Dark

NIO20270115P4
NIO Jan 15 2027 4.00 Put (NIO270115P00004000)
option OPRA

EOD

Sep 29, 2026

0.7700+5.479%(+0.0400)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7800	0.7500	0.7700	+5.479%	130	88,916	0.000%
2026-09-28	0.6300	0.7300	0.6100	0.7300	+14.063%	10	88,843	+5.479%
2026-09-25	0.6700	0.6700	0.6400	0.6400	-1.538%	19	88,837	+20.313%
2026-09-24	0.6800	0.6800	0.6500	0.6500	+8.333%	13	88,845	+18.462%
2026-09-23	0.6100	0.6100	0.6000	0.6000	+3.448%	19	88,856	+28.333%
2026-09-22	0.4900	0.6100	0.4900	0.5800	-4.918%	47	88,837	+32.759%
2026-09-21	0.6600	0.6600	0.6100	0.6100	-7.576%	29	88,821	+26.230%
2026-09-17	0.6700	0.6700	0.6600	0.6600	-4.348%	200	88,799	+16.667%
2026-09-16	0.7000	0.7000	0.6800	0.6900	-1.429%	18	88,999	+11.594%
2026-09-15	0.6800	0.7000	0.6600	0.7000	+11.111%	107	89,012	+10.000%
2026-09-14	0.6100	0.6300	0.5800	0.6300	+1.613%	209	89,105	+22.222%
2026-09-11	0.7000	0.7000	0.6200	0.6200	-10.145%	11	88,964	+24.194%
2026-09-10	0.6200	0.7100	0.6200	0.6900	+9.524%	762	88,955	+11.594%
2026-09-09	0.6100	0.6400	0.5900	0.6300	+14.545%	8,373	89,167	+22.222%
2026-09-08	0.6100	0.6100	0.5500	0.5500	-6.780%	12	80,829	+40.000%
2026-09-04	0.6000	0.6200	0.5600	0.5900	+11.321%	910	81,142	+30.508%
2026-09-03	0.5700	0.6100	0.5300	0.5300	-1.852%	665	81,142	+45.283%
2026-09-02	0.5200	0.5500	0.5100	0.5400	+14.894%	283	80,865	+42.593%
2026-09-01	0.4800	0.5000	0.3800	0.4700	+9.302%	1,037	80,747	+63.830%
2026-08-31	0.3900	0.4300	0.3900	0.4300	+7.500%	1,329	80,554	+79.070%
2026-08-28	0.3900	0.4100	0.3800	0.4000	+2.564%	7,981	80,270	+92.500%
2026-08-27	0.3800	0.3900	0.3800	0.3900	+5.405%	74	77,030	+97.436%
2026-08-26	0.3800	0.3900	0.3700	0.3700	+5.714%	117	77,011	+108.108%
2026-08-25	0.3900	0.3900	0.3500	0.3500	-14.634%	62	77,098	+120.000%
2026-08-24	0.3600	0.4100	0.3600	0.4100	+13.889%	249	77,098	+87.805%
2026-08-21	0.3400	0.3600	0.3200	0.3600	-2.703%	113	76,931	+113.889%
2026-08-20	0.3500	0.3700	0.3500	0.3700	+2.778%	7	76,820	+108.108%
2026-08-19	0.3600	0.3700	0.3600	0.3600	0.000%	56	76,815	+113.889%
2026-08-18	0.3800	0.3800	0.3600	0.3600	0.000%	406	76,759	+113.889%
2026-08-17	0.3600	0.3600	0.3500	0.3600	-5.263%	118	76,856	+113.889%
2026-08-14	0.3900	0.3900	0.3800	0.3800	-5.000%	9	76,745	+102.632%
2026-08-13	0.4000	0.4000	0.4000	0.4000	+2.564%	3	76,737	+92.500%
2026-08-12	0.3900	0.3900	0.3800	0.3900	-7.143%	12	76,734	+97.436%
2026-08-11	0.4100	0.4300	0.3800	0.4200	+13.514%	45	76,723	+83.333%
2026-08-10	0.3600	0.3700	0.3600	0.3700	+2.778%	14	76,680	+108.108%
2026-08-07	0.3600	0.3800	0.3600	0.3600	-10.000%	56	76,666	+113.889%
2026-08-06	0.4000	0.4300	0.4000	0.4000	+5.263%	167	76,710	+92.500%
2026-08-05	0.3600	0.3900	0.3400	0.3800	+5.556%	159	76,726	+102.632%
2026-08-04	0.3700	0.3700	0.3500	0.3600	0.000%	4,120	76,575	+113.889%
2026-08-03	0.3700	0.3700	0.3600	0.3600	-2.703%	8	76,410	+113.889%
2026-07-30	0.3700	0.3700	0.3700	0.3700	-7.500%	1	76,436	+108.108%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-2.439%	4	76,437	+92.500%
2026-07-28	0.4100	0.4100	0.2900	0.4100	-12.766%	10,012	74,424	+87.805%
2026-07-27	0.4600	0.4700	0.4600	0.4700	0.000%	11	76,431	+63.830%
2026-07-24	0.4700	0.4900	0.4700	0.4700	0.000%	49	76,430	+63.830%
2026-07-23	0.4500	0.4700	0.4400	0.4700	+6.818%	20	76,392	+63.830%
2026-07-22	0.4300	0.4400	0.4300	0.4400	+4.762%	51	76,374	+75.000%
2026-07-21	0.4200	0.4200	0.4200	0.4200	+5.000%	179	76,326	+83.333%
2026-07-20	0.4000	0.4000	0.4000	0.4000	+14.286%	30	76,326	+92.500%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-5.405%	2	76,296	+120.000%
2026-07-15	0.3800	0.3800	0.3700	0.3700	-2.632%	6	76,296	+108.108%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-5.000%	1	76,296	+102.632%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-6.977%	40	76,297	+92.500%
2026-07-10	0.4300	0.4300	0.4300	0.4300	0.000%	100	76,257	+79.070%
2026-07-09	0.4400	0.4500	0.4300	0.4300	+2.381%	6	76,257	+79.070%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-4.545%	1	76,253	+83.333%
2026-07-07	0.4200	0.4400	0.4200	0.4400	+10.000%	3	76,252	+75.000%
2026-07-06	0.4300	0.4300	0.4000	0.4000	-13.043%	12	76,251	+92.500%
2026-07-02	0.4500	0.4600	0.4200	0.4600	+15.000%	570	75,695	+67.391%
2026-07-01	0.4000	0.4200	0.4000	0.4000	-9.091%	41	75,695	+92.500%
2026-06-30	0.3900	0.4400	0.3900	0.4400	+4.762%	12	75,655	+75.000%
2026-06-29	0.4400	0.4400	0.4200	0.4200	-8.696%	11	75,645	+83.333%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+4.545%	1	75,634	+67.391%
2026-06-25	0.4500	0.4700	0.4400	0.4400	+4.762%	69	75,633	+75.000%
2026-06-24	0.4000	0.4200	0.4000	0.4200	+5.000%	1,266	75,582	+83.333%
2026-06-22	0.4300	0.4300	0.4000	0.4000	-9.091%	21	74,346	+92.500%
2026-06-18	0.3800	0.4500	0.3700	0.4400	+2.326%	221	71,799	+75.000%
2026-06-17	0.4200	0.4300	0.4000	0.4300	0.000%	2,557	71,799	+79.070%
2026-06-16	0.4400	0.4600	0.4000	0.4300	+10.256%	276	71,799	+79.070%
2026-06-12	0.4300	0.4300	0.3800	0.3900	-11.364%	13	71,557	+97.436%
2026-06-11	0.4400	0.4500	0.4300	0.4400	+4.762%	581	71,557	+75.000%
2026-06-10	0.4400	0.4400	0.4200	0.4200	0.000%	1,075	71,491	+83.333%
2026-06-09	0.4300	0.4400	0.4200	0.4200	+2.439%	45	70,498	+83.333%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-8.889%	10	70,535	+87.805%
2026-06-05	0.4100	0.4500	0.3500	0.4500	+36.364%	287	70,545	+71.111%
2026-06-04	0.3700	0.4000	0.3200	0.3300	-10.811%	43	70,510	+133.333%
2026-06-03	0.3500	0.3700	0.3500	0.3700	+8.824%	70	70,499	+108.108%
2026-06-02	0.3500	0.3500	0.3300	0.3400	-2.857%	205	70,429	+126.471%
2026-06-01	0.3500	0.3600	0.3400	0.3500	-10.256%	93	70,547	+120.000%
2026-05-29	0.4200	0.4400	0.3900	0.3900	-2.500%	3,498	70,566	+97.436%
2026-05-28	0.3900	0.4000	0.3900	0.4000	+2.564%	18	69,600	+92.500%
2026-05-27	0.4200	0.4200	0.3800	0.3900	-9.302%	128	69,602	+97.436%
2026-05-26	0.4500	0.4800	0.4200	0.4300	-8.511%	3,105	69,662	+79.070%
2026-05-22	0.4500	0.5100	0.4300	0.4700	+14.634%	406	66,557	+63.830%
2026-05-21	0.4100	0.4400	0.3600	0.4100	+2.500%	42	66,326	+87.805%
2026-05-20	0.4000	0.4100	0.3700	0.4000	+14.286%	54	66,326	+92.500%
2026-05-18	0.3700	0.3700	0.3500	0.3500	0.000%	65	66,249	+120.000%
2026-05-15	0.3500	0.3700	0.3200	0.3500	+16.667%	155	66,249	+120.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-3.226%	3	66,032	+156.667%
2026-05-13	0.3200	0.3200	0.3100	0.3100	-13.889%	181	66,007	+148.387%
2026-05-12	0.3600	0.3600	0.3600	0.3600	+2.857%	2	66,007	+113.889%
2026-05-11	0.3400	0.3500	0.3400	0.3500	-5.405%	3	66,007	+120.000%
2026-05-08	0.3700	0.3700	0.3500	0.3700	-2.632%	4	66,012	+108.108%
2026-05-07	0.3800	0.3800	0.3800	0.3800	0.000%	1	66,010	+102.632%
2026-05-06	0.3800	0.3800	0.3800	0.3800	+8.571%	21	66,011	+102.632%
2026-05-05	0.3800	0.3800	0.3500	0.3500	-5.405%	16	66,022	+120.000%
2026-05-04	0.3700	0.3700	0.3700	0.3700	-2.632%	1	66,006	+108.108%
2026-05-01	0.3600	0.3800	0.3600	0.3800	+8.571%	52	65,985	+102.632%
2026-04-30	0.3800	0.4000	0.3500	0.3500	0.000%	94	65,985	+120.000%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-2.778%	5	66,056	+120.000%
2026-04-28	0.3600	0.3600	0.3600	0.3600	0.000%	25	66,051	+113.889%
2026-04-27	0.3600	0.3600	0.3600	0.3600	+9.091%	7	66,036	+113.889%
2026-04-21	0.3100	0.3300	0.3100	0.3300	+6.452%	31	66,013	+133.333%
2026-04-20	0.3000	0.3100	0.3000	0.3100	+6.897%	111	66,013	+148.387%
2026-04-17	0.3000	0.3000	0.2900	0.2900	-9.375%	106	65,966	+165.517%
2026-04-16	0.3200	0.3200	0.3000	0.3200	-5.882%	1,541	65,954	+140.625%
2026-04-15	0.3200	0.3400	0.3200	0.3400	+6.250%	3	66,040	+126.471%
2026-04-14	0.3300	0.3300	0.3200	0.3200	-3.030%	5	66,039	+140.625%
2026-04-13	0.3500	0.3500	0.3300	0.3300	-2.941%	113	66,039	+133.333%
2026-04-10	0.3200	0.3500	0.3100	0.3400	-2.857%	2,440	65,952	+126.471%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-5.405%	140	66,566	+120.000%
2026-04-07	0.3700	0.3700	0.3700	0.3700	0.000%	15	66,566	+108.108%
2026-04-06	0.3600	0.3700	0.3500	0.3700	-5.128%	22	66,566	+108.108%
2026-04-02	0.3900	0.3900	0.3900	0.3900	-4.878%	20	66,565	+97.436%
2026-04-01	0.4000	0.4100	0.3900	0.4100	+2.500%	71	66,565	+87.805%
2026-03-31	0.4400	0.4400	0.3700	0.4000	-14.894%	43	66,514	+92.500%
2026-03-30	0.4500	0.4700	0.4500	0.4700	-6.000%	39	66,523	+63.830%
2026-03-27	0.4300	0.5000	0.4300	0.5000	+13.636%	507	66,549	+54.000%
2026-03-26	0.4300	0.4400	0.4300	0.4400	+7.317%	2	66,238	+75.000%
2026-03-25	0.4100	0.4100	0.4000	0.4100	-2.381%	6	66,236	+87.805%
2026-03-24	0.4100	0.4200	0.4100	0.4200	+2.439%	339	66,232	+83.333%
2026-03-23	0.4900	0.4900	0.4100	0.4100	-14.583%	29	65,954	+87.805%
2026-03-20	0.4600	0.4800	0.4600	0.4800	+14.286%	112	65,969	+60.417%
2026-03-19	0.4200	0.4200	0.4200	0.4200	+2.439%	1	66,038	+83.333%
2026-03-18	0.4400	0.4400	0.4100	0.4100	-4.651%	13	66,037	+87.805%
2026-03-17	0.4200	0.4300	0.4200	0.4300	+4.878%	7	66,035	+79.070%
2026-03-16	0.4200	0.4200	0.4100	0.4100	-8.889%	76	66,037	+87.805%
2026-03-13	0.5000	0.5000	0.4400	0.4500	-4.255%	179	65,979	+71.111%
2026-03-12	0.4600	0.4700	0.4600	0.4700	-2.083%	12	65,849	+63.830%
2026-03-11	0.4500	0.4900	0.4500	0.4800	-4.000%	67	65,839	+60.417%
2026-03-10	0.5600	0.5600	0.4900	0.5000	-20.635%	83	65,780	+54.000%
2026-03-09	0.6300	0.6300	0.6300	0.6300	-5.970%	9	65,843	+22.222%
2026-03-06	0.6300	0.6700	0.6300	0.6700	0.000%	151	65,842	+14.925%
2026-03-05	0.6700	0.6700	0.6700	0.6700	+4.688%	10	65,695	+14.925%
2026-03-04	0.7000	0.7000	0.6400	0.6400	-12.329%	79	65,685	+20.313%
2026-03-03	0.7100	0.7500	0.7100	0.7300	+10.606%	664	65,706	+5.479%
2026-03-02	0.6100	0.6700	0.6100	0.6600	+8.197%	3,057	65,324	+16.667%
2026-02-27	0.5900	0.6100	0.5800	0.6100	+3.390%	1,105	65,081	+26.230%
2026-02-26	0.5600	0.5900	0.5600	0.5900	+5.357%	12,120	64,435	+30.508%
2026-02-25	0.5700	0.5800	0.5600	0.5600	0.000%	101	52,312	+37.500%
2026-02-24	0.5800	0.5800	0.5600	0.5600	-1.754%	67	52,312	+37.500%
2026-02-23	0.5600	0.5900	0.5400	0.5700	-8.065%	424	52,351	+35.088%
2026-02-20	0.6600	0.6700	0.5800	0.6200	-6.061%	116	52,138	+24.194%
2026-02-19	0.6700	0.6800	0.6400	0.6600	-4.348%	20	52,028	+16.667%
2026-02-13	0.6700	0.6900	0.6500	0.6900	+1.471%	20	52,047	+11.594%
2026-02-12	0.6600	0.6800	0.6600	0.6800	0.000%	70	52,047	+13.235%
2026-02-10	0.7000	0.7200	0.6800	0.6800	-2.857%	14	52,089	+13.235%
2026-02-09	0.7100	0.7200	0.6900	0.7000	+4.478%	14	52,077	+10.000%
2026-02-06	0.6500	0.6900	0.6500	0.6700	-9.459%	29	52,063	+14.925%
2026-02-05	0.7300	0.7700	0.7000	0.7400	-9.756%	153	52,090	+4.054%
2026-02-04	0.7800	0.8200	0.7800	0.8200	+5.128%	11	52,222	-6.098%
2026-02-03	0.7900	0.7900	0.7800	0.7800	-1.266%	151	52,212	-1.282%
2026-02-02	0.7700	0.8200	0.7700	0.7900	+16.176%	176	52,316	-2.532%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-5.556%	1	52,148	+13.235%
2026-01-29	0.6900	0.7400	0.6400	0.7200	+10.769%	21	52,147	+6.944%
2026-01-28	0.7100	0.7600	0.6500	0.6500	-10.959%	4	52,128	+18.462%
2026-01-27	0.7400	0.7400	0.7300	0.7300	-5.195%	4	52,124	+5.479%
2026-01-26	0.7500	0.7700	0.7500	0.7700	+4.054%	18	52,126	0.000%
2026-01-23	0.7300	0.7400	0.7300	0.7400	+5.714%	1,989	52,108	+4.054%
2026-01-22	0.7100	0.7400	0.7000	0.7000	-5.405%	399	50,551	+10.000%
2026-01-21	0.7400	0.7400	0.7400	0.7400	-2.632%	10	50,412	+4.054%
2026-01-20	0.7600	0.7700	0.7600	0.7600	+7.042%	31	50,402	+1.316%
2026-01-16	0.7100	0.7200	0.7100	0.7100	-4.054%	41	50,340	+8.451%
2026-01-15	0.7900	0.7900	0.7400	0.7400	-3.896%	5	50,340	+4.054%
2026-01-14	0.7600	0.7900	0.7200	0.7700	+5.479%	2,121	50,338	0.000%
2026-01-13	0.7000	0.7400	0.6900	0.7300	+8.955%	1,946	48,266	+5.479%
2026-01-12	0.7000	0.7200	0.6700	0.6700	-8.219%	2,366	46,322	+14.925%
2026-01-09	0.7500	0.7500	0.7300	0.7300	0.000%	5,127	43,244	+5.479%
2026-01-08	0.7500	0.7500	0.7200	0.7300	+4.286%	14	39,502	+5.479%
2026-01-07	0.7500	0.7500	0.7000	0.7000	-4.110%	6,398	39,489	+10.000%
2026-01-06	0.7200	0.7500	0.7200	0.7300	0.000%	9	37,107	+5.479%
2026-01-05	0.7100	0.7500	0.7100	0.7300	+7.353%	138	37,070	+5.479%
2026-01-02	0.6700	0.6800	0.6700	0.6800	-2.857%	8	37,070	+13.235%
2025-12-31	0.7000	0.7600	0.5700	0.7000	+16.667%	3,417	36,898	+10.000%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-3.226%	2	36,898	+28.333%
2025-12-29	0.6300	0.6500	0.6200	0.6200	-3.125%	30	36,898	+24.194%
2025-12-26	0.6700	0.6700	0.6000	0.6400	-5.882%	41	36,869	+20.313%
2025-12-24	0.6800	0.6800	0.6800	0.6800	-1.449%	11	36,838	+13.235%
2025-12-23	0.6900	0.7000	0.6800	0.6900	+1.471%	78	36,838	+11.594%
2025-12-22	0.6800	0.6800	0.6600	0.6800	-4.225%	2,968	36,820	+13.235%
2025-12-18	0.7000	0.7100	0.7000	0.7100	-2.740%	455	34,704	+8.451%
2025-12-17	0.7100	0.7300	0.7100	0.7300	+2.817%	5	34,356	+5.479%
2025-12-16	0.7000	0.7200	0.7000	0.7100	+2.899%	97	34,356	+8.451%
2025-12-15	0.7100	0.7100	0.6900	0.6900	-1.429%	221	34,262	+11.594%
2025-12-12	0.6800	0.7000	0.6800	0.7000	-4.110%	25	34,134	+10.000%
2025-12-09	0.7300	0.7300	0.7300	0.7300	0.000%	1	34,129	+5.479%
2025-12-05	0.7300	0.8400	0.7000	0.7300	-1.351%	19	34,129	+5.479%
2025-12-04	0.7400	0.7500	0.7400	0.7400	-7.500%	14,003	34,116	+4.054%
2025-12-03	0.7400	0.8100	0.7300	0.8000	+9.589%	6,539	22,379	-3.750%
2025-12-02	0.7200	0.7400	0.7200	0.7300	-1.351%	125	16,287	+5.479%
2025-12-01	0.7200	0.7400	0.7200	0.7400	+4.225%	5	16,284	+4.054%
2025-11-26	0.7000	0.7100	0.6900	0.7100	+20.339%	21	16,287	+8.451%
2025-11-25	0.6500	0.6700	0.5900	0.5900	-7.813%	1,108	16,287	+30.508%
2025-11-24	0.7000	0.7000	0.6400	0.6400	-8.571%	52	16,292	+20.313%
2025-11-21	0.7000	0.7000	0.7000	0.7000	+1.449%	139	16,291	+10.000%
2025-11-20	0.6500	0.6900	0.6500	0.6900	+6.154%	7	16,192	+11.594%
2025-11-19	0.6200	0.6500	0.6200	0.6500	+3.175%	12	16,188	+18.462%
2025-11-18	0.6300	0.6300	0.6300	0.6300	+5.000%	31	16,183	+22.222%
2025-11-17	0.6200	0.6200	0.5900	0.6000	0.000%	280	16,207	+28.333%
2025-11-13	0.6000	0.6000	0.6000	0.6000	+9.091%	3	16,063	+28.333%
2025-11-12	0.5500	0.5500	0.5500	0.5500	-1.786%	20	16,060	+40.000%
2025-11-11	0.5600	0.5600	0.5600	0.5600	+9.804%	5	16,045	+37.500%
2025-11-06	0.5000	0.5500	0.4800	0.5100	0.000%	180	16,045	+50.980%
2025-11-05	0.5000	0.5300	0.5000	0.5100	-3.774%	110	16,044	+50.980%
2025-11-03	0.5700	0.5700	0.5300	0.5300	-3.636%	156	15,948	+45.283%
2025-10-29	0.5500	0.5500	0.5500	0.5500	0.000%	5	15,948	+40.000%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-12.698%	2	15,948	+40.000%
2025-10-23	0.5800	0.6300	0.5800	0.6300	+3.279%	2	15,948	+22.222%
2025-10-22	0.6100	0.6100	0.6100	0.6100	+1.667%	60	15,948	+26.230%
2025-10-20	0.6300	0.6600	0.6000	0.6000	-7.692%	57	15,948	+28.333%
2025-10-16	0.6500	0.6500	0.6500	0.6500	0.000%	1	15,934	+18.462%
2025-10-14	0.6000	0.6500	0.6000	0.6500	+3.175%	2	15,934	+18.462%
2025-10-13	0.6300	0.6300	0.6300	0.6300	-3.077%	1	15,934	+22.222%
2025-10-10	0.6000	0.6500	0.5900	0.6500	+16.071%	106	15,934	+18.462%
2025-10-07	0.5800	0.5800	0.5600	0.5600	-3.448%	6	15,989	+37.500%
2025-10-06	0.5600	0.5800	0.5600	0.5800	-1.695%	31	15,989	+32.759%
2025-10-03	0.5600	0.5900	0.5600	0.5900	+7.273%	3	16,008	+30.508%
2025-10-02	0.5500	0.5500	0.5500	0.5500	-3.509%	26	16,005	+40.000%
2025-10-01	0.5500	0.5800	0.5500	0.5700	+5.556%	72	15,996	+35.088%
2025-09-30	0.5900	0.5900	0.5400	0.5400	-10.000%	5	16,009	+42.593%
2025-09-26	0.6000	0.6000	0.6000	0.6000	+9.091%	5	16,009	+28.333%
2025-09-25	0.5600	0.5600	0.5300	0.5500	-11.290%	22	16,007	+40.000%
2025-09-22	0.6000	0.6200	0.6000	0.6200	+1.639%	16	16,005	+24.194%
2025-09-19	0.6100	0.6100	0.6100	0.6100	0.000%	7	16,002	+26.230%
2025-09-18	0.6000	0.6100	0.6000	0.6100	+1.667%	2	16,002	+26.230%
2025-09-17	0.6200	0.6200	0.5900	0.6000	-10.448%	325	16,002	+28.333%
2025-09-16	0.6700	0.6700	0.6700	0.6700	-2.899%	6	16,022	+14.925%
2025-09-15	0.6900	0.6900	0.6900	0.6900	-5.479%	24	16,028	+11.594%
2025-09-12	0.7300	0.7300	0.7300	0.7300	0.000%	20	16,044	+5.479%
2025-09-11	0.7500	0.7500	0.7200	0.7300	-6.410%	22	16,029	+5.479%
2025-09-10	0.7800	0.7900	0.7700	0.7800	+6.849%	105	16,027	-1.282%
2025-09-08	0.7300	0.7300	0.7300	0.7300	-5.195%	60	15,968	+5.479%
2025-09-05	0.7400	0.7700	0.7400	0.7700	+1.316%	19	16,028	0.000%
2025-09-04	0.7600	0.7600	0.7600	0.7600	+4.110%	20	16,027	+1.316%
2025-09-03	0.7600	0.7600	0.7100	0.7300	-10.976%	72	16,007	+5.479%
2025-09-02	0.8200	0.8200	0.8200	0.8200	+3.797%	1	15,962	-6.098%
2025-08-29	0.8000	0.8100	0.7900	0.7900	-1.250%	4	15,965	-2.532%
2025-08-28	0.8500	0.8500	0.8000	0.8000	+1.266%	38	15,965	-3.750%
2025-08-27	0.7400	0.7900	0.7400	0.7900	+8.219%	707	15,997	-2.532%
2025-08-26	0.7200	0.7700	0.7200	0.7300	-2.667%	1,062	16,453	+5.479%
2025-08-25	0.6600	0.7500	0.6600	0.7500	+11.940%	593	16,553	+2.667%
2025-08-22	0.7500	0.7500	0.6600	0.6700	-15.190%	187	16,626	+14.925%
2025-08-21	0.7900	0.7900	0.7900	0.7900	-14.130%	1	16,603	-2.532%
2025-08-20	0.8800	0.9300	0.8800	0.9200	+1.099%	6	16,604	-16.304%
2025-08-19	0.9000	0.9100	0.8600	0.9100	-3.191%	216	16,605	-15.385%
2025-08-18	0.9400	0.9400	0.9400	0.9400	-2.083%	10	16,812	-18.085%
2025-08-15	0.9600	0.9700	0.9500	0.9600	-7.692%	61	16,822	-19.792%
2025-08-14	1.0500	1.0500	1.0400	1.0400	0.000%	127	16,878	-25.962%
2025-08-13	1.0500	1.0500	1.0300	1.0400	-3.704%	46	16,899	-25.962%
2025-08-12	1.0200	1.0800	1.0200	1.0800	+11.340%	63	16,899	-28.704%
2025-08-11	0.9400	0.9700	0.9400	0.9700	-3.000%	351	16,897	-20.619%
2025-08-08	1.0000	1.0000	1.0000	1.0000	+1.010%	51	16,866	-23.000%
2025-08-07	1.0500	1.0500	0.9900	0.9900	-6.604%	159	16,846	-22.222%
2025-08-06	1.0600	1.0600	1.0300	1.0600	0.000%	17	16,802	-27.358%
2025-08-05	1.0600	1.0900	1.0600	1.0600	+0.952%	205	16,802	-27.358%
2025-08-04	1.0000	1.0500	1.0000	1.0500	+11.702%	13	16,752	-26.667%
2025-08-01	0.9800	0.9800	0.9300	0.9400	-1.053%	7	16,739	-18.085%
2025-07-31	0.9700	0.9700	0.9500	0.9500	-9.524%	140	16,742	-18.947%
2025-07-30	1.0100	1.0500	1.0100	1.0500	+2.941%	22	16,692	-26.667%
2025-07-29	0.9800	1.0200	0.9800	1.0200	+5.155%	251	16,672	-24.510%
2025-07-28	0.9700	1.0000	0.9700	0.9700	+2.105%	210	16,447	-20.619%
2025-07-25	0.9700	0.9700	0.9500	0.9500	-5.941%	44	16,242	-18.947%
2025-07-24	1.0200	1.0200	1.0000	1.0100	+2.020%	156	16,236	-23.762%
2025-07-23	0.9500	1.0000	0.9400	0.9900	0.000%	263	16,086	-22.222%
2025-07-22	1.0200	1.0300	0.9700	0.9900	-7.477%	336	15,983	-22.222%
2025-07-21	1.0500	1.0800	1.0300	1.0700	-1.835%	48	16,138	-28.037%
2025-07-18	1.0500	1.0900	1.0500	1.0900	-2.679%	36	16,138	-29.358%
2025-07-17	1.1400	1.1500	1.0700	1.1200	-6.667%	142	16,161	-31.250%
2025-07-16	1.1800	1.2200	1.1800	1.2000	+2.564%	164	16,171	-35.833%
2025-07-15	1.2000	1.2000	1.1400	1.1700	+0.862%	57	16,129	-34.188%
2025-07-14	1.1700	1.2000	1.1600	1.1600	-4.918%	62	16,159	-33.621%
2025-07-11	1.2900	1.2900	1.2200	1.2200	-3.937%	16	16,104	-36.885%
2025-07-10	1.2700	1.2700	1.2700	1.2700	-3.053%	14	16,093	-39.370%
2025-07-09	1.3000	1.3100	1.3000	1.3100	-2.963%	3	16,090	-41.221%
2025-07-07	1.3500	1.3500	1.3500	1.3500	+1.504%	5	16,088	-42.963%
2025-07-02	1.3300	1.3300	1.3300	1.3300	-2.920%	20	16,087	-42.105%
2025-06-23	1.4000	1.4000	1.3600	1.3700	-1.439%	32	16,067	-43.796%
2025-06-20	1.3500	1.3900	1.3500	1.3900	0.000%	104	16,042	-44.604%
2025-06-18	1.3900	1.3900	1.3900	1.3900	+2.206%	20	16,022	-44.604%
2025-06-17	1.3600	1.3600	1.3600	1.3600	+0.741%	6	16,022	-43.382%
2025-06-16	1.3500	1.3500	1.3500	1.3500	-2.174%	1	16,020	-42.963%
2025-06-13	1.1600	1.3800	1.1600	1.3800	+7.812%	44	16,020	-44.203%
2025-06-11	1.2300	1.2800	1.2300	1.2800	-1.538%	157	16,018	-39.844%
2025-06-10	1.3000	1.3000	1.3000	1.3000	0.000%	4	15,925	-40.769%
2025-06-09	1.3400	1.3400	1.3000	1.3000	-2.256%	49	15,921	-40.769%
2025-06-06	1.3400	1.3500	1.3300	1.3300	-3.623%	40	15,878	-42.105%
2025-06-05	1.4000	1.4000	1.3800	1.3800	+6.154%	2	15,859	-44.203%
2025-06-04	1.3200	1.3200	1.2600	1.3000	-7.143%	1,369	15,859	-40.769%
2025-06-03	1.5000	1.5000	1.4000	1.4000	-4.110%	11	15,195	-45.000%
2025-06-02	1.4000	1.4600	1.4000	1.4600	+1.389%	16	15,194	-47.260%
2025-05-30	1.4300	1.4400	1.4100	1.4400	+3.597%	112	15,178	-46.528%
2025-05-28	1.3900	1.3900	1.3900	1.3900	-2.113%	44	15,123	-44.604%
2025-05-27	1.4100	1.4200	1.3700	1.4200	+4.412%	22	15,123	-45.775%
2025-05-23	1.4000	1.4000	1.3600	1.3600	+3.030%	12	15,103	-43.382%
2025-05-22	1.3200	1.3200	1.3200	1.3200	+2.326%	41	15,103	-41.667%
2025-05-21	1.2700	1.2900	1.2500	1.2900	0.000%	24	15,093	-40.310%
2025-05-20	1.4100	1.4100	1.2800	1.2900	+4.878%	42	15,070	-40.310%
2025-05-19	1.2800	1.2800	1.2300	1.2300	-1.600%	22	15,032	-37.398%
2025-05-16	1.2300	1.2500	1.2300	1.2500	-2.344%	4	15,031	-38.400%
2025-05-15	1.2800	1.2800	1.2800	1.2800	+4.065%	10	15,030	-39.844%
2025-05-14	1.2300	1.2300	1.2300	1.2300	+2.500%	100	15,020	-37.398%
2025-05-13	1.2600	1.2800	1.2000	1.2000	-1.639%	112	14,920	-35.833%
2025-05-12	1.2500	1.2500	1.2200	1.2200	-8.271%	53	14,810	-36.885%
2025-05-01	1.3700	1.3700	1.3300	1.3300	-1.481%	20	14,777	-42.105%
2025-04-30	1.3500	1.3500	1.3500	1.3500	+4.651%	1	14,757	-42.963%
2025-04-29	1.2800	1.2900	1.2800	1.2900	+6.612%	50	14,757	-40.310%
2025-04-28	1.2000	1.2100	1.2000	1.2100	-5.469%	21	14,758	-36.364%
2025-04-25	1.2800	1.3000	1.2800	1.2800	+3.226%	14	14,738	-39.844%
2025-04-24	1.3000	1.3000	1.2000	1.2400	-5.344%	8	14,732	-37.903%
2025-04-23	1.3200	1.3400	1.3000	1.3100	-5.072%	57	14,726	-41.221%
2025-04-22	1.4200	1.4200	1.3700	1.3800	-6.122%	84	14,670	-44.203%
2025-04-21	1.5000	1.5000	1.4700	1.4700	-0.676%	18	14,669	-47.619%
2025-04-16	1.5000	1.5000	1.4800	1.4800	+2.069%	6	14,674	-47.973%
2025-04-15	1.4600	1.4600	1.4500	1.4500	-14.706%	3	14,673	-46.897%
2025-04-11	1.7000	1.7000	1.7000	1.7000	+9.677%	2	14,671	-54.706%
2025-04-10	1.5800	1.6400	1.5500	1.5500	-10.405%	96	14,670	-50.323%
2025-04-09	1.7000	1.7300	1.7000	1.7300	-1.143%	125	14,578	-55.491%
2025-04-08	1.6100	1.7500	1.6100	1.7500	+4.790%	106	14,698	-56.000%
2025-04-07	2.2800	7.5300	1.6200	1.6700	+7.742%	78	14,737	-53.892%
2025-04-04	1.4700	1.6000	1.4500	1.5500	+11.511%	756	14,722	-50.323%
2025-04-03	1.4100	1.4100	1.3900	1.3900	+2.206%	142	14,487	-44.604%
2025-04-02	1.3600	1.3600	1.3500	1.3600	+3.817%	66	14,495	-43.382%
2025-04-01	1.3000	1.3100	1.2900	1.3100	-8.392%	70	14,492	-41.221%
2025-03-31	1.2500	1.4300	1.2500	1.4300	+2.878%	42	14,492	-46.154%
2025-03-28	1.3200	1.3900	1.3200	1.3900	+10.317%	284	14,475	-44.604%
2025-03-27	1.3100	1.3400	1.2600	1.2600	+1.613%	1,211	14,348	-38.889%
2025-03-26	1.1900	1.2400	1.1900	1.2400	+5.983%	13	14,264	-37.903%
2025-03-25	1.1700	1.1700	1.1700	1.1700	-2.500%	2	14,255	-34.188%
2025-03-24	1.2000	1.2000	1.1900	1.2000	+2.564%	57	14,255	-35.833%
2025-03-21	1.1700	1.1700	1.1700	1.1700	0.000%	2	14,201	-34.188%
2025-03-20	1.1300	1.1700	1.1300	1.1700	+12.500%	90	14,201	-34.188%
2025-03-19	1.0000	1.0600	1.0000	1.0400	0.000%	96	14,194	-25.962%
2025-03-18	1.0700	1.0700	1.0400	1.0400	-7.143%	976	14,127	-25.962%
2025-03-17	1.1200	1.1200	1.1200	1.1200	-2.609%	3	13,212	-31.250%
2025-03-14	1.1500	1.1500	1.1500	1.1500	-3.361%	20	13,215	-33.043%
2025-03-13	1.2300	1.2300	1.1900	1.1900	+4.386%	53	13,273	-35.294%
2025-03-12	1.1200	1.1500	1.1200	1.1400	+3.636%	22	13,273	-32.456%
2025-03-11	1.2200	1.2600	1.1000	1.1000	-14.729%	618	13,292	-30.000%
2025-03-10	1.3100	1.3100	1.2500	1.2900	-2.273%	113	13,816	-40.310%
2025-03-07	1.3500	1.3500	1.3200	1.3200	-4.348%	214	13,829	-41.667%
2025-03-06	1.3800	1.3800	1.3800	1.3800	+1.471%	4	13,926	-44.203%
2025-03-05	1.3600	1.3700	1.3600	1.3600	-1.449%	65	13,926	-43.382%
2025-03-04	1.4100	1.4100	1.3800	1.3800	-0.719%	18	13,951	-44.203%
2025-03-03	1.3500	1.4100	1.3500	1.3900	+3.731%	428	13,945	-44.604%
2025-02-28	1.3100	1.3400	1.3100	1.3400	+9.836%	8	13,942	-42.537%
2025-02-27	1.2600	1.2700	1.1900	1.2200	-6.154%	245	13,938	-36.885%
2025-02-26	1.3000	1.3300	1.3000	1.3000	-3.704%	120	14,105	-40.769%
2025-02-25	1.3700	1.3700	1.3500	1.3500	+1.504%	17	14,212	-42.963%
2025-02-24	1.3300	1.3300	1.3300	1.3300	0.000%	1	14,204	-42.105%
2025-02-21	1.3300	1.3300	1.3300	1.3300	+1.527%	22	14,205	-42.105%
2025-02-20	1.3300	1.3500	1.3100	1.3100	0.000%	133	14,216	-41.221%
2025-02-19	1.3100	1.3100	1.3100	1.3100	-1.504%	20	14,285	-41.221%
2025-02-18	1.2600	1.3400	1.2600	1.3300	0.000%	33	14,305	-42.105%
2025-02-14	1.3100	1.3400	1.3000	1.3300	-1.481%	636	14,191	-42.105%
2025-02-13	1.3300	1.3600	1.3300	1.3500	-3.571%	25	14,191	-42.963%
2025-02-12	1.3900	1.4000	1.3800	1.4000	0.000%	16	14,191	-45.000%
2025-02-11	1.3900	1.4000	1.3800	1.4000	+3.704%	34	14,181	-45.000%
2025-02-10	1.3700	1.3700	1.3200	1.3500	-1.460%	101	14,184	-42.963%
2025-02-06	1.3900	1.3900	1.3700	1.3700	-1.439%	16	14,245	-43.796%
2025-02-05	1.3600	1.3900	1.3600	1.3900	+2.206%	9	14,239	-44.604%
2025-02-04	1.3500	1.3600	1.3500	1.3600	-2.158%	10	14,234	-43.382%
2025-02-03	1.3900	1.3900	1.3900	1.3900	-2.113%	200	14,234	-44.604%
2025-01-31	1.3300	1.4200	1.3300	1.4200	+2.899%	10	14,234	-45.775%
2025-01-30	1.3900	1.3900	1.3600	1.3800	-4.167%	113	14,236	-44.203%
2025-01-28	1.4600	1.4600	1.4000	1.4400	+2.857%	81	14,158	-46.528%
2025-01-27	1.4000	1.4000	1.4000	1.4000	-1.408%	1	14,174	-45.000%
2025-01-24	1.4000	1.4300	1.4000	1.4200	+0.709%	15,536	14,139	-45.775%
2025-01-22	1.4400	1.4600	1.4000	1.4100	-2.759%	17	8,662	-45.390%
2025-01-21	1.4400	1.4700	1.4200	1.4500	0.000%	12	8,648	-46.897%
2025-01-17	1.4500	1.4500	1.3900	1.4500	-1.361%	170	8,625	-46.897%

.dark-mode .tX94zv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tX94zv{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P4NIO Jan 15 2027 4.00 Put (NIO270115P00004000)option OPRA

NIO20270115P4
NIO Jan 15 2027 4.00 Put (NIO270115P00004000)
option OPRA