Dark

NIO20270115P7
NIO Jan 15 2027 7.00 Put (NIO270115P00007000)
option OPRA

EOD

Aug 7, 2026

2.42-3.968%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.4000	2.4200	2.4000	2.4200	-3.968%	12	12,595	0.000%
2026-08-06	2.5300	2.5600	2.5200	2.5200	+2.857%	124	12,595	-3.968%
2026-08-05	2.5000	2.5000	2.4500	2.4500	+4.255%	20	12,655	-1.224%
2026-08-03	2.3300	2.3500	2.3300	2.3500	0.000%	14	12,655	+2.979%
2026-07-31	2.3600	2.3700	2.3200	2.3500	-2.083%	189	12,655	+2.979%
2026-07-29	2.4000	2.4000	2.4000	2.4000	-9.091%	1	12,655	+0.833%
2026-07-24	2.5900	2.6400	2.5900	2.6400	+3.529%	117	12,655	-8.333%
2026-07-23	2.5400	2.5500	2.5400	2.5500	+2.410%	33	12,655	-5.098%
2026-07-22	2.4900	2.4900	2.4900	2.4900	+7.328%	3	12,655	-2.811%
2026-07-20	2.3000	2.3900	2.3000	2.3200	+2.203%	26	12,655	+4.310%
2026-07-15	2.2900	2.2900	2.2700	2.2700	+1.794%	110	12,655	+6.608%
2026-07-14	2.2300	2.2300	2.2300	2.2300	-8.980%	2	12,743	+8.520%
2026-07-09	2.4500	2.4500	2.4500	2.4500	+4.255%	31	12,743	-1.224%
2026-07-08	2.3500	2.3700	2.3500	2.3500	+1.293%	12	12,743	+2.979%
2026-07-07	2.3000	2.3200	2.3000	2.3200	-0.429%	20	12,743	+4.310%
2026-07-02	2.3300	2.3300	2.3300	2.3300	0.000%	10	12,743	+3.863%
2026-07-01	2.2800	2.3300	2.2800	2.3300	+1.304%	22	12,743	+3.863%
2026-06-30	2.3500	2.3500	2.2900	2.3000	-8.000%	13	12,743	+5.217%
2026-06-26	2.5000	2.5000	2.4900	2.5000	+0.806%	7	12,745	-3.200%
2026-06-25	2.4800	2.4800	2.4800	2.4800	+9.251%	2	12,745	-2.419%
2026-06-23	2.2800	2.3800	2.2700	2.2700	-1.304%	3	12,745	+6.608%
2026-06-18	2.3000	2.3000	2.3000	2.3000	+2.679%	2	12,747	+5.217%
2026-06-17	2.2800	2.2800	2.2400	2.2400	-4.681%	16	12,747	+8.036%
2026-06-16	2.3500	2.3500	2.3500	2.3500	+3.070%	35	12,747	+2.979%
2026-06-12	2.2200	2.2800	2.2200	2.2800	-0.437%	61	12,747	+6.140%
2026-06-11	2.2900	2.2900	2.2900	2.2900	+2.232%	2	12,747	+5.677%
2026-06-10	2.2400	2.2400	2.2400	2.2400	+1.818%	2	12,747	+8.036%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+1.852%	5	12,747	+10.000%
2026-06-08	2.1400	2.1600	2.1400	2.1600	-3.571%	194	12,747	+12.037%
2026-06-05	2.2400	2.2400	2.2400	2.2400	+12.000%	20	12,838	+8.036%
2026-06-04	1.9800	2.0000	1.9800	2.0000	+9.290%	135	12,853	+21.000%
2026-06-02	1.8600	1.8600	1.8300	1.8300	-1.613%	27	12,919	+32.240%
2026-06-01	1.8600	1.8700	1.8100	1.8600	-12.676%	112	12,940	+30.108%
2026-05-29	2.1200	2.1300	2.1200	2.1300	+3.398%	26	12,896	+13.615%
2026-05-28	2.0700	2.0700	2.0600	2.0600	+1.478%	5	12,876	+17.476%
2026-05-27	2.2400	2.2800	2.0000	2.0300	-9.375%	274	12,872	+19.212%
2026-05-26	2.2400	2.2400	2.2400	2.2400	-0.444%	100	13,092	+8.036%
2026-05-22	2.3300	2.3600	2.2500	2.2500	+9.756%	42	13,092	+7.556%
2026-05-21	2.1800	2.1900	2.0500	2.0500	-0.966%	228	13,087	+18.049%
2026-05-20	2.1200	2.1400	2.0700	2.0700	+4.020%	5	13,087	+16.908%
2026-05-19	2.0000	2.0000	1.9900	1.9900	+9.945%	35	13,054	+21.608%
2026-05-18	1.8100	1.8100	1.8100	1.8100	-1.093%	2	13,054	+33.702%
2026-05-15	1.8500	1.8500	1.8100	1.8300	+5.780%	42	13,054	+32.240%
2026-05-14	1.6700	1.7700	1.6600	1.7300	+6.135%	95	13,055	+39.884%
2026-05-13	1.7000	1.7000	1.6300	1.6300	-13.757%	112	13,016	+48.466%
2026-05-12	1.8900	1.8900	1.8900	1.8900	-1.047%	2	13,016	+28.042%
2026-05-11	1.9100	1.9100	1.9100	1.9100	-0.521%	10	13,016	+26.702%
2026-05-08	1.9300	1.9300	1.9200	1.9200	+0.524%	5	13,026	+26.042%
2026-05-07	1.8800	1.9400	1.8800	1.9100	-1.036%	29	12,999	+26.702%
2026-05-06	2.0400	2.0400	1.9200	1.9300	+3.763%	365	13,033	+25.389%
2026-05-05	1.8500	1.8600	1.8500	1.8600	+0.541%	10	12,815	+30.108%
2026-05-04	1.8500	1.8700	1.8300	1.8500	-3.646%	76	12,809	+30.811%
2026-05-01	1.8300	1.9700	1.8300	1.9200	+12.281%	232	12,834	+26.042%
2026-04-30	1.8000	1.8500	1.7100	1.7100	-1.156%	18	12,834	+41.520%
2026-04-29	1.7200	1.7400	1.7100	1.7300	-4.420%	116	12,827	+39.884%
2026-04-28	1.8100	1.8100	1.8100	1.8100	0.000%	50	12,827	+33.702%
2026-04-27	1.7600	1.8100	1.7600	1.8100	0.000%	16	12,826	+33.702%
2026-04-24	1.7700	1.8200	1.7700	1.8100	+1.685%	108	12,820	+33.702%
2026-04-23	1.7000	1.7800	1.7000	1.7800	+8.537%	50	12,783	+35.955%
2026-04-22	1.6500	1.6500	1.6400	1.6400	-1.796%	5	12,741	+47.561%
2026-04-21	1.6500	1.6700	1.6500	1.6700	+5.031%	8	12,739	+44.910%
2026-04-20	1.5900	1.6000	1.5900	1.5900	+3.922%	13	12,731	+52.201%
2026-04-17	1.5000	1.5400	1.4900	1.5300	-3.774%	112	12,732	+58.170%
2026-04-16	1.6500	1.6500	1.5900	1.5900	-5.357%	62	12,699	+52.201%
2026-04-15	1.6700	1.7100	1.6500	1.6800	+4.348%	156	12,704	+44.048%
2026-04-14	1.6300	1.6500	1.6100	1.6100	-3.593%	406	12,584	+50.311%
2026-04-13	1.6400	1.6700	1.6400	1.6700	-1.765%	48	12,411	+44.910%
2026-04-10	1.7000	1.7200	1.6400	1.7000	-7.609%	44	12,410	+42.353%
2026-04-09	1.7000	1.8600	1.7000	1.8400	+8.876%	355	12,401	+31.522%
2026-04-08	1.7000	1.7000	1.6300	1.6900	-8.649%	1,273	12,154	+43.195%
2026-04-07	1.7900	1.9000	1.7900	1.8500	+5.114%	199	12,025	+30.811%
2026-04-06	1.7200	1.7600	1.6900	1.7600	-1.676%	13	11,888	+37.500%
2026-04-02	1.7900	1.7900	1.7900	1.7900	0.000%	176	11,828	+35.196%
2026-04-01	1.8900	1.8900	1.7900	1.7900	-4.787%	261	11,828	+35.196%
2026-03-31	1.9600	1.9600	1.8600	1.8800	-13.364%	432	11,696	+28.723%
2026-03-30	2.1500	2.1700	2.1500	2.1700	-2.691%	6	11,463	+11.521%
2026-03-27	2.1500	2.2300	2.1500	2.2300	+7.729%	11	11,464	+8.520%
2026-03-26	1.9900	2.0700	1.9900	2.0700	+4.545%	7	11,464	+16.908%
2026-03-25	1.9200	1.9800	1.9200	1.9800	+1.020%	2,264	11,464	+22.222%
2026-03-24	1.9500	1.9600	1.9500	1.9600	-1.010%	172	10,555	+23.469%
2026-03-23	1.9700	2.0000	1.9700	1.9800	-10.811%	1,131	10,393	+22.222%
2026-03-20	2.2200	2.2200	2.2200	2.2200	+12.690%	10	9,623	+9.009%
2026-03-19	1.9900	1.9900	1.9700	1.9700	-5.288%	101	9,633	+22.843%
2026-03-18	1.9800	2.0800	1.9800	2.0800	+7.772%	55	9,652	+16.346%
2026-03-17	1.9400	1.9500	1.9300	1.9300	+0.521%	15	9,657	+25.389%
2026-03-16	1.9000	1.9400	1.9000	1.9200	-5.419%	1,386	9,656	+26.042%
2026-03-13	2.0200	2.0700	1.9900	2.0300	-6.452%	708	8,782	+19.212%
2026-03-12	2.1200	2.1700	2.1100	2.1700	-1.810%	30	9,056	+11.521%
2026-03-11	2.1900	2.2200	2.0500	2.2100	+3.271%	111	9,052	+9.502%
2026-03-10	2.3700	2.3700	2.1400	2.1400	-17.375%	62	9,124	+13.084%
2026-03-09	2.5900	2.5900	2.5900	2.5900	-5.128%	100	9,157	-6.564%
2026-03-06	2.7300	2.7300	2.7300	2.7300	-1.087%	5	9,074	-11.355%
2026-03-05	2.7600	2.7600	2.7600	2.7600	+6.564%	165	9,079	-12.319%
2026-03-04	2.5400	2.5900	2.5400	2.5900	-9.441%	28	8,914	-6.564%
2026-03-03	2.8600	2.8600	2.8600	2.8600	+5.147%	100	8,902	-15.385%
2026-03-02	2.7200	2.7600	2.7200	2.7200	+4.615%	1,035	9,002	-11.029%
2026-02-27	2.5800	2.6000	2.5800	2.6000	+4.000%	64	8,964	-6.923%
2026-02-26	2.5400	2.5400	2.4800	2.5000	+2.459%	50	9,022	-3.200%
2026-02-25	2.4100	2.4400	2.4100	2.4400	+0.412%	225	8,771	-0.820%
2026-02-24	2.4100	2.4300	2.4000	2.4300	+1.674%	8	8,771	-0.412%
2026-02-23	2.3500	2.3900	2.3500	2.3900	-8.779%	407	8,771	+1.255%
2026-02-18	2.6200	2.6200	2.6200	2.6200	+0.769%	1	9,003	-7.634%
2026-02-12	2.6000	2.6000	2.5700	2.6000	+0.775%	18	9,003	-6.923%
2026-02-11	2.5800	2.5800	2.5800	2.5800	-3.731%	5	8,995	-6.202%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+1.901%	1	9,000	-9.701%
2026-02-09	2.6300	2.6300	2.6300	2.6300	+1.154%	1	9,001	-7.985%
2026-02-06	2.5800	2.6300	2.5700	2.6000	-7.801%	28	9,002	-6.923%
2026-02-05	2.8200	2.8200	2.8200	2.8200	-6.312%	1	8,975	-14.184%
2026-02-04	3.0100	3.0100	3.0100	3.0100	+2.034%	10	8,974	-19.601%
2026-02-03	2.9900	2.9900	2.9400	2.9500	-1.667%	54	8,974	-17.966%
2026-02-02	2.5500	3.0500	2.5500	3.0000	+7.527%	16	8,978	-19.333%
2026-01-30	2.7800	2.7900	2.7800	2.7900	-2.105%	30	8,980	-13.262%
2026-01-29	2.8400	2.8500	2.8400	2.8500	-1.724%	20	8,980	-15.088%
2026-01-28	2.8700	2.9000	2.8700	2.9000	+1.754%	71	8,980	-16.552%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-1.042%	2	9,018	-15.088%
2026-01-26	2.8800	2.8800	2.8800	2.8800	+2.128%	4	9,017	-15.972%
2026-01-23	2.8200	2.8200	2.8200	2.8200	+2.545%	15	9,017	-14.184%
2026-01-22	2.7500	2.7500	2.7500	2.7500	-6.780%	1	9,009	-12.000%
2026-01-21	2.9500	2.9500	2.9500	2.9500	+2.431%	2	9,010	-17.966%
2026-01-20	2.8800	2.8800	2.8800	2.8800	+1.408%	7	9,012	-15.972%
2026-01-16	2.8600	2.8600	2.8400	2.8400	-2.740%	60	8,945	-14.789%
2026-01-14	2.8800	2.9200	2.8800	2.9200	+4.286%	24	8,945	-17.123%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+0.719%	1	8,936	-13.571%
2026-01-09	2.8800	2.8800	2.7800	2.7800	-0.714%	32	8,935	-12.950%
2026-01-08	2.8000	2.8000	2.8000	2.8000	+0.719%	5	8,933	-13.571%
2026-01-07	2.8000	2.8000	2.7500	2.7800	-0.714%	15	8,928	-12.950%
2026-01-06	2.6700	2.8400	2.6700	2.8000	+1.083%	60	8,915	-13.571%
2026-01-05	2.6900	2.7700	2.6900	2.7700	+5.725%	7	8,939	-12.635%
2026-01-02	2.5700	2.6500	2.5600	2.6200	-4.727%	102	8,933	-7.634%
2025-12-31	2.6000	2.7500	2.6000	2.7500	+20.614%	3	8,831	-12.000%
2025-12-30	2.3000	2.3500	2.2800	2.2800	-6.939%	79	8,831	+6.140%
2025-12-29	2.4800	2.5300	2.4500	2.4500	-4.297%	357	8,821	-1.224%
2025-12-26	2.5600	2.5600	2.5600	2.5600	-4.833%	4	8,909	-5.469%
2025-12-23	2.6600	2.6900	2.6600	2.6900	0.000%	72	8,907	-10.037%
2025-12-18	2.6900	2.6900	2.6900	2.6900	+0.373%	1	8,845	-10.037%
2025-12-16	2.6800	2.6800	2.6800	2.6800	+0.375%	10	8,845	-9.701%
2025-12-15	2.7200	2.7200	2.6300	2.6700	+0.755%	33	8,849	-9.363%
2025-12-11	2.7300	2.7300	2.6500	2.6500	+3.516%	15	8,819	-8.679%
2025-12-08	2.5900	2.5900	2.5400	2.5600	-4.833%	112	8,807	-5.469%
2025-12-04	2.6400	2.6900	2.6400	2.6900	-5.614%	6	8,793	-10.037%
2025-12-03	2.6900	2.8700	2.6900	2.8500	+8.365%	160	8,787	-15.088%
2025-12-02	2.5300	2.6300	2.5300	2.6300	+0.766%	105	8,833	-7.985%
2025-12-01	2.5300	2.6100	2.5300	2.6100	+5.668%	163	8,728	-7.280%
2025-11-28	2.4200	2.4700	2.4200	2.4700	-4.633%	2	8,666	-2.024%
2025-11-26	2.3700	2.5900	2.3700	2.5900	+3.600%	11	8,678	-6.564%
2025-11-25	2.5500	2.5500	2.4000	2.5000	+4.167%	62	8,678	-3.200%
2025-11-24	2.4000	2.4000	2.3400	2.4000	-2.041%	1,104	8,732	+0.833%
2025-11-21	2.4800	2.5500	2.4500	2.4500	-5.405%	210	8,831	-1.224%
2025-11-20	2.4800	2.6200	2.4800	2.5900	+4.858%	174	9,003	-6.564%
2025-11-19	2.3500	2.4700	2.3500	2.4700	+5.556%	151	9,136	-2.024%
2025-11-18	2.3400	2.3500	2.3300	2.3400	+4.000%	206	9,226	+3.419%
2025-11-17	2.2900	2.2900	2.2500	2.2500	+0.446%	55	9,236	+7.556%
2025-11-14	2.3000	2.3000	2.2200	2.2400	+0.901%	101	9,274	+8.036%
2025-11-13	2.2200	2.2200	2.2200	2.2200	+1.835%	1	9,247	+9.009%
2025-11-12	2.2000	2.2000	2.1800	2.1800	+3.318%	16	9,246	+11.009%
2025-11-11	2.0700	2.1100	2.0600	2.1100	+4.975%	211	9,391	+14.692%
2025-11-10	2.0000	2.0200	2.0000	2.0100	-1.951%	16	9,391	+20.398%
2025-11-07	2.1100	2.1100	2.0500	2.0500	+5.128%	62	9,394	+18.049%
2025-11-06	1.9300	1.9500	1.9300	1.9500	+0.515%	66	9,455	+24.103%
2025-11-04	1.9400	1.9400	1.9400	1.9400	+4.301%	1	9,517	+24.742%
2025-11-03	1.9600	1.9600	1.8600	1.8600	-6.533%	35	9,532	+30.108%
2025-10-31	2.0500	2.0500	1.9900	1.9900	+0.505%	20	9,532	+21.608%
2025-10-30	2.0500	2.0500	1.9600	1.9800	-1.000%	11	9,532	+22.222%
2025-10-29	2.2000	2.2000	2.0000	2.0000	-2.439%	60	9,522	+21.000%
2025-10-28	2.0300	2.0500	2.0300	2.0500	+0.985%	38	9,472	+18.049%
2025-10-27	2.0200	2.0600	2.0200	2.0300	-0.976%	52	9,486	+19.212%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-4.206%	40	9,486	+18.049%
2025-10-23	2.1400	2.1400	2.1400	2.1400	+3.883%	1	9,486	+13.084%
2025-10-21	2.1400	2.2900	2.0600	2.0600	+4.569%	31	9,486	+17.476%
2025-10-20	2.1700	2.1700	1.9700	1.9700	-10.455%	12	9,467	+22.843%
2025-10-17	2.2200	2.2800	2.1800	2.2000	-3.930%	326	9,455	+10.000%
2025-10-16	2.2800	2.3100	2.2800	2.2900	+4.091%	3	9,137	+5.677%
2025-10-14	2.1800	2.2000	2.1800	2.2000	+3.286%	21	9,135	+10.000%
2025-10-13	2.0900	2.1300	2.0000	2.1300	-6.167%	18	9,114	+13.615%
2025-10-10	2.0800	2.2700	1.9500	2.2700	+18.229%	136	9,108	+6.608%
2025-10-08	1.9300	1.9300	1.9200	1.9200	-4.950%	53	9,087	+26.042%
2025-10-07	2.0000	2.0600	2.0000	2.0200	+3.061%	42	9,100	+19.802%
2025-10-06	1.9500	1.9600	1.9300	1.9600	+0.513%	14	9,100	+23.469%
2025-10-03	1.9300	1.9800	1.9300	1.9500	+3.723%	117	9,107	+24.103%
2025-10-02	1.9000	1.9200	1.8800	1.8800	-5.051%	10	9,100	+28.723%
2025-10-01	1.9600	1.9800	1.9600	1.9800	+1.538%	3	9,091	+22.222%
2025-09-30	2.0100	2.0100	1.9400	1.9500	-6.250%	881	9,092	+24.103%
2025-09-29	2.0500	2.0900	2.0500	2.0800	-0.478%	24	8,967	+16.346%
2025-09-26	2.0700	2.1100	1.9800	2.0900	+6.091%	127	8,970	+15.789%
2025-09-25	2.0000	2.0000	1.9300	1.9700	-1.500%	77	8,966	+22.843%
2025-09-24	2.0900	2.0900	2.0000	2.0000	-5.213%	12	8,911	+21.000%
2025-09-23	2.1300	2.1300	2.0800	2.1100	-2.765%	163	8,904	+14.692%
2025-09-22	2.2000	2.2000	2.1000	2.1700	+5.854%	293	8,843	+11.521%
2025-09-19	2.0400	2.0600	2.0400	2.0500	-2.844%	4	8,702	+18.049%
2025-09-18	2.0300	2.1100	2.0300	2.1100	+3.431%	345	8,704	+14.692%
2025-09-17	2.0800	2.1100	2.0400	2.0400	-2.857%	3,903	8,368	+18.627%
2025-09-16	2.2600	2.2600	2.1000	2.1000	-11.017%	56	6,520	+15.238%
2025-09-15	2.3800	2.3800	2.3200	2.3600	-1.667%	71	6,500	+2.542%
2025-09-12	2.4400	2.4500	2.4000	2.4000	-1.639%	96	6,571	+0.833%
2025-09-11	2.4700	2.4800	2.4400	2.4400	-6.870%	101	6,516	-0.820%
2025-09-10	2.6300	2.6300	2.6200	2.6200	+7.377%	15	6,535	-7.634%
2025-09-09	2.4200	2.4500	2.4000	2.4400	-0.408%	162	6,545	-0.820%
2025-09-08	2.4500	2.4500	2.4500	2.4500	-2.000%	30	6,535	-1.224%
2025-09-05	2.4800	2.5000	2.4800	2.5000	0.000%	40	6,505	-3.200%
2025-09-04	2.5000	2.5000	2.5000	2.5000	+2.459%	1	6,465	-3.200%
2025-09-03	2.5000	2.5000	2.4400	2.4400	+0.412%	903	6,465	-0.820%
2025-09-02	2.5500	2.5500	2.4300	2.4300	-2.410%	11	6,465	-0.412%
2025-08-29	2.4700	2.4900	2.4700	2.4900	-1.581%	4	6,452	-2.811%
2025-08-28	2.5300	2.5300	2.5300	2.5300	+1.200%	20	6,452	-4.348%
2025-08-27	2.4200	2.5000	2.4100	2.5000	+5.485%	262	6,432	-3.200%
2025-08-26	2.3100	2.3700	2.3100	2.3700	-5.200%	155	6,472	+2.110%
2025-08-25	2.1500	2.5000	2.1500	2.5000	+9.170%	276	6,365	-3.200%
2025-08-22	2.3500	2.3500	2.2000	2.2900	-10.196%	140	6,330	+5.677%
2025-08-21	2.5400	2.5500	2.5000	2.5500	-7.942%	103	6,252	-5.098%
2025-08-20	2.8500	2.8500	2.7700	2.7700	+0.362%	68	6,243	-12.635%
2025-08-19	2.7600	2.8100	2.7600	2.7600	-4.167%	32	6,179	-12.319%
2025-08-18	2.8800	2.8800	2.8800	2.8800	-7.097%	1	6,201	-15.972%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+7.639%	2	6,201	-21.935%
2025-07-31	2.8600	2.8800	2.8600	2.8800	-3.356%	301	6,203	-15.972%
2025-07-29	2.9900	2.9900	2.9800	2.9800	+4.930%	10	6,482	-18.792%
2025-07-25	2.8400	2.8400	2.8400	2.8400	-5.333%	1	6,477	-14.789%
2025-07-24	2.9900	3.0000	2.9900	3.0000	+6.383%	6	6,476	-19.333%
2025-07-23	2.8200	2.8200	2.8200	2.8200	-2.422%	5	6,476	-14.184%
2025-07-22	2.9400	3.0100	2.8300	2.8900	-10.248%	4,101	6,481	-16.263%
2025-07-18	3.2200	3.2200	3.2200	3.2200	+2.222%	1	5,401	-24.845%
2025-07-17	3.2500	3.2500	3.1500	3.1500	-3.077%	12	5,402	-23.175%
2025-07-15	3.3500	3.3500	3.2500	3.2500	-4.412%	55	5,394	-25.538%
2025-07-14	3.3900	3.4000	3.3700	3.4000	-2.857%	176	5,361	-28.824%
2025-07-11	3.4800	3.5000	3.4500	3.5000	-5.149%	19	5,523	-30.857%
2025-07-03	3.7500	3.7500	3.6900	3.6900	-1.072%	15	5,547	-34.417%
2025-06-27	3.7300	3.7300	3.7300	3.7300	-1.583%	4	5,549	-35.121%
2025-06-26	3.8000	3.8000	3.7500	3.7900	+1.337%	92	5,545	-36.148%
2025-06-25	3.7400	3.7400	3.7400	3.7400	+1.630%	10	5,457	-35.294%
2025-06-24	3.6800	3.6800	3.6800	3.6800	-3.665%	1	5,447	-34.239%
2025-06-20	3.8100	3.8200	3.8000	3.8200	+2.413%	40	5,448	-36.649%
2025-06-17	3.6000	3.7900	3.6000	3.7300	0.000%	108	5,458	-35.121%
2025-06-16	3.7100	3.7300	3.7100	3.7300	+0.811%	104	5,512	-35.121%
2025-06-12	3.7000	3.7000	3.7000	3.7000	+5.714%	1	5,408	-34.595%
2025-06-11	3.5000	3.5500	3.5000	3.5000	-5.405%	2,010	5,409	-30.857%
2025-06-06	3.7200	3.7200	3.7000	3.7000	+1.370%	148	3,399	-34.595%
2025-06-04	3.5500	3.6500	3.5500	3.6500	-2.667%	222	3,649	-33.699%
2025-06-03	3.8500	3.8500	3.7500	3.7500	-1.316%	8	3,649	-35.467%
2025-06-02	3.8500	3.8500	3.8000	3.8000	+4.110%	2	3,655	-36.316%
2025-05-27	3.6500	3.6500	3.6500	3.6500	+1.108%	200	3,655	-33.699%
2025-05-23	3.6000	3.6100	3.6000	3.6100	+4.942%	200	3,357	-32.964%
2025-05-16	3.4400	3.4400	3.4400	3.4400	-0.290%	4	3,357	-29.651%
2025-05-15	3.4500	3.4500	3.4500	3.4500	+1.471%	100	3,355	-29.855%
2025-05-14	3.4200	3.4200	3.4000	3.4000	-2.857%	74	3,255	-28.824%
2025-05-13	3.4200	3.5000	3.4200	3.5000	+2.639%	153	3,329	-30.857%
2025-05-12	3.4100	3.4100	3.4100	3.4100	-3.944%	18	3,482	-29.032%
2025-05-05	3.5500	3.5500	3.5500	3.5500	-0.560%	8	3,500	-31.831%
2025-05-01	3.5700	3.5700	3.5700	3.5700	+2.000%	100	3,492	-32.213%
2025-04-30	3.5000	3.5000	3.5000	3.5000	-0.568%	100	3,392	-30.857%
2025-04-25	3.5200	3.5200	3.5200	3.5200	+3.529%	2	3,295	-31.250%
2025-04-24	3.4000	3.4000	3.4000	3.4000	-4.494%	20	3,296	-28.824%
2025-04-23	3.5600	3.5600	3.5600	3.5600	-5.067%	1	3,316	-32.022%
2025-04-22	3.7500	3.7500	3.7500	3.7500	-1.055%	1	3,317	-35.467%
2025-04-21	3.8500	3.8600	3.7900	3.7900	-3.562%	10	3,318	-36.148%
2025-04-11	3.9300	3.9300	3.9300	3.9300	-1.750%	18	3,322	-38.422%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-0.249%	20	3,331	-39.500%
2025-04-09	4.1600	4.1600	4.0100	4.0100	-5.201%	2	3,311	-39.651%
2025-04-08	3.9700	4.2400	3.9700	4.2300	+1.928%	12	3,311	-42.790%
2025-04-07	4.1500	4.1500	4.1500	4.1500	+3.491%	111	3,299	-41.687%
2025-04-04	4.0000	4.0100	4.0000	4.0100	+8.378%	720	3,390	-39.651%
2025-04-03	3.7000	3.7000	3.7000	3.7000	0.000%	111	3,730	-34.595%
2025-04-02	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,621	-34.595%
2025-04-01	3.6400	3.6500	3.6000	3.6000	-1.370%	15	3,621	-32.778%
2025-03-28	3.6500	3.6500	3.6500	3.6500	+0.829%	300	3,633	-33.699%
2025-03-27	3.5500	3.6300	3.5500	3.6200	+5.539%	5	3,483	-33.149%
2025-03-26	3.4300	3.4300	3.4300	3.4300	+1.479%	2	3,478	-29.446%
2025-03-24	3.3800	3.3800	3.3800	3.3800	+1.807%	2	3,476	-28.402%
2025-03-21	3.3200	3.3200	3.3200	3.3200	+10.299%	100	3,474	-27.108%
2025-03-19	3.0100	3.0100	3.0100	3.0100	+0.333%	10	3,424	-19.601%
2025-03-18	3.0500	3.0500	3.0000	3.0000	-4.459%	321	3,434	-19.333%
2025-03-17	3.1400	3.1400	3.1400	3.1400	+2.951%	8	3,115	-22.930%
2025-03-12	3.1500	3.1500	3.0500	3.0500	-1.294%	11	3,122	-20.656%
2025-03-11	3.2000	3.2500	3.0900	3.0900	-9.913%	3	3,133	-21.683%
2025-03-10	3.4000	3.4300	3.4000	3.4300	-3.107%	26	3,136	-29.446%
2025-03-06	3.5400	3.5500	3.5300	3.5400	-0.282%	110	3,032	-31.638%
2025-03-03	3.5300	3.5600	3.5300	3.5500	+2.011%	102	3,032	-31.831%
2025-02-28	3.4800	3.4800	3.4500	3.4800	+6.748%	104	2,930	-30.460%
2025-02-27	3.2600	3.2600	3.2300	3.2600	-4.118%	11	2,879	-25.767%
2025-02-26	3.4500	3.4500	3.4000	3.4000	-5.028%	9	2,870	-28.824%
2025-02-25	3.5800	3.5800	3.5800	3.5800	+1.416%	100	2,878	-32.402%
2025-02-24	3.5300	3.5300	3.5300	3.5300	+2.023%	1	2,778	-31.445%
2025-02-21	3.4600	3.4600	3.4600	3.4600	-1.143%	4	2,779	-30.058%
2025-02-18	3.4900	3.5000	3.4900	3.5000	-0.850%	3	2,779	-30.857%
2025-02-14	3.5000	3.5300	3.5000	3.5300	-1.120%	502	2,929	-31.445%
2025-02-12	3.6300	3.6300	3.5700	3.5700	-2.192%	2	2,929	-32.213%
2025-02-11	3.6200	3.6500	3.6200	3.6500	+2.817%	3	2,927	-33.699%
2025-02-10	3.5500	3.5500	3.5500	3.5500	-2.204%	3	2,924	-31.831%
2025-02-06	3.5600	3.6300	3.5600	3.6300	-0.275%	131	2,921	-33.333%
2025-02-05	3.6400	3.6400	3.6400	3.6400	+2.535%	10	2,811	-33.516%
2025-02-04	3.5200	3.5500	3.5200	3.5500	-1.934%	30	2,821	-31.831%
2025-02-03	3.6500	3.6500	3.6200	3.6200	+1.972%	33	2,831	-33.149%
2025-01-31	3.5500	3.5500	3.5500	3.5500	+0.282%	24	2,864	-31.831%
2025-01-30	3.5400	3.5400	3.5400	3.5400	-2.479%	2	2,850	-31.638%
2025-01-28	3.6300	3.6300	3.6300	3.6300	-0.548%	1	2,850	-33.333%
2025-01-24	3.6800	3.6800	3.6400	3.6500	-1.882%	18	2,851	-33.699%
2025-01-16	3.7200	3.7200	3.7200	3.7200	-0.800%	5	2,843	-34.946%
2025-01-15	3.7900	3.7900	3.7500	3.7500	-2.089%	54	2,838	-35.467%
2025-01-14	3.8000	3.8300	3.8000	3.8300	+2.133%	7	2,852	-36.815%
2025-01-13	3.7800	3.8200	3.7500	3.7500	+1.626%	17	2,845	-35.467%
2025-01-08	3.6900	3.6900	3.6900	3.6900	+2.500%	15	2,820	-34.417%
2025-01-07	3.6500	3.6500	3.6000	3.6000	+1.124%	5	2,820	-32.778%
2025-01-03	3.5600	3.5600	3.5600	3.5600	-1.111%	40	2,817	-32.022%
2025-01-02	3.6000	3.6600	3.6000	3.6000	-1.370%	7	2,799	-32.778%
2024-12-31	3.6500	3.6500	3.6500	3.6500	0.000%	3	2,793	-33.699%
2024-12-30	3.6500	3.6500	3.6500	3.6500	+0.829%	4	2,793	-33.699%
2024-12-27	3.6200	3.6200	3.6200	3.6200	+0.556%	4	2,789	-33.149%
2024-12-24	3.6000	3.6000	3.6000	3.6000	-5.013%	1	2,786	-32.778%
2024-12-23	3.7900	3.7900	3.7400	3.7900	+4.696%	11	2,786	-36.148%
2024-12-20	3.6500	3.6500	3.6200	3.6200	-3.467%	3	2,797	-33.149%
2024-12-18	3.6400	3.7500	3.6400	3.7500	+4.167%	6	2,794	-35.467%
2024-12-17	3.6600	3.6600	3.6000	3.6000	0.000%	11	2,788	-32.778%
2024-12-13	3.6000	3.6000	3.6000	3.6000	-1.099%	2	2,777	-32.778%
2024-12-12	3.5000	3.6500	3.5000	3.6400	+2.535%	32	2,776	-33.516%
2024-12-11	3.5500	3.6200	3.5500	3.5500	-1.114%	4	2,744	-31.831%
2024-12-10	3.0400	3.5900	3.0400	3.5900	+7.164%	32	2,742	-32.591%
2024-12-09	3.3000	3.4200	3.3000	3.3500	-6.425%	82	2,771	-27.761%
2024-12-06	3.5800	3.5800	3.5800	3.5800	+2.286%	40	2,689	-32.402%
2024-12-05	3.5000	3.5000	3.5000	3.5000	-2.778%	3	2,669	-30.857%
2024-12-04	3.5500	3.6000	3.5500	3.6000	+0.559%	211	2,666	-32.778%
2024-12-03	3.5000	3.5800	3.5000	3.5800	-0.556%	5	2,455	-32.402%
2024-12-02	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,454	-32.778%
2024-11-29	3.6900	3.6900	3.5800	3.6000	0.000%	462	2,451	-32.778%
2024-11-27	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,221	-32.778%
2024-11-26	3.6500	3.7400	3.6500	3.6500	+3.693%	55	2,221	-33.699%
2024-11-25	3.5000	3.5200	3.5000	3.5200	-2.222%	3	2,216	-31.250%
2024-11-22	3.5500	3.6000	3.5500	3.6000	-0.826%	50	2,213	-32.778%
2024-11-21	3.6300	3.6300	3.6300	3.6300	+2.254%	1	2,216	-33.333%
2024-11-20	3.5200	3.5700	3.5200	3.5500	0.000%	23	2,216	-31.831%
2024-11-19	3.5900	3.5900	3.5500	3.5500	+1.429%	5	2,207	-31.831%
2024-11-18	3.5000	3.5500	3.5000	3.5000	-3.581%	166	2,202	-30.857%
2024-11-15	3.6500	3.6500	3.6300	3.6300	-0.820%	84	2,036	-33.333%
2024-11-14	3.6400	3.6600	3.6400	3.6600	+2.235%	12	1,994	-33.880%
2024-11-12	3.5800	3.5800	3.5800	3.5800	+7.508%	2	1,982	-32.402%
2024-11-07	3.3300	3.3300	3.3300	3.3300	-3.478%	5	1,982	-27.327%
2024-11-06	3.4500	3.4500	3.4500	3.4500	+2.679%	3	1,985	-29.855%
2024-11-04	3.3000	3.3600	3.3000	3.3600	+5.660%	11	1,982	-27.976%
2024-11-01	3.1800	3.1800	3.1800	3.1800	+0.952%	4	1,974	-23.899%
2024-10-28	3.1500	3.1500	3.1500	3.1500	-3.670%	1	1,972	-23.175%
2024-10-25	3.3000	3.3000	3.2700	3.2700	-3.540%	32	1,972	-25.994%
2024-10-24	3.2900	3.3900	3.2900	3.3900	+4.954%	4	1,957	-28.614%
2024-10-23	3.2300	3.2300	3.2300	3.2300	-2.121%	1	1,953	-25.077%
2024-10-22	3.3000	3.3700	3.3000	3.3000	-2.077%	30	1,952	-26.667%
2024-10-21	3.3000	3.3700	3.3000	3.3700	-0.590%	3	1,942	-28.190%
2024-10-18	3.3500	3.3900	3.2500	3.3900	-0.877%	16	1,940	-28.614%
2024-10-17	3.2400	3.4200	3.1000	3.4200	+10.323%	45	1,935	-29.240%
2024-10-15	3.0900	3.1000	3.0100	3.1000	+3.333%	81	1,890	-21.935%
2024-10-14	3.0500	3.0500	3.0000	3.0000	+1.351%	2	1,852	-19.333%
2024-10-11	3.0000	3.0500	2.9600	2.9600	-0.671%	54	1,850	-18.243%
2024-10-10	3.0400	3.0400	2.9800	2.9800	-1.650%	2	1,843	-18.792%
2024-10-09	3.0300	3.0300	3.0300	3.0300	-2.258%	12	1,843	-20.132%
2024-10-08	3.0500	3.1000	3.0500	3.1000	+5.442%	10	1,831	-21.935%
2024-10-07	2.9400	2.9400	2.9400	2.9400	-3.922%	1,600	1,821	-17.687%
2024-10-04	2.9900	3.0600	2.9900	3.0600	+4.082%	104	221	-20.915%
2024-10-03	2.9800	3.0500	2.9400	2.9400	+0.685%	36	171	-17.687%
2024-10-02	3.0800	3.1000	2.9200	2.9200	-1.684%	7	136	-17.123%
2024-10-01	3.0000	3.0000	2.7700	2.9700	-0.336%	42	132	-18.519%
2024-09-30	2.7200	2.9800	2.7200	2.9800	-0.334%	57	95	-18.792%
2024-09-27	2.9200	3.0000	2.9000	2.9900	-3.548%	26	47	-19.064%
2024-09-26	3.1500	3.1500	3.1000	3.1000	-0.641%	8	48	-21.935%
2024-09-25	3.1200	3.1200	3.1200	3.1200	+0.645%	1	42	-22.436%
2024-09-24	3.4000	3.4000	3.1000	3.1000	-4.615%	28	41	-21.935%
2024-09-23	3.2100	3.2500	3.1900	3.2500	+2.524%	24	35	-25.538%
2024-09-20	3.1700	3.1700	3.1700	3.1700	+0.635%	6	11	-23.659%
2024-09-18	3.1500	3.1500	3.1500	3.1500	+1.286%	1	8	-23.175%
2024-09-17	3.0300	3.1100	2.9400	3.1100	-2.813%	6	7	-22.186%
2024-09-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-24.375%

.dark-mode .v3FvN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3FvN0{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115P7NIO Jan 15 2027 7.00 Put (NIO270115P00007000)option OPRA

NIO20270115P7
NIO Jan 15 2027 7.00 Put (NIO270115P00007000)
option OPRA