Dark

NIO20270115P4.5
NIO Jan 15 2027 4.50 Put (NIO270115P00004500)
option OPRA

EOD

Aug 7, 2026

0.6000-6.250%(-0.0400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.5900	0.6000	0.5700	0.6000	-6.250%	52	19,009	0.000%
2026-08-06	0.6400	0.6500	0.6300	0.6400	+6.667%	146	18,992	-6.250%
2026-08-05	0.5800	0.6100	0.5800	0.6000	+5.263%	21	18,930	0.000%
2026-08-04	0.5800	0.5900	0.5700	0.5700	-1.724%	73	18,912	+5.263%
2026-08-03	0.5900	0.5900	0.5800	0.5800	+3.571%	181	18,941	+3.448%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-11.111%	5	19,116	+7.143%
2026-07-30	0.6300	0.6300	0.6300	0.6300	+5.000%	3	19,111	-4.762%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-11.765%	1	19,111	0.000%
2026-07-27	0.7100	0.7100	0.6800	0.6800	-8.108%	28	19,111	-11.765%
2026-07-24	0.7200	0.7400	0.7200	0.7400	+5.714%	10	19,083	-18.919%
2026-07-23	0.6700	0.7000	0.6700	0.7000	+6.061%	10	19,078	-14.286%
2026-07-22	0.6600	0.6600	0.6600	0.6600	+1.538%	1	19,074	-9.091%
2026-07-21	0.6300	0.6500	0.6300	0.6500	+6.557%	235	19,073	-7.692%
2026-07-20	0.6000	0.6100	0.5900	0.6100	0.000%	25	18,838	-1.639%
2026-07-17	0.6300	0.6600	0.6000	0.6100	+7.018%	15	18,822	-1.639%
2026-07-15	0.5600	0.5700	0.5600	0.5700	-5.000%	8	18,808	+5.263%
2026-07-14	0.5700	0.7000	0.5700	0.6000	-4.762%	104	18,810	0.000%
2026-07-13	0.6200	0.6300	0.6100	0.6300	-1.563%	51	18,878	-4.762%
2026-07-10	0.6400	0.6600	0.6400	0.6400	-3.030%	104	18,894	-6.250%
2026-07-09	0.6600	0.6800	0.6500	0.6600	+6.452%	8	18,792	-9.091%
2026-07-08	0.6200	0.6300	0.6200	0.6200	+1.639%	11	18,788	-3.226%
2026-07-06	0.6500	0.6500	0.6000	0.6100	-12.857%	136	18,782	-1.639%
2026-07-02	0.6600	0.7000	0.6400	0.7000	+11.111%	104	18,866	-14.286%
2026-07-01	0.6100	0.6400	0.6100	0.6300	+3.279%	23	18,866	-4.762%
2026-06-30	0.6300	0.6300	0.6100	0.6100	-4.688%	22	18,860	-1.639%
2026-06-29	0.6700	0.6700	0.6000	0.6400	-8.571%	32	18,840	-6.250%
2026-06-26	0.7000	0.7100	0.6700	0.7000	0.000%	46	18,819	-14.286%
2026-06-25	0.7100	0.7100	0.6700	0.7000	+9.375%	160	18,828	-14.286%
2026-06-24	0.6800	0.6800	0.6400	0.6400	+4.918%	16	18,701	-6.250%
2026-06-23	0.5900	0.6200	0.5900	0.6100	+5.172%	15	18,687	-1.639%
2026-06-22	0.6200	0.6200	0.5800	0.5800	-12.121%	21	18,675	+3.448%
2026-06-18	0.6300	0.6600	0.6300	0.6600	+8.197%	101	18,589	-9.091%
2026-06-17	0.6100	0.6300	0.6100	0.6100	-6.154%	28	18,589	-1.639%
2026-06-16	0.6600	0.6700	0.5800	0.6500	+10.169%	251	18,589	-7.692%
2026-06-15	0.6200	0.6200	0.5900	0.5900	-4.839%	21	18,319	+1.695%
2026-06-12	0.6000	0.6400	0.5900	0.6200	-6.061%	73	18,319	-3.226%
2026-06-11	0.6500	0.6600	0.6500	0.6600	+4.762%	120	18,319	-9.091%
2026-06-10	0.6500	0.6500	0.6300	0.6300	0.000%	50	18,319	-4.762%
2026-06-09	0.6000	0.6300	0.6000	0.6300	+3.279%	338	18,316	-4.762%
2026-06-08	0.6000	0.6100	0.5800	0.6100	-6.154%	32	18,480	-1.639%
2026-06-05	0.6000	0.6600	0.6000	0.6500	+20.370%	188	18,472	-7.692%
2026-06-04	0.5400	0.5400	0.5200	0.5400	+1.887%	53	18,448	+11.111%
2026-06-03	0.5000	0.5500	0.5000	0.5300	+8.163%	8	18,395	+13.208%
2026-06-02	0.4800	0.4900	0.4300	0.4900	0.000%	102	18,392	+22.449%
2026-06-01	0.5400	0.5400	0.4800	0.4900	-12.500%	30	18,392	+22.449%
2026-05-29	0.5800	0.6000	0.5600	0.5600	-5.085%	8,536	14,386	+7.143%
2026-05-28	0.5800	0.5900	0.5800	0.5900	+7.273%	15	16,024	+1.695%
2026-05-27	0.5900	0.5900	0.5500	0.5500	-16.667%	7	16,012	+9.091%
2026-05-26	0.6700	0.6700	0.6600	0.6600	-2.941%	8	16,010	-9.091%
2026-05-22	0.6800	0.7200	0.6500	0.6800	+17.241%	136	16,005	-11.765%
2026-05-21	0.5700	0.7000	0.5600	0.5800	-3.333%	141	15,980	+3.448%
2026-05-20	0.5800	0.6000	0.5700	0.6000	+11.111%	37	15,980	0.000%
2026-05-19	0.5500	0.5600	0.5000	0.5400	+3.846%	185	15,684	+11.111%
2026-05-18	0.4900	0.5400	0.4900	0.5200	+4.000%	258	15,684	+15.385%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+8.696%	1	15,684	+20.000%
2026-05-14	0.4600	0.4800	0.4600	0.4600	+2.222%	6	15,653	+30.435%
2026-05-13	0.4400	0.4600	0.4400	0.4500	-11.765%	5	15,653	+33.333%
2026-05-12	0.5000	0.5100	0.5000	0.5100	-1.923%	13	15,653	+17.647%
2026-05-11	0.4900	0.5200	0.4900	0.5200	-1.887%	13	15,653	+15.385%
2026-05-08	0.5300	0.5300	0.5300	0.5300	0.000%	71	15,635	+13.208%
2026-05-07	0.5100	0.5300	0.5100	0.5300	0.000%	126	15,604	+13.208%
2026-05-06	0.5600	0.5600	0.5300	0.5300	0.000%	34	15,556	+13.208%
2026-05-05	0.5000	0.5300	0.5000	0.5300	+1.923%	5	15,552	+13.208%
2026-05-04	0.5300	0.5400	0.5200	0.5200	-7.143%	60	15,554	+15.385%
2026-05-01	0.5200	0.5700	0.5200	0.5600	+16.667%	63	15,537	+7.143%
2026-04-30	0.5000	0.5000	0.4700	0.4800	-20.000%	628	15,537	+25.000%
2026-04-29	0.4800	0.6000	0.4800	0.6000	+20.000%	3	15,210	0.000%
2026-04-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	15,210	+20.000%
2026-04-27	0.4900	0.5000	0.4900	0.5000	-1.961%	232	15,210	+20.000%
2026-04-24	0.5100	0.5100	0.5100	0.5100	+2.000%	176	15,308	+17.647%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+8.696%	1	15,307	+20.000%
2026-04-22	0.4500	0.4600	0.4500	0.4600	-2.128%	198	15,306	+30.435%
2026-04-21	0.5000	0.5000	0.4500	0.4700	+6.818%	107	15,154	+27.660%
2026-04-20	0.4300	0.4400	0.4200	0.4400	+4.762%	103	15,154	+36.364%
2026-04-17	0.4100	0.4300	0.4100	0.4200	0.000%	159	15,102	+42.857%
2026-04-16	0.4600	0.4600	0.4200	0.4200	-6.667%	713	14,972	+42.857%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-4.255%	100	14,303	+33.333%
2026-04-13	0.4700	0.4700	0.4600	0.4700	-2.083%	24	14,267	+27.660%
2026-04-10	0.4900	0.4900	0.4600	0.4800	-9.434%	361	14,252	+25.000%
2026-04-09	0.4800	0.5400	0.4800	0.5300	+20.455%	327	14,207	+13.208%
2026-04-08	0.4800	0.4800	0.4400	0.4400	-16.981%	180	14,000	+36.364%
2026-04-07	0.5300	0.5300	0.5300	0.5300	+1.923%	10	13,846	+13.208%
2026-04-06	0.4800	0.5200	0.4800	0.5200	+1.961%	35	13,841	+15.385%
2026-04-02	0.5300	0.5500	0.5100	0.5100	-5.556%	70	13,822	+17.647%
2026-04-01	0.5000	0.5400	0.5000	0.5400	0.000%	124	13,822	+11.111%
2026-03-31	0.5900	0.5900	0.5400	0.5400	-18.182%	5	13,931	+11.111%
2026-03-30	0.6600	0.6600	0.6600	0.6600	-1.493%	1	13,932	-9.091%
2026-03-27	0.6700	0.6700	0.6700	0.6700	+13.559%	1	13,933	-10.448%
2026-03-26	0.6000	0.6000	0.5900	0.5900	-15.714%	12	13,933	+1.695%
2026-03-25	0.5500	0.7000	0.5400	0.7000	+20.690%	17	13,933	-14.286%
2026-03-24	0.5900	0.5900	0.5800	0.5800	-10.769%	14	13,927	+3.448%
2026-03-20	0.6500	0.6600	0.6500	0.6500	+10.169%	107	13,927	-7.692%
2026-03-19	0.5900	0.5900	0.5800	0.5900	+3.509%	15	13,971	+1.695%
2026-03-18	0.5700	0.5700	0.5700	0.5700	-3.390%	1	13,961	+5.263%
2026-03-17	0.5900	0.5900	0.5900	0.5900	+3.509%	10	13,962	+1.695%
2026-03-16	0.6000	0.6000	0.5700	0.5700	-5.000%	22	13,972	+5.263%
2026-03-13	0.6500	0.6500	0.6000	0.6000	-9.091%	15	13,975	0.000%
2026-03-12	0.7000	0.7000	0.6400	0.6600	-5.714%	34	13,984	-9.091%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+4.478%	300	13,974	-14.286%
2026-03-10	0.7500	0.7500	0.5900	0.6700	-23.864%	22	13,974	-10.448%
2026-03-04	0.9300	0.9300	0.8800	0.8800	-12.000%	69	13,988	-31.818%
2026-03-03	1.0200	1.0500	1.0000	1.0000	+8.696%	142	13,991	-40.000%
2026-03-02	0.9200	0.9200	0.9100	0.9200	+9.524%	82	13,993	-34.783%
2026-02-27	0.8400	0.8500	0.8200	0.8400	+5.000%	458	13,913	-28.571%
2026-02-26	0.8000	0.8000	0.8000	0.8000	0.000%	20	13,572	-25.000%
2026-02-25	0.8000	0.8000	0.8000	0.8000	0.000%	41	13,542	-25.000%
2026-02-24	0.7900	0.8000	0.7900	0.8000	+3.896%	17	13,542	-25.000%
2026-02-23	0.8300	0.8300	0.7400	0.7700	-10.465%	12	13,532	-22.078%
2026-02-20	0.8600	0.8600	0.8600	0.8600	-5.495%	5	13,527	-30.233%
2026-02-19	0.9300	0.9300	0.9100	0.9100	0.000%	15	13,531	-34.066%
2026-02-18	0.9400	0.9400	0.9100	0.9100	-2.151%	2	13,530	-34.066%
2026-02-13	0.9300	0.9300	0.9300	0.9300	0.000%	1	13,528	-35.484%
2026-02-10	0.9300	0.9300	0.9300	0.9300	0.000%	3	13,528	-35.484%
2026-02-09	0.9600	0.9800	0.9200	0.9300	+1.087%	9	13,525	-35.484%
2026-02-06	0.9000	0.9200	0.9000	0.9200	-6.122%	13	13,530	-34.783%
2026-02-05	0.9800	0.9800	0.9800	0.9800	-10.909%	1	13,531	-38.776%
2026-02-04	1.0800	1.1100	1.0800	1.1000	+5.769%	3	13,531	-45.455%
2026-02-03	1.0500	1.0900	1.0400	1.0400	-2.804%	1,207	13,532	-42.308%
2026-02-02	1.0500	1.1100	1.0500	1.0700	+12.632%	26	12,591	-43.925%
2026-01-30	0.9500	0.9500	0.9500	0.9500	-5.941%	4	12,587	-36.842%
2026-01-29	0.9800	1.0100	0.9800	1.0100	-0.980%	101	12,587	-40.594%
2026-01-28	1.0200	1.0200	1.0200	1.0200	0.000%	1	12,522	-41.176%
2026-01-27	1.0200	1.0200	1.0200	1.0200	-0.971%	1	12,521	-41.176%
2026-01-26	1.0200	1.0400	1.0200	1.0300	+3.000%	16	12,521	-41.748%
2026-01-23	0.9800	1.0000	0.9800	1.0000	-1.961%	157	12,517	-40.000%
2026-01-21	1.0800	1.0900	1.0200	1.0200	-2.857%	27	12,413	-41.176%
2026-01-20	1.0500	1.0500	1.0300	1.0500	+5.000%	13	12,404	-42.857%
2026-01-16	1.0000	1.0300	1.0000	1.0000	-2.913%	59	12,368	-40.000%
2026-01-15	1.0300	1.0300	1.0300	1.0300	-1.905%	2	12,368	-41.748%
2026-01-14	1.0300	1.0600	0.9000	1.0500	+7.143%	3,389	12,368	-42.857%
2026-01-13	0.9800	0.9800	0.9800	0.9800	+6.522%	10	9,906	-38.776%
2026-01-12	0.9800	0.9800	0.9200	0.9200	-8.911%	11	9,906	-34.783%
2026-01-09	1.0000	1.0200	1.0000	1.0100	+3.061%	37	9,904	-40.594%
2026-01-08	0.9800	0.9800	0.9800	0.9800	-3.922%	12	9,895	-38.776%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+2.000%	1	9,899	-41.176%
2026-01-05	0.9900	1.0200	0.9800	1.0000	+6.383%	19	9,899	-40.000%
2026-01-02	0.9200	0.9400	0.9200	0.9400	+2.174%	6	9,893	-36.170%
2025-12-31	0.8800	0.9900	0.8800	0.9200	+19.481%	28	9,885	-34.783%
2025-12-30	0.8000	0.8000	0.7700	0.7700	-10.465%	31	9,885	-22.078%
2025-12-29	0.8500	0.8600	0.8500	0.8600	+3.614%	14	9,886	-30.233%
2025-12-26	0.8500	0.8500	0.8300	0.8300	-13.542%	11	9,886	-27.711%
2025-12-24	0.9600	0.9600	0.9600	0.9600	+6.667%	1	9,894	-37.500%
2025-12-22	0.9200	0.9200	0.9000	0.9000	-5.263%	11	9,894	-33.333%
2025-12-19	0.9500	0.9500	0.9500	0.9500	+1.064%	3	9,884	-36.842%
2025-12-18	1.0000	1.0000	0.9400	0.9400	-1.053%	599	9,885	-36.170%
2025-12-17	0.9500	0.9600	0.9500	0.9500	0.000%	15	9,540	-36.842%
2025-12-12	0.9500	0.9500	0.9500	0.9500	-2.062%	1	9,540	-36.842%
2025-12-09	0.9700	0.9700	0.9700	0.9700	+2.105%	204	9,540	-38.144%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-11.215%	50	9,737	-36.842%
2025-12-03	1.0000	1.0700	1.0000	1.0700	+10.309%	15	9,687	-43.925%
2025-12-02	0.9900	0.9900	0.9700	0.9700	+1.042%	18	9,676	-38.144%
2025-12-01	0.9600	0.9800	0.9500	0.9600	+6.667%	1,023	9,660	-37.500%
2025-11-26	0.9000	0.9000	0.9000	0.9000	0.000%	3,002	9,446	-33.333%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+4.651%	20	9,446	-33.333%
2025-11-24	0.8700	0.8700	0.8500	0.8600	-3.371%	26	9,446	-30.233%
2025-11-21	0.8700	0.8900	0.8700	0.8900	-3.261%	2	9,446	-32.584%
2025-11-20	1.0200	1.0200	0.9200	0.9200	+8.235%	60	9,446	-34.783%
2025-11-19	0.8800	0.8800	0.8500	0.8500	+1.190%	600	9,446	-29.412%
2025-11-18	0.8400	0.8400	0.8300	0.8400	+2.439%	47	9,444	-28.571%
2025-11-17	0.8300	0.8400	0.8200	0.8200	+3.797%	66	9,490	-26.829%
2025-11-13	0.8100	0.8100	0.7900	0.7900	+5.333%	27	9,510	-24.051%
2025-11-10	0.7500	0.7500	0.7500	0.7500	+7.143%	20	9,510	-20.000%
2025-11-07	0.7400	0.7400	0.7000	0.7000	+2.941%	40	9,510	-14.286%
2025-11-06	0.6800	0.6800	0.6800	0.6800	-4.225%	40	9,510	-11.765%
2025-11-05	0.7000	0.7100	0.7000	0.7100	0.000%	31	9,510	-15.493%
2025-11-04	0.7100	0.7100	0.7100	0.7100	+2.899%	10	9,510	-15.493%
2025-10-29	0.6900	0.6900	0.6900	0.6900	-1.429%	10	9,510	-13.043%
2025-10-27	0.7000	0.7000	0.7000	0.7000	-13.580%	1	9,509	-14.286%
2025-10-20	0.8100	0.8200	0.8100	0.8100	-10.000%	25	9,509	-25.926%
2025-10-17	0.9000	0.9000	0.9000	0.9000	+8.434%	20	9,509	-33.333%
2025-10-15	0.8300	0.8300	0.8300	0.8300	+2.469%	25	9,509	-27.711%
2025-10-14	0.8100	0.8100	0.8100	0.8100	+1.250%	10	9,509	-25.926%
2025-10-13	0.8000	0.8000	0.8000	0.8000	-11.111%	20	9,519	-25.000%
2025-10-10	0.8900	0.9000	0.8800	0.9000	+26.761%	2,025	9,539	-33.333%
2025-10-06	0.7300	0.7400	0.7000	0.7100	-4.054%	4	7,925	-15.493%
2025-10-03	0.7100	0.7400	0.7100	0.7400	0.000%	52	7,926	-18.919%
2025-10-01	0.7400	0.7400	0.7400	0.7400	+5.714%	374	7,876	-18.919%
2025-09-30	0.6600	0.7000	0.6600	0.7000	-10.256%	11	7,503	-14.286%
2025-09-29	0.7600	0.7900	0.7600	0.7800	+9.859%	52	7,513	-23.077%
2025-09-25	0.7000	0.7100	0.7000	0.7100	-6.579%	8	7,513	-15.493%
2025-09-24	0.7600	0.7600	0.7600	0.7600	-6.173%	20	7,513	-21.053%
2025-09-23	0.8500	0.8500	0.8100	0.8100	-1.220%	210	7,513	-25.926%
2025-09-22	0.7800	0.8200	0.7800	0.8200	+7.895%	22	7,523	-26.829%
2025-09-19	0.7900	0.7900	0.7600	0.7600	-5.000%	26	7,525	-21.053%
2025-09-18	0.7900	0.8100	0.7700	0.8000	-1.235%	4,031	7,550	-25.000%
2025-09-17	0.8200	0.8200	0.8100	0.8100	-4.706%	4	3,550	-25.926%
2025-09-16	0.8500	0.8500	0.8500	0.8500	-5.556%	35	3,550	-29.412%
2025-09-15	0.8800	0.9000	0.8800	0.9000	-2.174%	18	3,558	-33.333%
2025-09-12	0.9500	0.9600	0.9200	0.9200	-1.075%	218	3,548	-34.783%
2025-09-09	0.9100	0.9400	0.9100	0.9300	-4.124%	205	3,525	-35.484%
2025-09-05	0.9700	0.9700	0.9700	0.9700	+1.042%	70	3,325	-38.144%
2025-09-04	0.9400	0.9600	0.9400	0.9600	+1.053%	60	3,395	-37.500%
2025-09-03	0.9700	1.0000	0.9500	0.9500	-3.061%	255	3,395	-36.842%
2025-09-02	0.9800	0.9800	0.9800	0.9800	-2.970%	20	3,375	-38.776%
2025-08-29	1.0200	1.0400	1.0000	1.0100	-3.810%	111	3,385	-40.594%
2025-08-28	1.0500	1.0500	1.0500	1.0500	+6.061%	20	3,385	-42.857%
2025-08-27	0.9600	0.9900	0.9600	0.9900	0.000%	2,001	3,385	-39.394%
2025-08-25	0.8700	0.9900	0.8700	0.9900	+16.471%	417	1,720	-39.394%
2025-08-22	0.9000	0.9000	0.8500	0.8500	-15.842%	8	1,361	-29.412%
2025-08-21	0.9900	1.0400	0.9300	1.0100	-12.931%	11	1,360	-40.594%
2025-08-20	1.1400	1.1600	1.1100	1.1600	+1.754%	50	1,361	-48.276%
2025-08-19	1.1600	1.1600	1.1400	1.1400	-7.317%	10	1,361	-47.368%
2025-08-15	1.2700	1.2700	1.2100	1.2300	-7.519%	83	1,371	-51.220%
2025-08-14	1.3300	1.3300	1.2800	1.3300	+4.724%	50	1,371	-54.887%
2025-08-13	1.3100	1.3100	1.2700	1.2700	-4.511%	73	1,351	-52.756%
2025-08-12	1.3000	1.3300	1.3000	1.3300	+7.258%	73	1,330	-54.887%
2025-08-11	1.2000	1.2400	1.2000	1.2400	-4.615%	141	1,292	-51.613%
2025-08-07	1.3000	1.3000	1.2800	1.3000	-2.985%	52	1,247	-53.846%
2025-08-06	1.3100	1.3400	1.2900	1.3400	-2.190%	14	1,227	-55.224%
2025-08-05	1.3500	1.3700	1.3500	1.3700	+5.385%	12	1,227	-56.204%
2025-08-04	1.2600	1.3500	1.2600	1.3000	+4.000%	195	1,225	-53.846%
2025-08-01	1.2000	1.2500	1.2000	1.2500	+5.932%	2	1,218	-52.000%
2025-07-31	1.3100	1.3100	1.1800	1.1800	-11.278%	13	1,218	-49.153%
2025-07-30	1.3100	1.3300	1.2900	1.3300	+6.400%	4	1,206	-54.887%
2025-07-28	1.1900	1.2500	1.1900	1.2500	+3.306%	2	1,204	-52.000%
2025-07-25	1.2700	1.2700	1.2100	1.2100	-5.469%	403	1,204	-50.413%
2025-07-24	1.2600	1.3000	1.2600	1.2800	+4.918%	120	1,426	-53.125%
2025-07-22	1.2200	1.2200	1.2200	1.2200	-8.271%	50	1,508	-50.820%
2025-07-21	1.3300	1.3300	1.3300	1.3300	-4.317%	102	1,508	-54.887%
2025-07-18	1.3700	1.3900	1.3700	1.3900	+1.460%	2	1,510	-56.835%
2025-07-17	1.3800	1.3900	1.3700	1.3700	-9.868%	202	1,510	-56.204%
2025-07-16	1.4900	1.5500	1.4900	1.5200	+3.401%	61	1,308	-60.526%
2025-07-15	1.4700	1.4700	1.4700	1.4700	-2.000%	2	1,247	-59.184%
2025-07-14	1.4600	1.5000	1.4600	1.5000	-4.459%	155	1,247	-60.000%
2025-07-11	1.5600	1.5700	1.5600	1.5700	-4.268%	231	1,099	-61.783%
2025-07-09	1.6000	1.6400	1.6000	1.6400	-3.529%	7	1,100	-63.415%
2025-06-30	1.6500	1.7000	1.6500	1.7000	0.000%	6	1,093	-64.706%
2025-06-27	1.6100	1.7000	1.6100	1.7000	-0.585%	2	1,095	-64.706%
2025-06-24	1.7100	1.7100	1.7100	1.7100	-0.581%	1	1,093	-64.912%
2025-06-23	1.7500	1.7500	1.7200	1.7200	-1.149%	19	1,092	-65.116%
2025-06-20	1.7400	1.7400	1.7400	1.7400	+1.754%	2	1,073	-65.517%
2025-06-17	1.7100	1.7100	1.7100	1.7100	+0.588%	50	1,072	-64.912%
2025-06-16	1.7000	1.7000	1.7000	1.7000	-1.734%	1	1,022	-64.706%
2025-06-13	1.7200	1.7300	1.6800	1.7300	+1.765%	100	1,022	-65.318%
2025-06-12	1.7000	1.7000	1.7000	1.7000	+5.590%	1	972	-64.706%
2025-06-11	1.5800	1.6200	1.5800	1.6100	-3.593%	48	971	-62.733%
2025-06-09	1.6700	1.6700	1.6700	1.6700	+2.454%	107	925	-64.072%
2025-06-04	1.6200	1.6300	1.6200	1.6300	-8.939%	3	1,031	-63.190%
2025-06-02	1.7900	1.7900	1.7900	1.7900	+0.562%	4	1,031	-66.480%
2025-05-30	1.7800	1.7800	1.7800	1.7800	+2.299%	2	1,027	-66.292%
2025-05-28	1.7400	1.7400	1.7400	1.7400	0.000%	5	1,026	-65.517%
2025-05-27	1.7000	1.7500	1.7000	1.7400	+8.075%	11	1,021	-65.517%
2025-05-21	1.6100	1.6100	1.6100	1.6100	+0.625%	1	1,010	-62.733%
2025-05-15	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,009	-62.500%
2025-05-14	1.5400	1.5400	1.5400	1.5400	-0.645%	80	1,008	-61.039%
2025-05-13	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,008	-61.290%
2025-05-12	1.5700	1.5700	1.5400	1.5500	-10.405%	4	1,007	-61.290%
2025-05-08	1.7300	1.7300	1.7300	1.7300	+3.593%	1	1,005	-65.318%
2025-05-02	1.6100	1.6700	1.6000	1.6700	+1.212%	24	1,004	-64.072%
2025-05-01	1.6500	1.6500	1.6500	1.6500	-0.602%	1	993	-63.636%
2025-04-30	1.6200	1.6600	1.6100	1.6600	+6.410%	12	992	-63.855%
2025-04-29	1.4800	1.5600	1.4800	1.5600	+1.299%	148	981	-61.538%
2025-04-28	1.5000	1.5500	1.5000	1.5400	-0.645%	309	834	-61.039%
2025-04-24	1.5400	1.5500	1.5400	1.5500	-4.908%	3	530	-61.290%
2025-04-23	1.6600	1.6600	1.6200	1.6300	-9.444%	22	530	-63.190%
2025-04-17	1.8000	1.8000	1.8000	1.8000	-1.639%	4	546	-66.667%
2025-04-16	1.8300	1.8300	1.8300	1.8300	-8.500%	2	546	-67.213%
2025-04-07	2.0100	2.4100	1.9800	2.0000	+2.041%	28	544	-70.000%
2025-04-04	1.9000	1.9600	1.9000	1.9600	+17.365%	28	542	-69.388%
2025-04-02	1.6900	1.7000	1.6700	1.6700	-1.183%	108	424	-64.072%
2025-03-31	1.7100	1.7100	1.6900	1.6900	-1.170%	22	424	-64.497%
2025-03-28	1.6400	1.7100	1.6400	1.7100	+12.500%	24	404	-64.912%
2025-03-26	1.5200	1.5200	1.5200	1.5200	+2.013%	44	400	-60.526%
2025-03-25	1.4900	1.4900	1.4900	1.4900	-3.871%	5	356	-59.732%
2025-03-24	1.5100	1.5500	1.5100	1.5500	+5.442%	2	356	-61.290%
2025-03-21	1.5000	1.5000	1.4700	1.4700	+2.083%	22	355	-59.184%
2025-03-20	1.3800	1.4400	1.3800	1.4400	+8.271%	2	354	-58.333%
2025-03-19	1.3000	1.3300	1.3000	1.3300	-8.904%	5	352	-54.887%
2025-03-14	1.4400	1.4600	1.4400	1.4600	-2.667%	40	349	-58.904%
2025-03-13	1.4700	1.5000	1.4600	1.5000	+4.895%	3	348	-60.000%
2025-03-11	1.4700	1.4700	1.4300	1.4300	-14.371%	11	348	-58.042%
2025-03-05	1.6900	1.6900	1.6700	1.6700	-3.468%	7	359	-64.072%
2025-03-04	1.7300	1.7300	1.7300	1.7300	0.000%	2	352	-65.318%
2025-03-03	1.7300	1.7300	1.7300	1.7300	+6.790%	1	349	-65.318%
2025-02-28	1.6200	1.6300	1.6100	1.6200	+1.250%	50	349	-62.963%
2025-02-26	1.5800	1.6000	1.5800	1.6000	-1.235%	3	326	-62.500%
2025-02-21	1.6000	1.6200	1.6000	1.6200	-1.818%	240	323	-62.963%
2025-02-20	1.6200	1.6700	1.6000	1.6500	+1.227%	17	203	-63.636%
2025-02-14	1.6600	1.6600	1.6300	1.6300	+3.822%	22	182	-63.190%
2025-02-13	1.6700	1.7000	1.5700	1.5700	-7.101%	25	157	-61.783%
2025-02-12	1.6900	1.6900	1.6900	1.6900	-1.744%	32	157	-64.497%
2025-02-11	1.6800	1.7200	1.6400	1.7200	+4.878%	111	125	-65.116%
2025-02-10	1.6600	1.6600	1.6400	1.6400	-4.094%	10	18	-63.415%
2025-02-06	1.6900	1.7100	1.6900	1.7100	+3.012%	5	8	-64.912%
2025-02-04	1.6600	1.6600	1.6600	1.6600	-2.353%	2	4	-63.855%
2025-02-03	1.7800	1.7800	1.7000	1.7000	+1.190%	3	4	-64.706%
2025-01-30	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-64.286%

.dark-mode .XX9gJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XX9gJg{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P4.5NIO Jan 15 2027 4.50 Put (NIO270115P00004500)option OPRA

NIO20270115P4.5
NIO Jan 15 2027 4.50 Put (NIO270115P00004500)
option OPRA