41.176%
2026-01-26	0.3500	0.3500	0.3500	0.3500	+6.061%	210	87,815	-42.857%
2026-01-23	0.3300	0.3300	0.3300	0.3300	-2.941%	21	87,815	-39.394%
2026-01-22	0.3500	0.3500	0.3200	0.3400	0.000%	402	87,815	-41.176%
2026-01-21	0.3400	0.3400	0.3400	0.3400	-5.556%	50	87,771	-41.176%
2026-01-20	0.3600	0.3600	0.3400	0.3600	+12.500%	816	87,821	-44.444%
2026-01-16	0.3300	0.3400	0.3200	0.3200	-3.030%	65	87,456	-37.500%
2026-01-15	0.3600	0.3600	0.3300	0.3300	-8.333%	198	87,456	-39.394%
2026-01-14	0.3300	0.3600	0.3300	0.3600	+9.091%	409	87,298	-44.444%
2026-01-13	0.3300	0.3400	0.3200	0.3300	+6.452%	896	87,116	-39.394%
2026-01-12	0.3200	0.3300	0.3100	0.3100	-6.061%	48	86,914	-35.484%
2026-01-09	0.3300	0.3500	0.3300	0.3300	-2.941%	88	86,873	-39.394%
2026-01-08	0.3500	0.3500	0.3400	0.3400	0.000%	849	86,877	-41.176%
2026-01-07	0.3600	0.3600	0.3200	0.3400	-2.857%	2,092	87,077	-41.176%
2026-01-06	0.3500	0.3500	0.3500	0.3500	0.000%	11	86,982	-42.857%
2026-01-05	0.3400	0.3600	0.3200	0.3500	+12.903%	743	86,982	-42.857%
2026-01-02	0.3100	0.3300	0.3100	0.3100	-3.125%	302	86,938	-35.484%
2025-12-31	0.3300	0.3500	0.3200	0.3200	+6.667%	126	86,934	-37.500%
2025-12-30	0.2800	0.3000	0.2600	0.3000	0.000%	605	86,934	-33.333%
2025-12-29	0.3000	0.3200	0.2500	0.3000	0.000%	456	86,935	-33.333%
2025-12-26	0.3300	0.3300	0.3000	0.3000	+3.448%	46	87,090	-33.333%
2025-12-24	0.3200	0.3300	0.2900	0.2900	-9.375%	5	87,043	-31.034%
2025-12-23	0.2700	0.3400	0.2700	0.3200	0.000%	13	87,043	-37.500%
2025-12-22	0.3100	0.3300	0.3100	0.3200	-3.030%	17	87,041	-37.500%
2025-12-19	0.3300	0.3300	0.3300	0.3300	+3.125%	2	87,030	-39.394%
2025-12-18	0.3000	0.3200	0.3000	0.3200	+6.667%	31	87,032	-37.500%
2025-12-17	0.3300	0.3400	0.3000	0.3000	-14.286%	10,025	87,014	-33.333%
2025-12-16	0.3300	0.3500	0.3300	0.3500	+6.061%	48	77,016	-42.857%
2025-12-15	0.3300	0.3300	0.3300	0.3300	0.000%	5	77,056	-39.394%
2025-12-12	0.3200	0.3300	0.3200	0.3300	-15.385%	120	77,054	-39.394%
2025-12-11	0.3300	0.3900	0.3300	0.3900	+18.182%	2	76,958	-48.718%
2025-12-10	0.3300	0.3300	0.3300	0.3300	-5.714%	12	76,958	-39.394%
2025-12-09	0.3400	0.3500	0.3400	0.3500	+2.941%	2	76,952	-42.857%
2025-12-08	0.3400	0.3400	0.3400	0.3400	-5.556%	100	76,951	-41.176%
2025-12-05	0.3300	0.3700	0.3300	0.3600	-2.703%	1,040	76,934	-44.444%
2025-12-04	0.3500	0.3700	0.3500	0.3700	-2.632%	23	76,934	-45.946%
2025-12-03	0.3500	0.3900	0.3400	0.3800	+5.556%	249	76,934	-47.368%
2025-12-02	0.3300	0.3600	0.3300	0.3600	-10.000%	3,001	76,710	-44.444%
2025-12-01	0.3400	0.4000	0.3400	0.4000	+37.931%	5	76,710	-50.000%
2025-11-26	0.2900	0.2900	0.2900	0.2900	-14.706%	22	76,709	-31.034%
2025-11-25	0.3200	0.3400	0.3200	0.3400	+6.250%	130	76,709	-41.176%
2025-11-24	0.3200	0.3200	0.3000	0.3200	-8.571%	12	76,608	-37.500%
2025-11-21	0.3500	0.3500	0.3500	0.3500	+9.375%	100	76,617	-42.857%
2025-11-20	0.3200	0.3200	0.3200	0.3200	+3.226%	10	76,517	-37.500%
2025-11-18	0.3100	0.3100	0.3100	0.3100	+3.333%	4	76,507	-35.484%
2025-11-10	0.2700	0.3000	0.2700	0.3000	0.000%	14	76,507	-33.333%
2025-11-07	0.3000	0.3000	0.3000	0.3000	+7.143%	5	76,506	-33.333%
2025-11-05	0.2800	0.2800	0.2800	0.2800	0.000%	6	76,506	-28.571%
2025-11-04	0.2800	0.2800	0.2800	0.2800	-3.448%	10	76,506	-28.571%
2025-10-31	0.3100	0.3100	0.2700	0.2900	0.000%	18	76,506	-31.034%
2025-10-30	0.2900	0.2900	0.2900	0.2900	+3.571%	2	76,504	-31.034%
2025-10-29	0.2900	0.2900	0.2800	0.2800	-6.667%	8	76,502	-28.571%
2025-10-28	0.3000	0.3000	0.3000	0.3000	+20.000%	2	76,502	-33.333%
2025-10-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	76,502	-20.000%
2025-10-24	0.3400	0.3400	0.3000	0.3000	0.000%	2	76,502	-33.333%
2025-10-21	0.3000	0.3000	0.3000	0.3000	-9.091%	1	76,502	-33.333%
2025-10-20	0.3300	0.3300	0.3300	0.3300	-5.714%	50	76,503	-39.394%
2025-10-16	0.3700	0.3700	0.3500	0.3500	+2.941%	17	76,453	-42.857%
2025-10-10	0.2700	0.3600	0.2700	0.3400	+9.677%	10,048	76,446	-41.176%
2025-10-06	0.3100	0.3100	0.3100	0.3100	-3.125%	10	73,728	-35.484%
2025-10-02	0.3000	0.3200	0.3000	0.3200	+10.345%	30,003	73,728	-37.500%
2025-10-01	0.3100	0.3100	0.2900	0.2900	0.000%	16	58,754	-31.034%
2025-09-30	0.2900	0.3000	0.2800	0.2900	-12.121%	49	58,758	-31.034%
2025-09-29	0.3300	0.3300	0.3300	0.3300	+6.452%	5	58,759	-39.394%
2025-09-26	0.3100	0.3100	0.3100	0.3100	0.000%	3	58,759	-35.484%
2025-09-25	0.2900	0.3100	0.2900	0.3100	-3.125%	7	58,762	-35.484%
2025-09-24	0.3200	0.3200	0.3200	0.3200	-3.030%	2	58,763	-37.500%
2025-09-23	0.3400	0.3400	0.3300	0.3300	+3.125%	10	58,765	-39.394%
2025-09-22	0.3200	0.3200	0.3200	0.3200	-3.030%	4	58,760	-37.500%
2025-09-19	0.3300	0.3300	0.3300	0.3300	-5.714%	60	58,758	-39.394%
2025-09-18	0.3400	0.3500	0.3300	0.3500	+6.061%	20,005	58,758	-42.857%
2025-09-17	0.3300	0.3300	0.3300	0.3300	-13.158%	23	39,139	-39.394%
2025-09-15	0.3800	0.3800	0.3800	0.3800	0.000%	2	39,139	-47.368%
2025-09-12	0.4000	0.4000	0.3800	0.3800	+2.703%	6	39,137	-47.368%
2025-09-11	0.3900	0.4100	0.3700	0.3700	-5.128%	123	39,142	-45.946%
2025-09-10	0.4100	0.4100	0.3900	0.3900	0.000%	38	39,126	-48.718%
2025-09-09	0.3900	0.3900	0.3900	0.3900	0.000%	40	39,111	-48.718%
2025-09-08	0.3900	0.4100	0.3900	0.3900	-2.500%	51	39,119	-48.718%
2025-08-29	0.4400	0.4700	0.4000	0.4000	-11.111%	344	39,168	-50.000%
2025-08-27	0.4300	0.4500	0.4200	0.4500	+9.756%	154	39,168	-55.556%
2025-08-26	0.4300	0.4400	0.4000	0.4100	-2.381%	64	39,113	-51.220%
2025-08-25	0.4100	0.4200	0.4100	0.4200	+5.000%	14	39,113	-52.381%
2025-08-22	0.4100	0.4100	0.3700	0.4000	-16.667%	177	39,114	-50.000%
2025-08-21	0.4800	0.4800	0.4800	0.4800	-4.000%	1	39,115	-58.333%
2025-08-20	0.5000	0.5100	0.4700	0.5000	+2.041%	10,653	39,114	-60.000%
2025-08-19	0.4800	0.5200	0.4800	0.4900	-5.769%	42	36,397	-59.184%
2025-08-18	0.5200	0.5200	0.5200	0.5200	-3.704%	5	36,437	-61.538%
2025-08-15	0.5500	0.5500	0.5400	0.5400	-6.897%	12	36,442	-62.963%
2025-08-14	0.5800	0.6000	0.5700	0.5800	+1.754%	587	36,434	-65.517%
2025-08-13	0.5700	0.5700	0.5700	0.5700	-6.557%	608	36,203	-64.912%
2025-08-12	0.6000	0.6100	0.6000	0.6100	+7.018%	5	36,203	-67.213%
2025-08-08	0.5700	0.5700	0.5300	0.5700	0.000%	13	36,203	-64.912%
2025-08-07	0.5600	0.5700	0.5600	0.5700	-6.557%	100	36,203	-64.912%
2025-08-05	0.6000	0.6300	0.5800	0.6100	+3.390%	109	36,203	-67.213%
2025-08-04	0.6000	0.6200	0.5800	0.5900	+11.321%	52	36,203	-66.102%
2025-08-01	0.5300	0.5300	0.5100	0.5300	-1.852%	5	36,215	-62.264%
2025-07-31	0.5600	0.5800	0.5100	0.5400	-10.000%	165	36,215	-62.963%
2025-07-30	0.5800	0.6000	0.5400	0.6000	+5.263%	4	36,283	-66.667%
2025-07-29	0.5500	0.5700	0.5500	0.5700	+1.786%	3	36,283	-64.912%
2025-07-28	0.5800	0.5800	0.5600	0.5600	-3.448%	129	36,283	-64.286%
2025-07-25	0.5800	0.5800	0.5800	0.5800	0.000%	381	36,399	-65.517%
2025-07-24	0.5700	0.5900	0.5700	0.5800	+1.754%	3	36,129	-65.517%
2025-07-22	0.6000	0.6200	0.5600	0.5700	-8.065%	298	36,129	-64.912%
2025-07-21	0.6200	0.6200	0.6000	0.6200	-4.615%	350	36,198	-67.742%
2025-07-18	0.6400	0.6500	0.6400	0.6500	0.000%	6	36,418	-69.231%
2025-07-17	0.6700	0.6700	0.6200	0.6500	-7.143%	593	36,413	-69.231%
2025-07-16	0.7000	0.7100	0.7000	0.7000	+6.061%	9	36,576	-71.429%
2025-07-15	0.7000	0.7100	0.6600	0.6600	-5.714%	202	36,567	-69.697%
2025-07-14	0.6800	0.7000	0.6800	0.7000	0.000%	13	36,495	-71.429%
2025-07-11	0.7800	0.7800	0.7000	0.7000	-2.778%	76	36,493	-71.429%
2025-07-10	0.7400	0.7400	0.7200	0.7200	-6.494%	65	36,535	-72.222%
2025-07-09	0.7500	0.7700	0.7400	0.7700	+4.054%	25	36,587	-74.026%
2025-07-07	0.7400	0.7400	0.7400	0.7400	-3.896%	16	36,586	-72.973%
2025-07-03	0.7600	0.7700	0.7600	0.7700	+2.667%	2	36,586	-74.026%
2025-07-02	0.7600	0.7600	0.7400	0.7500	+4.167%	69	36,586	-73.333%
2025-07-01	0.7400	0.7400	0.7200	0.7200	-4.000%	15	36,533	-72.222%
2025-06-30	0.7700	0.7700	0.7500	0.7500	0.000%	7	36,533	-73.333%
2025-06-27	0.7600	0.7600	0.7400	0.7500	-2.597%	31	36,536	-73.333%
2025-06-26	0.7700	0.7800	0.7700	0.7700	0.000%	28	36,535	-74.026%
2025-06-25	0.7500	0.7700	0.7500	0.7700	+2.667%	51	36,534	-74.026%
2025-06-24	0.7500	0.7500	0.7400	0.7500	-5.063%	61	36,534	-73.333%
2025-06-23	0.7900	0.7900	0.7900	0.7900	0.000%	1	36,503	-74.684%
2025-06-20	0.7600	0.8000	0.7600	0.7900	-1.250%	18	36,502	-74.684%
2025-06-18	0.8100	0.8100	0.7900	0.8000	+1.266%	23	36,479	-75.000%
2025-06-17	0.7700	0.7900	0.7400	0.7900	+2.597%	27	36,479	-74.684%
2025-06-16	0.7400	0.7700	0.7400	0.7700	-1.282%	2	36,464	-74.026%
2025-06-13	0.7900	0.7900	0.7800	0.7800	+2.632%	34	36,462	-74.359%
2025-06-12	0.7300	0.7600	0.7300	0.7600	+2.703%	31	36,458	-73.684%
2025-06-11	0.7400	0.7400	0.7400	0.7400	0.000%	1	36,430	-72.973%
2025-06-10	0.7400	0.7500	0.7200	0.7400	-3.896%	53	36,430	-72.973%
2025-06-09	0.7700	0.7700	0.7500	0.7700	0.000%	395	36,389	-74.026%
2025-06-06	0.7700	0.7700	0.7600	0.7700	0.000%	122	36,384	-74.026%
2025-06-05	0.7600	0.7700	0.7600	0.7700	+2.667%	20	36,325	-74.026%
2025-06-04	0.7800	0.7800	0.7400	0.7500	-10.714%	255	36,200	-73.333%
2025-06-03	0.8800	0.8800	0.8400	0.8400	+1.205%	230	36,200	-76.190%
2025-06-02	0.8000	0.8300	0.8000	0.8300	+1.220%	51	36,204	-75.904%
2025-05-30	0.8200	0.8200	0.8200	0.8200	-1.205%	100	36,178	-75.610%
2025-05-29	0.8300	0.8300	0.8300	0.8300	+7.792%	2	36,128	-75.904%
2025-05-28	0.7700	0.7700	0.7700	0.7700	+2.667%	3	36,126	-74.026%
2025-05-22	0.7500	0.7500	0.7500	0.7500	-3.846%	3	36,123	-73.333%
2025-05-21	0.7800	0.7800	0.7800	0.7800	+5.405%	1	36,120	-74.359%
2025-05-19	0.7400	0.7400	0.7400	0.7400	+1.370%	22	36,120	-72.973%
2025-05-16	0.7300	0.7300	0.7300	0.7300	0.000%	2	36,138	-72.603%
2025-05-15	0.6900	0.7400	0.6900	0.7300	+1.389%	39	36,137	-72.603%
2025-05-14	0.7200	0.7200	0.7200	0.7200	-1.370%	4,500	36,168	-72.222%
2025-05-13	0.7000	0.7300	0.7000	0.7300	-6.410%	7	33,668	-72.603%
2025-05-08	0.7800	0.7800	0.7800	0.7800	-4.878%	20	33,669	-74.359%
2025-05-06	0.7900	0.8200	0.7900	0.8200	-8.889%	6	33,669	-75.610%
2025-05-05	0.9000	0.9000	0.9000	0.9000	+20.000%	2	33,670	-77.778%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+5.634%	1	33,670	-73.333%
2025-04-29	0.6900	0.7200	0.6900	0.7100	-2.740%	5,024	33,428	-71.831%
2025-04-24	0.7200	0.7400	0.7200	0.7300	-2.667%	260	28,666	-72.603%
2025-04-23	0.7700	0.7700	0.7500	0.7500	-7.407%	256	28,916	-73.333%
2025-04-22	0.8100	0.8100	0.8100	0.8100	-5.814%	6	28,668	-75.309%
2025-04-21	0.8700	0.8700	0.8400	0.8600	-1.149%	2,163	26,668	-76.744%
2025-04-17	0.8800	0.8800	0.8600	0.8700	+3.571%	412	26,668	-77.011%
2025-04-16	0.8800	0.8800	0.8400	0.8400	-3.448%	32	26,668	-76.190%
2025-04-15	0.8900	0.8900	0.8600	0.8700	0.000%	54	26,692	-77.011%
2025-04-14	0.8900	0.8900	0.8600	0.8700	-7.447%	110	26,691	-77.011%
2025-04-11	0.9900	0.9900	0.9200	0.9400	-3.093%	660	26,590	-78.723%
2025-04-10	0.9700	1.0000	0.9200	0.9700	0.000%	4,787	26,596	-79.381%
2025-04-09	1.0000	1.0700	0.9700	0.9700	-9.346%	10,389	23,498	-79.381%
2025-04-08	0.9500	1.0700	0.9300	1.0700	+5.941%	2,988	13,398	-81.308%
2025-04-07	0.9400	1.0200	0.9100	1.0100	+10.989%	3,140	10,479	-80.198%
2025-04-04	0.9100	1.0000	0.9100	0.9100	+12.346%	190	8,941	-78.022%
2025-04-03	0.7900	0.8100	0.7900	0.8100	+6.579%	76	8,852	-75.309%
2025-04-02	0.7800	0.7800	0.7600	0.7600	+4.110%	211	8,847	-73.684%
2025-04-01	0.7500	0.7500	0.7300	0.7300	-3.947%	201	8,839	-72.603%
2025-03-31	0.7600	0.7600	0.7600	0.7600	-1.299%	5	8,689	-73.684%
2025-03-28	0.7500	0.7700	0.7300	0.7700	+6.944%	468	8,687	-74.026%
2025-03-27	0.7400	0.7500	0.7100	0.7200	+5.882%	735	8,656	-72.222%
2025-03-26	0.6800	0.6800	0.6800	0.6800	+3.030%	1	8,234	-70.588%
2025-03-25	0.6600	0.6600	0.6600	0.6600	+1.538%	125	8,234	-69.697%
2025-03-21	0.6500	0.6700	0.6500	0.6500	0.000%	160	8,159	-69.231%
2025-03-20	0.6300	0.6500	0.6300	0.6500	+10.169%	106	8,114	-69.231%
2025-03-19	0.5900	0.5900	0.5900	0.5900	0.000%	1	8,028	-66.102%
2025-03-18	0.6300	0.6300	0.5900	0.5900	-7.813%	20	8,028	-66.102%
2025-03-17	0.6400	0.6400	0.6300	0.6400	-3.030%	30	8,028	-68.750%
2025-03-14	0.6500	0.6700	0.6400	0.6600	-5.714%	26	8,008	-69.697%
2025-03-13	0.6500	0.7000	0.6500	0.7000	+11.111%	105	7,966	-71.429%
2025-03-12	0.6300	0.6600	0.6000	0.6300	-4.545%	924	7,966	-68.254%
2025-03-11	0.6800	0.6800	0.6200	0.6600	-9.589%	782	8,676	-69.697%
2025-03-10	0.7300	0.7300	0.7300	0.7300	-3.947%	2	9,200	-72.603%
2025-03-07	0.7700	0.7700	0.7600	0.7600	-3.797%	278	9,200	-73.684%
2025-03-06	0.7900	0.7900	0.7900	0.7900	+1.282%	1	9,131	-74.684%
2025-03-05	0.8000	0.8000	0.7800	0.7800	-3.704%	40	9,131	-74.359%
2025-03-03	0.7900	0.8100	0.7900	0.8100	+3.846%	22	9,123	-75.309%
2025-02-28	0.7700	0.7900	0.7700	0.7800	+6.849%	40	9,142	-74.359%
2025-02-27	0.7300	0.7300	0.6800	0.7300	-2.667%	324	9,122	-72.603%
2025-02-26	0.7500	0.7900	0.7500	0.7500	-6.250%	222	9,071	-73.333%
2025-02-25	0.7900	0.8000	0.7900	0.8000	+2.564%	83	8,988	-75.000%
2025-02-24	0.7700	0.7800	0.7600	0.7800	+4.000%	150	8,943	-74.359%
2025-02-21	0.7500	0.7500	0.7500	0.7500	-3.846%	20	8,912	-73.333%
2025-02-20	0.7500	0.7800	0.7400	0.7800	+2.632%	945	8,917	-74.359%
2025-02-19	0.7600	0.7600	0.7600	0.7600	-2.564%	5	8,719	-73.684%
2025-02-18	0.7600	0.7800	0.7600	0.7800	0.000%	127	8,719	-74.359%
2025-02-14	0.7800	0.7800	0.7800	0.7800	-3.704%	14	8,687	-74.359%
2025-02-13	0.8100	0.8100	0.8100	0.8100	+1.250%	2	8,689	-75.309%
2025-02-12	0.8400	0.8400	0.8000	0.8000	-2.439%	109	8,689	-75.000%
2025-02-11	0.8100	0.8300	0.8100	0.8200	+5.128%	16	8,588	-75.610%
2025-02-10	0.7700	0.7800	0.7700	0.7800	-2.500%	27	8,575	-74.359%
2025-02-07	0.8000	0.8800	0.7800	0.8000	0.000%	492	8,550	-75.000%
2025-02-06	0.8000	0.8100	0.8000	0.8000	-2.439%	51	8,546	-75.000%
2025-02-05	0.8200	0.8200	0.8200	0.8200	+2.500%	52	8,499	-75.610%
2025-02-04	0.8000	0.8000	0.8000	0.8000	-4.762%	2	8,499	-75.000%
2025-02-03	0.8600	0.8600	0.8300	0.8400	+2.439%	106	8,501	-76.190%
2025-01-30	0.8200	0.8400	0.8000	0.8200	-2.381%	62	8,462	-75.610%
2025-01-29	0.8600	0.8600	0.8400	0.8400	+1.205%	30	8,446	-76.190%
2025-01-28	0.8400	0.8400	0.8300	0.8300	-2.353%	6	8,461	-75.904%
2025-01-27	0.8300	0.8500	0.8300	0.8500	-1.163%	150	8,458	-76.471%
2025-01-23	0.8500	0.8800	0.8300	0.8600	+2.381%	5	8,308	-76.744%
2025-01-22	0.8600	0.8600	0.8400	0.8400	-2.326%	81	8,307	-76.190%
2025-01-21	0.8600	0.9000	0.8500	0.8600	-2.273%	273	8,230	-76.744%
2025-01-17	0.8800	0.8800	0.8800	0.8800	-4.348%	400	7,826	-77.273%
2025-01-16	0.9000	0.9200	0.8900	0.9200	+1.099%	302	7,826	-78.261%
2025-01-15	0.9200	0.9200	0.9100	0.9100	-2.151%	200	7,602	-78.022%
2025-01-14	0.9300	0.9400	0.9300	0.9300	-1.064%	214	7,451	-78.495%
2025-01-13	1.0000	1.0000	0.9200	0.9400	+6.818%	8	7,274	-78.723%
2025-01-10	0.9200	0.9400	0.8800	0.8800	-1.124%	412	7,278	-77.273%
2025-01-08	0.8800	0.9100	0.7700	0.8900	+2.299%	146	7,160	-77.528%
2025-01-07	0.8700	0.8700	0.8700	0.8700	+6.098%	5	7,160	-77.011%
2025-01-03	0.8700	0.8700	0.8200	0.8200	-6.818%	4	7,160	-75.610%
2024-12-31	0.8600	0.8800	0.8600	0.8800	-5.376%	12	7,155	-77.273%
2024-12-30	0.8500	0.9300	0.8500	0.9300	+9.412%	2	7,155	-78.495%
2024-12-26	0.8200	0.8500	0.8200	0.8500	0.000%	531	7,155	-76.471%
2024-12-24	0.8200	0.8600	0.8200	0.8500	-6.593%	10	6,647	-76.471%
2024-12-23	0.8600	0.9100	0.8600	0.9100	+3.409%	10	6,647	-78.022%
2024-12-20	0.8800	0.8800	0.8800	0.8800	-6.383%	1	6,651	-77.273%
2024-12-18	0.9200	0.9400	0.9200	0.9400	+3.297%	8	6,651	-78.723%
2024-12-17	0.9100	0.9100	0.9100	0.9100	+7.059%	1	6,651	-78.022%
2024-12-13	0.8500	0.8500	0.8500	0.8500	-4.494%	2	6,652	-76.471%
2024-12-11	0.8700	0.8900	0.8700	0.8900	+5.952%	41	6,652	-77.528%
2024-12-10	0.8400	0.8500	0.8400	0.8400	+5.000%	252	6,631	-76.190%
2024-12-09	0.7800	0.8100	0.7800	0.8000	-6.977%	1,040	6,631	-75.000%
2024-12-06	0.8600	0.8600	0.8600	0.8600	-3.371%	80	5,861	-76.744%
2024-12-05	0.9000	0.9000	0.8900	0.8900	+2.299%	2	5,845	-77.528%
2024-12-04	0.8700	0.8700	0.8700	0.8700	0.000%	50	5,845	-77.011%
2024-12-03	0.8600	0.8700	0.8600	0.8700	-2.247%	54	5,845	-77.011%
2024-12-02	0.8800	0.9200	0.8800	0.8900	+7.229%	5,002	5,789	-77.528%
2024-11-29	0.8300	0.8300	0.8300	0.8300	-8.791%	2	1,817	-75.904%
2024-11-27	0.8900	0.9100	0.8900	0.9100	-1.087%	48	1,768	-78.022%
2024-11-26	0.9200	0.9200	0.9200	0.9200	+8.235%	14	1,768	-78.261%
2024-11-22	0.8900	0.8900	0.8500	0.8500	+63.462%	52	1,765	-76.471%
2024-11-21	0.5200	0.5200	0.5200	0.5200	-40.909%	1	1,746	-61.538%
2024-11-20	0.8900	0.8900	0.8000	0.8800	-2.222%	47	1,746	-77.273%

.dark-mode .PySpfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PySpfT{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P3NIO Jan 15 2027 3.00 Put (NIO270115P00003000)option OPRA

NIO20270115P3
NIO Jan 15 2027 3.00 Put (NIO270115P00003000)
option OPRA