Dark

NIO20270115P5
NIO Jan 15 2027 5.00 Put (NIO270115P00005000)
option OPRA

EOD

Aug 7, 2026

0.8600-8.511%(-0.0800)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8400	0.8700	0.8400	0.8600	-8.511%	49	33,464	0.000%
2026-08-06	0.9300	0.9400	0.9300	0.9400	+5.618%	55	33,473	-8.511%
2026-08-05	0.8500	0.8900	0.8500	0.8900	+2.299%	61	33,471	-3.371%
2026-08-04	0.8400	0.8700	0.8400	0.8700	+4.819%	28	33,423	-1.149%
2026-08-03	0.8800	0.8800	0.8100	0.8300	0.000%	211	33,424	+3.614%
2026-07-31	0.8300	0.8300	0.8300	0.8300	-6.742%	5	33,605	+3.614%
2026-07-30	0.8500	0.9000	0.8500	0.8900	-4.301%	110	33,600	-3.371%
2026-07-28	0.9300	0.9300	0.9300	0.9300	-7.000%	1	33,690	-7.527%
2026-07-27	0.9800	1.0000	0.9700	1.0000	-4.762%	145	33,690	-14.000%
2026-07-24	1.0000	1.0500	0.9900	1.0500	+7.143%	971	33,590	-18.095%
2026-07-23	0.9600	1.0000	0.9600	0.9800	+3.158%	156	34,377	-12.245%
2026-07-22	0.9400	0.9800	0.9400	0.9500	+6.742%	103	34,313	-9.474%
2026-07-21	0.8900	0.8900	0.8900	0.8900	+1.136%	4	34,267	-3.371%
2026-07-20	0.8800	0.8800	0.8800	0.8800	0.000%	13	34,263	-2.273%
2026-07-17	0.9000	0.9000	0.8600	0.8800	+7.317%	108	34,256	-2.273%
2026-07-16	0.7900	0.8200	0.7900	0.8200	-1.205%	12	34,227	+4.878%
2026-07-15	0.8100	0.8300	0.7800	0.8300	0.000%	442	34,217	+3.614%
2026-07-14	0.8000	0.8600	0.8000	0.8300	-8.791%	71	33,866	+3.614%
2026-07-13	0.8900	0.9100	0.8800	0.9100	-3.191%	9	33,867	-5.495%
2026-07-10	0.9400	0.9400	0.9400	0.9400	-1.053%	1	33,871	-8.511%
2026-07-09	0.9400	0.9500	0.9400	0.9500	+5.556%	204	33,870	-9.474%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+3.448%	67	33,666	-4.444%
2026-07-06	0.8900	0.9000	0.8300	0.8700	-11.224%	34	33,665	-1.149%
2026-07-02	0.9600	0.9800	0.9600	0.9800	+11.364%	8	33,648	-12.245%
2026-07-01	0.8700	0.8800	0.8700	0.8800	0.000%	16	33,648	-2.273%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-3.297%	1	33,643	-2.273%
2026-06-29	0.8900	0.9100	0.8900	0.9100	-3.191%	15	33,642	-5.495%
2026-06-26	1.0000	1.0000	0.9400	0.9400	-5.051%	113	33,642	-8.511%
2026-06-25	0.9500	1.0000	0.9500	0.9900	+11.236%	69	33,645	-13.131%
2026-06-24	0.9000	0.9000	0.8700	0.8900	+3.488%	77	33,644	-3.371%
2026-06-23	0.8800	0.8800	0.8500	0.8600	0.000%	160	33,646	0.000%
2026-06-22	0.8700	0.8900	0.8400	0.8600	-2.273%	41	33,764	0.000%
2026-06-18	0.8700	0.9200	0.8600	0.8800	-2.222%	164	33,789	-2.273%
2026-06-17	0.8600	0.9000	0.8600	0.9000	-1.099%	136	33,789	-4.444%
2026-06-16	0.8800	0.9400	0.8400	0.9100	+7.059%	509	33,789	-5.495%
2026-06-15	0.8500	0.8700	0.8400	0.8500	-3.409%	108	33,246	+1.176%
2026-06-12	0.8400	0.9000	0.8400	0.8800	-2.222%	209	33,246	-2.273%
2026-06-11	0.9100	0.9100	0.8700	0.9000	+3.448%	133	33,246	-4.444%
2026-06-10	0.9000	0.9100	0.8500	0.8700	0.000%	246	33,213	-1.149%
2026-06-09	0.8500	0.8700	0.8500	0.8700	+1.163%	11	33,207	-1.149%
2026-06-08	0.8600	0.8600	0.7800	0.8600	-5.495%	37	33,196	0.000%
2026-06-05	0.8700	0.9200	0.8400	0.9100	+13.750%	201	33,171	-5.495%
2026-06-04	0.7500	0.8000	0.7100	0.8000	+8.108%	24	33,104	+7.500%
2026-06-03	0.7600	0.7600	0.7400	0.7400	+8.824%	15	33,084	+16.216%
2026-06-02	0.7000	0.7000	0.6600	0.6800	-4.225%	537	33,069	+26.471%
2026-06-01	0.6800	0.7500	0.6400	0.7100	-13.415%	47	32,532	+21.127%
2026-05-29	0.7900	0.8200	0.7900	0.8200	0.000%	15	32,501	+4.878%
2026-05-28	0.8300	0.8300	0.8000	0.8200	+6.494%	170	32,486	+4.878%
2026-05-27	0.8700	0.8700	0.7500	0.7700	-17.204%	22	32,586	+11.688%
2026-05-26	0.9100	0.9300	0.9100	0.9300	-2.105%	32	32,578	-7.527%
2026-05-22	0.9500	0.9900	0.9300	0.9500	+20.253%	218	32,559	-9.474%
2026-05-21	0.8000	0.9300	0.7900	0.7900	-7.059%	176	32,348	+8.861%
2026-05-20	0.8100	0.8500	0.7500	0.8500	+8.974%	39	32,348	+1.176%
2026-05-19	0.7600	0.7800	0.7600	0.7800	+8.333%	32	32,139	+10.256%
2026-05-18	0.6900	0.7500	0.6900	0.7200	+4.348%	202	32,139	+19.444%
2026-05-15	0.6300	0.7500	0.6300	0.6900	+6.154%	57	32,139	+24.638%
2026-05-14	0.6700	0.6700	0.6500	0.6500	0.000%	1,135	31,900	+32.308%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-2.985%	2	30,783	+32.308%
2026-05-12	0.6900	0.6900	0.6700	0.6700	-5.634%	16	30,783	+28.358%
2026-05-11	0.7100	0.7100	0.7100	0.7100	-5.333%	1	30,783	+21.127%
2026-05-08	0.7700	0.7700	0.7300	0.7500	+1.351%	37	30,768	+14.667%
2026-05-06	1.0200	1.0200	0.7400	0.7400	+5.714%	44	30,765	+16.216%
2026-05-04	0.7200	0.7300	0.7000	0.7000	-5.405%	68	30,743	+22.857%
2026-05-01	0.7000	0.7600	0.7000	0.7400	+12.121%	147	30,728	+16.216%
2026-04-30	0.7100	0.7200	0.6600	0.6600	-4.348%	719	30,728	+30.303%
2026-04-29	0.6500	0.6900	0.6500	0.6900	-4.167%	4	30,149	+24.638%
2026-04-28	0.7100	0.7200	0.6800	0.7200	+2.857%	15	30,148	+19.444%
2026-04-27	0.6800	0.7100	0.6800	0.7000	+2.941%	141	30,148	+22.857%
2026-04-24	0.7000	0.7000	0.6800	0.6800	+1.493%	3,102	30,033	+26.471%
2026-04-23	0.6900	0.6900	0.6700	0.6700	+3.077%	73	29,933	+28.358%
2026-04-22	0.6300	0.6500	0.6300	0.6500	0.000%	50	29,876	+32.308%
2026-04-21	0.6100	0.6500	0.6100	0.6500	+6.557%	15	29,864	+32.308%
2026-04-20	0.5900	0.6300	0.5900	0.6100	+8.929%	22	29,864	+40.984%
2026-04-17	0.5600	0.5800	0.5600	0.5600	-5.085%	204	29,843	+53.571%
2026-04-16	0.6200	0.6300	0.5900	0.5900	-7.813%	46	29,860	+45.763%
2026-04-15	0.6400	0.6400	0.6400	0.6400	0.000%	2	29,856	+34.375%
2026-04-14	0.6200	0.6700	0.6200	0.6400	+1.587%	62	29,858	+34.375%
2026-04-13	0.6400	0.6400	0.6300	0.6300	-4.545%	15	29,810	+36.508%
2026-04-10	0.6300	0.6800	0.6300	0.6600	-9.589%	35	29,896	+30.303%
2026-04-09	0.6500	0.7600	0.6500	0.7300	+12.308%	233	29,878	+17.808%
2026-04-08	0.6700	0.6700	0.6200	0.6500	-10.959%	15	29,851	+32.308%
2026-04-07	0.7100	0.7300	0.7100	0.7300	+7.353%	35	29,853	+17.808%
2026-04-06	0.6800	0.6900	0.6500	0.6800	-5.556%	199	29,848	+26.471%
2026-04-02	0.7400	0.7400	0.7100	0.7200	-1.370%	67	29,724	+19.444%
2026-04-01	0.7100	0.7700	0.7100	0.7300	-2.667%	679	29,724	+17.808%
2026-03-31	0.8500	0.8500	0.7500	0.7500	-12.791%	48	29,810	+14.667%
2026-03-30	0.8800	0.8800	0.8600	0.8600	-7.527%	50	29,847	0.000%
2026-03-27	0.8700	0.9400	0.8700	0.9300	+8.140%	17	29,876	-7.527%
2026-03-26	0.7900	0.8600	0.7900	0.8600	+10.256%	6	29,880	0.000%
2026-03-25	0.7600	0.7800	0.7600	0.7800	-1.266%	79	29,884	+10.256%
2026-03-24	0.8000	0.8000	0.7600	0.7900	0.000%	26	29,809	+8.861%
2026-03-23	0.8100	0.8100	0.7800	0.7900	-11.236%	50	29,817	+8.861%
2026-03-20	0.8700	0.9000	0.8400	0.8900	+5.952%	36	29,839	-3.371%
2026-03-19	0.8300	0.8400	0.8300	0.8400	+3.704%	16	29,827	+2.381%
2026-03-18	0.8000	0.8100	0.8000	0.8100	+3.846%	41	29,835	+6.173%
2026-03-17	0.8100	0.8100	0.7800	0.7800	+1.299%	4	29,835	+10.256%
2026-03-16	0.6100	0.7900	0.6100	0.7700	-8.333%	137	29,832	+11.688%
2026-03-13	0.8500	0.8600	0.8100	0.8400	-8.696%	74	29,853	+2.381%
2026-03-12	0.8900	0.9300	0.8700	0.9200	+1.099%	2,139	29,845	-6.522%
2026-03-11	0.8200	0.9200	0.8200	0.9100	+1.111%	57	29,633	-5.495%
2026-03-10	1.0000	1.0100	0.9000	0.9000	-23.729%	206	29,632	-4.444%
2026-03-09	1.2000	1.2000	1.1600	1.1800	-1.667%	11	29,614	-27.119%
2026-03-06	1.2700	1.2700	1.2000	1.2000	+3.448%	114	30,099	-28.333%
2026-03-05	1.2000	1.2000	1.1600	1.1600	+4.505%	2	30,007	-25.862%
2026-03-04	1.2500	1.2500	1.1100	1.1100	-14.615%	20	30,007	-22.523%
2026-03-03	1.3300	1.3400	1.3000	1.3000	+7.438%	162	29,993	-33.846%
2026-03-02	1.2000	1.2400	1.2000	1.2100	+6.140%	26	29,837	-28.926%
2026-02-27	1.1400	1.1400	1.0900	1.1400	+6.542%	1,008	29,812	-24.561%
2026-02-26	1.0500	1.0900	1.0500	1.0700	+1.905%	1,073	29,006	-19.626%
2026-02-25	1.0800	1.0800	1.0400	1.0500	-0.943%	367	28,518	-18.095%
2026-02-24	1.0400	1.0800	1.0400	1.0600	-0.935%	34	28,518	-18.868%
2026-02-23	1.1200	1.1200	1.0000	1.0700	-6.140%	33	28,540	-19.626%
2026-02-20	1.1900	1.1900	1.1300	1.1400	-5.000%	12	28,528	-24.561%
2026-02-19	1.2100	1.2200	1.2000	1.2000	+1.695%	14	28,533	-28.333%
2026-02-18	1.2000	1.2000	1.1600	1.1800	0.000%	19	28,531	-27.119%
2026-02-17	1.1500	1.2200	1.1500	1.1800	-2.479%	13	28,542	-27.119%
2026-02-13	1.2000	1.2100	1.2000	1.2100	+2.542%	2	28,549	-28.926%
2026-02-12	1.1600	1.1800	1.1600	1.1800	-1.667%	102	28,549	-27.119%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+0.840%	5	28,650	-28.333%
2026-02-10	1.2100	1.2100	1.1900	1.1900	-3.252%	12	28,647	-27.731%
2026-02-09	1.2400	1.2400	1.2300	1.2300	+2.500%	21	28,637	-30.081%
2026-02-06	1.1900	1.2200	1.1800	1.2000	-4.762%	97	28,656	-28.333%
2026-02-05	1.2900	1.3400	1.2500	1.2600	-11.268%	295	28,672	-31.746%
2026-02-04	1.4100	1.4300	1.4100	1.4200	+3.650%	80	28,778	-39.437%
2026-02-03	1.3800	1.4100	1.3700	1.3700	-2.143%	152	28,764	-37.226%
2026-02-02	1.4400	1.4400	1.4000	1.4000	+5.263%	83	28,704	-38.571%
2026-01-30	1.2300	1.3300	1.2300	1.3300	+3.906%	16	28,699	-35.338%
2026-01-29	1.3000	1.3100	1.2800	1.2800	-5.185%	12	28,704	-32.813%
2026-01-28	1.2700	1.3500	1.2700	1.3500	+1.504%	4	28,704	-36.296%
2026-01-27	1.3500	1.3500	1.3300	1.3300	-2.206%	93	28,701	-35.338%
2026-01-26	1.3500	1.3600	1.3500	1.3600	+3.030%	51	28,729	-36.765%
2026-01-23	1.3000	1.3500	1.2900	1.3200	+3.125%	93	28,696	-34.848%
2026-01-22	1.2700	1.3300	1.1800	1.2800	-3.030%	125	28,697	-32.813%
2026-01-21	1.4000	1.4000	1.3200	1.3200	-2.941%	59	28,601	-34.848%
2026-01-20	1.3500	1.4000	1.3500	1.3600	+4.615%	207	28,542	-36.765%
2026-01-16	1.3200	1.3200	1.3000	1.3000	-1.515%	58	28,298	-33.846%
2026-01-15	1.3500	1.3500	1.3200	1.3200	-3.650%	52	28,298	-34.848%
2026-01-14	1.3500	1.3800	1.3300	1.3700	+4.580%	69	28,270	-37.226%
2026-01-13	1.2600	1.3100	1.2600	1.3100	+7.377%	84	28,253	-34.351%
2026-01-12	1.3300	1.3300	1.2100	1.2200	-8.955%	107	28,173	-29.508%
2026-01-09	1.3500	1.4000	1.3100	1.3400	+3.876%	77	28,069	-35.821%
2026-01-08	1.3200	1.3300	1.2900	1.2900	0.000%	9	28,082	-33.333%
2026-01-07	1.2800	1.2900	1.2800	1.2900	-2.273%	14	28,078	-33.333%
2026-01-06	1.2600	1.3200	1.2600	1.3200	+1.538%	31	28,090	-34.848%
2026-01-05	1.2400	1.3000	1.2400	1.3000	+6.557%	301	27,763	-33.846%
2026-01-02	1.1800	1.2200	1.1800	1.2200	+0.826%	29	27,763	-29.508%
2025-12-31	1.2100	1.2800	1.2000	1.2100	+13.084%	204	27,669	-28.926%
2025-12-30	1.1100	1.1100	1.0000	1.0700	-4.464%	100	27,669	-19.626%
2025-12-29	1.1600	1.1700	1.1200	1.1200	-5.085%	248	27,635	-23.214%
2025-12-26	1.2100	1.2100	1.1600	1.1800	-5.600%	19	27,508	-27.119%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-0.794%	5	27,497	-31.200%
2025-12-23	1.3200	1.3200	1.2300	1.2600	+2.439%	7	27,497	-31.746%
2025-12-19	1.2300	1.2300	1.1800	1.2300	-1.600%	142	27,494	-30.081%
2025-12-18	1.2500	1.2500	1.2500	1.2500	0.000%	2	27,394	-31.200%
2025-12-17	1.2200	1.2500	1.2200	1.2500	0.000%	133	27,393	-31.200%
2025-12-16	1.2400	1.2500	1.2400	1.2500	+0.806%	64	27,402	-31.200%
2025-12-15	1.2400	1.2700	1.2200	1.2400	-0.800%	106	27,358	-30.645%
2025-12-12	1.1900	1.2500	1.1800	1.2500	-3.101%	130	27,340	-31.200%
2025-12-11	1.2600	1.3200	1.2600	1.2900	+2.381%	78	27,233	-33.333%
2025-12-10	1.2400	1.2600	1.2300	1.2600	+0.800%	31	27,306	-31.746%
2025-12-09	1.2500	1.2700	1.2400	1.2500	-0.794%	45	27,284	-31.200%
2025-12-08	1.2600	1.2600	1.2200	1.2600	-1.563%	808	27,243	-31.746%
2025-12-05	1.2800	1.2800	1.2800	1.2800	-1.538%	1	26,943	-32.813%
2025-12-04	1.3000	1.3000	1.3000	1.3000	-5.797%	40	26,943	-33.846%
2025-12-03	1.3200	1.3800	1.3100	1.3800	+8.661%	148	26,932	-37.681%
2025-12-02	1.2300	1.3200	1.2300	1.2700	+4.098%	250	26,960	-32.283%
2025-12-01	1.2100	1.2400	1.2000	1.2200	+6.087%	47	26,791	-29.508%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-4.167%	2	26,793	-25.217%
2025-11-26	1.1600	1.2200	1.1600	1.2000	+1.695%	1,147	27,065	-28.333%
2025-11-25	1.1800	1.1800	1.1800	1.1800	+6.306%	21	27,065	-27.119%
2025-11-24	1.1200	1.1200	1.0900	1.1100	-5.128%	461	27,065	-22.523%
2025-11-21	1.2000	1.2000	1.1700	1.1700	+2.632%	36	26,993	-26.496%
2025-11-20	1.1600	1.2400	1.1400	1.1400	+2.703%	56	27,011	-24.561%
2025-11-19	1.1000	1.1200	1.1000	1.1100	+4.717%	138	27,061	-22.523%
2025-11-18	1.0700	1.0900	1.0600	1.0600	+2.913%	91	27,048	-18.868%
2025-11-17	1.1000	1.1000	1.0100	1.0300	-2.830%	38	27,014	-16.505%
2025-11-14	1.0700	1.0700	1.0500	1.0600	+2.913%	14	27,029	-18.868%
2025-11-13	1.0000	1.0400	1.0000	1.0300	+3.000%	2,162	27,018	-16.505%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+6.383%	20	25,187	-14.000%
2025-11-10	0.9200	0.9400	0.9200	0.9400	-3.093%	201	25,177	-8.511%
2025-11-07	0.9300	0.9700	0.9300	0.9700	+5.435%	152	25,176	-11.340%
2025-11-06	0.8500	0.9200	0.8400	0.9200	+5.747%	84	25,177	-6.522%
2025-11-05	0.8600	0.8900	0.8600	0.8700	-4.396%	12	25,099	-1.149%
2025-11-04	0.9200	0.9200	0.9100	0.9100	+5.814%	124	25,109	-5.495%
2025-11-03	0.8600	0.8600	0.8600	0.8600	-9.474%	25	25,108	0.000%
2025-10-31	0.9500	0.9500	0.9500	0.9500	+4.396%	11	25,108	-9.474%
2025-10-30	0.9100	0.9100	0.9100	0.9100	-3.191%	10	25,108	-5.495%
2025-10-29	0.9700	0.9700	0.9400	0.9400	-1.053%	58	25,108	-8.511%
2025-10-27	0.9400	0.9800	0.9400	0.9500	-7.767%	34	25,098	-9.474%
2025-10-22	1.0000	1.0300	1.0000	1.0300	-1.905%	2	25,098	-16.505%
2025-10-21	1.0200	1.0700	1.0200	1.0500	+6.061%	96	25,098	-18.095%
2025-10-20	1.0700	1.0700	0.9900	0.9900	-8.333%	6,003	25,115	-13.131%
2025-10-17	1.0800	1.0800	1.0800	1.0800	-0.917%	1	19,114	-20.370%
2025-10-16	0.9600	1.0900	0.9600	1.0900	+3.810%	272	19,114	-21.101%
2025-10-15	1.0400	1.0500	1.0300	1.0500	0.000%	26	19,231	-18.095%
2025-10-14	1.0300	1.0500	1.0300	1.0500	+6.061%	12	19,217	-18.095%
2025-10-13	1.0100	1.0300	0.9900	0.9900	-8.333%	58	19,217	-13.131%
2025-10-10	0.9600	1.0800	0.9600	1.0800	+16.129%	136	19,241	-20.370%
2025-10-09	0.9100	0.9400	0.8900	0.9300	-5.102%	132	19,266	-7.527%
2025-10-07	0.9800	0.9800	0.9800	0.9800	+4.255%	303	19,366	-12.245%
2025-10-06	0.9200	0.9400	0.9100	0.9400	+1.075%	20	19,366	-8.511%
2025-10-03	0.9300	0.9300	0.9300	0.9300	-1.064%	1	19,373	-7.527%
2025-10-01	0.8900	0.9400	0.8900	0.9400	+3.297%	18	19,373	-8.511%
2025-09-30	0.9500	0.9500	0.8900	0.9100	-7.143%	57	19,374	-5.495%
2025-09-29	0.9800	0.9800	0.9800	0.9800	0.000%	2	19,389	-12.245%
2025-09-26	1.0000	1.0000	0.9800	0.9800	+8.889%	75	19,389	-12.245%
2025-09-25	0.9000	0.9000	0.9000	0.9000	-7.216%	11	19,334	-4.444%
2025-09-24	0.9700	0.9700	0.9700	0.9700	-3.960%	27	19,334	-11.340%
2025-09-23	1.0400	1.0400	1.0000	1.0100	-1.942%	323	19,351	-14.851%
2025-09-22	1.0200	1.0300	1.0100	1.0300	+1.980%	117	19,202	-16.505%
2025-09-19	1.0000	1.0100	0.9700	1.0100	+2.020%	496	19,198	-14.851%
2025-09-18	0.9700	1.0000	0.9700	0.9900	+1.020%	37	19,105	-13.131%
2025-09-17	0.9600	1.0000	0.9600	0.9800	-2.970%	1,026	19,105	-12.245%
2025-09-16	1.0600	1.0600	1.0000	1.0100	-5.607%	123	19,705	-14.851%
2025-09-15	1.1300	1.1300	1.0700	1.0700	-10.084%	11	19,647	-19.626%
2025-09-12	1.2100	1.2100	1.1900	1.1900	0.000%	10	19,655	-27.731%
2025-09-11	1.2000	1.2000	1.1900	1.1900	-7.752%	3	19,663	-27.731%
2025-09-10	1.3000	1.4100	1.2800	1.2900	+9.322%	123	19,664	-33.333%
2025-09-09	1.1900	1.1900	1.1800	1.1800	-0.840%	3	19,722	-27.119%
2025-09-08	1.1900	1.1900	1.1800	1.1900	-1.653%	9	19,724	-27.731%
2025-09-05	1.2200	1.2500	1.2100	1.2100	0.000%	12	19,723	-28.926%
2025-09-04	1.2300	1.2300	1.2100	1.2100	+1.681%	160	19,723	-28.926%
2025-09-03	1.2200	1.2300	1.1900	1.1900	-0.833%	12	19,723	-27.731%
2025-09-02	1.3000	1.3000	1.1700	1.2000	-5.512%	255	19,726	-28.333%
2025-08-29	1.2400	1.2800	1.2400	1.2700	+4.098%	11	19,694	-32.283%
2025-08-28	1.3000	1.3000	1.2200	1.2200	-2.400%	12	19,694	-29.508%
2025-08-27	1.2200	1.2500	1.2200	1.2500	+5.042%	12	19,684	-31.200%
2025-08-26	1.1700	1.1900	1.1400	1.1900	-3.252%	312	19,676	-27.731%
2025-08-25	1.0600	1.2300	1.0600	1.2300	+11.818%	206	19,522	-30.081%
2025-08-22	1.1600	1.2300	1.0500	1.1000	-13.386%	119	19,400	-21.818%
2025-08-21	1.3500	1.3500	1.2500	1.2700	-9.286%	186	19,434	-32.283%
2025-08-20	1.4400	1.4400	1.4000	1.4000	0.000%	56	19,591	-38.571%
2025-08-19	1.3900	1.4000	1.3900	1.4000	-4.762%	7	19,593	-38.571%
2025-08-18	1.4700	1.4700	1.4700	1.4700	-10.909%	5	19,596	-41.497%
2025-08-14	1.6200	1.6500	1.6200	1.6500	0.000%	10	19,596	-47.879%
2025-08-12	1.6500	1.6500	1.6100	1.6500	+11.486%	25	19,591	-47.879%
2025-08-11	1.4700	1.5000	1.4700	1.4800	-2.632%	415	19,585	-41.892%
2025-08-08	1.5300	1.5400	1.5200	1.5200	-4.403%	377	19,962	-43.421%
2025-08-07	1.6000	1.6000	1.5900	1.5900	-0.625%	10	20,312	-45.912%
2025-08-06	1.6000	1.6000	1.6000	1.6000	-4.192%	2	20,307	-46.250%
2025-08-05	1.6700	1.6700	1.6700	1.6700	+4.375%	1	20,307	-48.503%
2025-08-04	1.5100	1.6400	1.5100	1.6000	+7.383%	169	20,307	-46.250%
2025-08-01	1.5000	1.5000	1.4900	1.4900	-0.667%	36	20,204	-42.282%
2025-07-31	1.6500	1.6500	1.4700	1.5000	-7.975%	94	20,224	-42.667%
2025-07-30	1.6000	1.6300	1.6000	1.6300	+5.161%	25	20,240	-47.239%
2025-07-29	1.5500	1.5700	1.5400	1.5500	+1.307%	50	20,235	-44.516%
2025-07-28	1.5000	1.5400	1.4700	1.5300	+2.000%	112	20,232	-43.791%
2025-07-25	1.5100	1.5100	1.4900	1.5000	-1.316%	2,373	20,196	-42.667%
2025-07-23	1.5000	1.5600	1.4600	1.5200	+0.662%	2,157	18,102	-43.421%
2025-07-22	1.5800	1.5800	1.4600	1.5100	-7.927%	156	18,230	-43.046%
2025-07-21	1.6300	1.6400	1.5900	1.6400	-2.959%	125	18,152	-47.561%
2025-07-18	1.7200	1.7200	1.6900	1.6900	+1.198%	31	18,119	-49.112%
2025-07-17	1.7500	1.7500	1.6700	1.6700	-7.222%	293	18,144	-48.503%
2025-07-16	1.8000	1.8000	1.8000	1.8000	-1.099%	200	18,268	-52.222%
2025-07-14	1.7800	1.8500	1.7800	1.8200	-4.712%	196	18,090	-52.747%
2025-07-11	1.9600	1.9600	1.8800	1.9100	-3.046%	132	17,956	-54.974%
2025-07-10	1.9700	1.9700	1.9600	1.9700	-3.431%	22	17,875	-56.345%
2025-07-09	1.9800	2.0500	1.9800	2.0400	-0.971%	14	17,868	-57.843%
2025-07-07	2.0600	2.0600	2.0600	2.0600	+1.478%	30	17,859	-58.252%
2025-07-03	2.0200	2.0300	2.0100	2.0300	+0.495%	2,066	15,835	-57.635%
2025-07-01	1.9900	2.0200	1.9900	2.0200	-2.415%	41	15,842	-57.426%
2025-06-30	2.0700	2.0700	2.0700	2.0700	-0.481%	10	15,803	-58.454%
2025-06-27	2.0600	2.0800	2.0600	2.0800	-1.887%	2	15,793	-58.654%
2025-06-20	2.1200	2.1200	2.1200	2.1200	+0.952%	2	15,792	-59.434%
2025-06-17	2.0800	2.1100	2.0800	2.1000	+0.478%	156	15,791	-59.048%
2025-06-13	2.1000	2.1000	2.0900	2.0900	+6.091%	16	15,828	-58.852%
2025-06-11	1.9400	1.9700	1.9400	1.9700	-1.005%	241	15,828	-56.345%
2025-06-10	1.9900	1.9900	1.9900	1.9900	-2.451%	17	15,699	-56.784%
2025-06-06	2.0600	2.0600	2.0400	2.0400	-0.971%	4	15,716	-57.843%
2025-06-05	2.0600	2.0600	2.0600	2.0600	+3.000%	45	15,716	-58.252%
2025-06-04	2.0400	2.0400	1.5000	2.0000	-4.762%	370	15,734	-57.000%
2025-06-03	2.1000	2.1000	2.1000	2.1000	0.000%	1	15,522	-59.048%
2025-05-27	2.1200	2.1200	2.1000	2.1000	+6.061%	40	15,522	-59.048%
2025-05-22	1.9800	1.9800	1.9800	1.9800	+1.020%	1	15,562	-56.566%
2025-05-21	1.9600	1.9600	1.9600	1.9600	-1.010%	100	15,561	-56.122%
2025-05-16	1.9300	1.9800	1.9300	1.9800	+4.211%	22	15,461	-56.566%
2025-05-13	1.9000	1.9000	1.9000	1.9000	0.000%	8	15,470	-54.737%
2025-05-12	1.8600	1.9000	1.8600	1.9000	-3.553%	2	15,478	-54.737%
2025-04-30	1.9700	1.9700	1.9700	1.9700	+9.444%	1	15,477	-56.345%
2025-04-28	1.8300	1.8300	1.8000	1.8000	-7.692%	53	15,477	-52.222%
2025-04-25	1.9500	1.9800	1.9100	1.9500	+4.278%	284	15,530	-55.897%
2025-04-24	1.9700	1.9700	1.8500	1.8700	-4.103%	420	15,486	-54.011%
2025-04-23	2.0000	2.0000	1.9500	1.9500	-8.019%	63	15,692	-55.897%
2025-04-17	2.1200	2.1200	2.1200	2.1200	-3.196%	2	15,671	-59.434%
2025-04-16	2.2000	2.2000	2.1900	2.1900	+1.389%	101	15,671	-60.731%
2025-04-15	2.1600	2.1700	2.1600	2.1600	+0.465%	150	15,572	-60.185%
2025-04-14	2.1800	2.2900	2.0800	2.1500	-11.523%	543	15,422	-60.000%
2025-04-09	2.4800	2.4800	2.4300	2.4300	-2.016%	8	15,415	-64.609%
2025-04-08	2.3100	2.5000	2.3100	2.4800	+3.333%	165	15,415	-65.323%
2025-04-07	2.4000	2.4000	2.4000	2.4000	+3.004%	1	15,568	-64.167%
2025-04-04	2.3300	2.4300	2.3300	2.3300	+10.427%	52	15,568	-63.090%
2025-04-03	2.1100	2.1100	2.1100	2.1100	+2.927%	47	15,577	-59.242%
2025-04-01	2.0500	2.0500	2.0500	2.0500	-4.651%	1	15,624	-58.049%
2025-03-31	2.1500	2.1500	2.1500	2.1500	+3.365%	3	15,624	-60.000%
2025-03-28	2.0600	2.0800	2.0500	2.0800	+6.667%	272	15,621	-58.654%
2025-03-27	1.9800	2.0500	1.9500	1.9500	+4.839%	355	15,611	-55.897%
2025-03-26	1.8700	1.8700	1.8600	1.8600	+2.762%	6	15,818	-53.763%
2025-03-25	1.8200	1.8200	1.8100	1.8100	-0.549%	33	15,817	-52.486%
2025-03-24	1.8700	1.8700	1.8200	1.8200	+2.247%	32	15,820	-52.747%
2025-03-21	1.8300	1.8300	1.7700	1.7800	+9.202%	30	15,842	-51.685%
2025-03-19	1.6300	1.6300	1.6300	1.6300	0.000%	2	15,847	-47.239%
2025-03-18	1.6700	1.6700	1.6200	1.6300	-3.550%	28	15,847	-47.239%
2025-03-17	1.7200	1.7200	1.6900	1.6900	-3.429%	76	15,843	-49.112%
2025-03-14	1.7500	1.7700	1.7500	1.7500	-2.778%	98	15,767	-50.857%
2025-03-13	1.7600	1.8300	1.7600	1.8000	+4.046%	72	15,686	-52.222%
2025-03-12	1.7100	1.7300	1.7000	1.7300	+0.581%	29	15,686	-50.289%
2025-03-11	1.8000	1.8000	1.7000	1.7200	-10.881%	99	15,696	-50.000%
2025-03-10	1.9400	1.9600	1.8900	1.9300	-6.763%	176	15,772	-55.440%
2025-03-06	2.0700	2.0700	2.0700	2.0700	+2.985%	50	15,826	-58.454%
2025-03-05	2.0100	2.0100	2.0100	2.0100	-3.365%	5	15,851	-57.214%
2025-03-04	2.1100	2.1100	2.0800	2.0800	+0.483%	121	15,846	-58.654%
2025-03-03	1.9600	2.0700	1.9600	2.0700	+4.545%	46	15,868	-58.454%
2025-02-28	1.9400	1.9800	1.9400	1.9800	+7.027%	252	15,842	-56.566%
2025-02-27	1.9000	1.9000	1.7900	1.8500	-4.639%	80	15,718	-53.514%
2025-02-26	1.9200	1.9500	1.9200	1.9400	-4.433%	201	15,698	-55.670%
2025-02-25	2.0200	2.0300	2.0000	2.0300	+3.046%	32	15,722	-57.635%
2025-02-21	1.8800	1.9700	1.8800	1.9700	0.000%	34	15,722	-56.345%
2025-02-20	1.9600	2.0000	1.9500	1.9700	-1.005%	271	15,705	-56.345%
2025-02-18	1.9600	1.9900	1.9600	1.9900	+2.051%	24	15,698	-56.784%
2025-02-14	2.0000	2.0000	1.9500	1.9500	-3.941%	28	15,687	-55.897%
2025-02-13	2.0300	2.0300	2.0300	2.0300	-1.932%	11	15,687	-57.635%
2025-02-12	2.0900	2.0900	2.0700	2.0700	+0.485%	42	15,687	-58.454%
2025-02-11	2.0600	2.0600	2.0600	2.0600	+2.488%	6	15,713	-58.252%
2025-02-10	2.0100	2.0100	2.0100	2.0100	-0.985%	2	15,707	-57.214%
2025-02-07	2.0400	2.0400	2.0300	2.0300	0.000%	94	15,705	-57.635%
2025-02-06	2.0300	2.0300	2.0300	2.0300	-1.932%	100	15,660	-57.635%
2025-02-05	2.0700	2.1200	2.0400	2.0700	+3.500%	109	15,675	-58.454%
2025-02-04	2.0000	2.0000	2.0000	2.0000	-6.542%	100	15,575	-57.000%
2025-02-03	2.1400	2.1400	2.1400	2.1400	+5.419%	3	15,506	-59.813%
2025-01-31	2.0300	2.0300	2.0300	2.0300	0.000%	44	15,509	-57.635%
2025-01-30	2.0700	2.0700	2.0300	2.0300	-3.791%	32	15,509	-57.635%
2025-01-28	2.1300	2.1400	2.1100	2.1100	0.000%	111	15,521	-59.242%
2025-01-27	2.1100	2.1100	2.1100	2.1100	-0.939%	5	15,561	-59.242%
2025-01-24	2.1900	2.1900	2.0800	2.1300	+1.914%	180	15,561	-59.624%
2025-01-22	2.0900	2.0900	2.0900	2.0900	-1.415%	1	15,517	-58.852%
2025-01-21	2.1100	2.1500	2.1000	2.1200	+1.923%	33	15,516	-59.434%
2025-01-17	2.1200	2.1200	2.0800	2.0800	-2.804%	20	15,482	-58.654%
2025-01-16	2.1400	2.1400	2.1400	2.1400	-2.727%	32	15,482	-59.813%
2025-01-15	2.2200	2.2400	2.2000	2.2000	+0.917%	105	15,451	-60.909%
2025-01-14	2.2000	2.2500	2.1800	2.1800	-3.540%	6	15,414	-60.550%
2025-01-13	2.2100	2.2900	2.2100	2.2600	+3.670%	79	15,410	-61.947%
2025-01-10	2.1800	2.1900	2.1800	2.1800	0.000%	126	15,378	-60.550%
2025-01-08	2.1700	2.1800	2.1300	2.1800	+3.810%	117	15,224	-60.550%
2025-01-07	2.1000	2.1000	2.1000	2.1000	+4.478%	3	15,224	-59.048%
2025-01-06	2.0200	2.0500	1.9900	2.0100	-4.286%	35	15,224	-57.214%
2025-01-03	2.1100	2.1100	2.1000	2.1000	+1.449%	16	15,200	-59.048%
2025-01-02	2.1000	2.1000	2.0400	2.0700	-2.358%	22	15,195	-58.454%
2024-12-31	2.1600	2.1600	2.1200	2.1200	-2.304%	1,599	13,707	-59.434%
2024-12-30	2.1500	2.1900	2.1200	2.1700	+0.930%	458	13,707	-60.369%
2024-12-27	2.1100	2.1500	2.1100	2.1500	-0.463%	60	13,299	-60.000%
2024-12-23	2.1600	2.1600	2.1600	2.1600	+0.465%	10	13,270	-60.185%
2024-12-20	2.1500	2.1600	2.1500	2.1500	-2.715%	51	13,260	-60.000%
2024-12-19	2.1800	2.2100	2.1100	2.2100	+3.271%	7	13,210	-61.086%
2024-12-18	2.1500	2.1500	2.1300	2.1400	+1.422%	32	13,210	-59.813%
2024-12-17	2.2000	2.2000	2.1000	2.1100	-3.211%	2,010	13,196	-59.242%
2024-12-16	2.1500	2.2000	2.0700	2.1800	+1.395%	4,055	7,336	-60.550%
2024-12-13	2.1500	2.1500	2.1500	2.1500	+1.415%	140	7,336	-60.000%
2024-12-12	2.1200	2.1700	2.1200	2.1200	0.000%	61	7,308	-59.434%
2024-12-11	2.0900	2.1400	2.0900	2.1200	+1.923%	58	7,322	-59.434%
2024-12-10	2.0200	2.0800	2.0100	2.0800	+2.970%	215	7,264	-58.654%
2024-12-09	1.5800	2.0200	1.5800	2.0200	-1.942%	258	7,050	-57.426%
2024-12-06	2.1000	2.1000	2.0600	2.0600	+0.488%	534	7,010	-58.252%
2024-12-05	2.0600	2.0600	1.9400	2.0500	-3.302%	74	6,744	-58.049%
2024-12-04	2.0600	2.1200	2.0600	2.1200	+2.913%	54	6,682	-59.434%
2024-12-03	2.1600	2.1600	2.0300	2.0600	-0.962%	2,580	6,642	-58.252%
2024-12-02	2.0800	2.0800	2.0800	2.0800	-0.478%	1	4,062	-58.654%
2024-11-29	2.1200	2.1300	2.0900	2.0900	-4.566%	12	4,061	-58.852%
2024-11-27	1.6700	2.1900	1.6700	2.1900	+0.459%	272	3,808	-60.731%
2024-11-26	2.2000	2.2000	2.1200	2.1800	+3.810%	10	3,808	-60.550%
2024-11-25	2.0500	2.1000	2.0500	2.1000	+4.478%	21	3,801	-59.048%

.dark-mode .ZC4L8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZC4L8D{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P5NIO Jan 15 2027 5.00 Put (NIO270115P00005000)option OPRA

NIO20270115P5
NIO Jan 15 2027 5.00 Put (NIO270115P00005000)
option OPRA