Dark

NIO20271217P10
NIO Dec 17 2027 10.00 Put (NIO271217P00010000)
option OPRA

Inactive

Sep 17, 2026

6.32-1.250%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.3500	6.3500	6.3200	6.3200	-1.250%	2	614	0.000%
2026-09-15	6.3500	6.4000	6.3400	6.4000	+2.400%	13	614	-1.250%
2026-09-14	6.2500	6.2500	6.2500	6.2500	-0.794%	15	614	+1.120%
2026-09-11	6.3000	6.3000	6.3000	6.3000	-0.943%	32	638	+0.317%
2026-09-10	6.3800	6.4100	6.3600	6.3600	+0.952%	12	614	-0.629%
2026-09-09	6.2500	6.3000	6.2000	6.3000	+1.613%	17	1,565	+0.317%
2026-09-08	6.2000	6.2000	6.2000	6.2000	+0.813%	5	1,557	+1.935%
2026-09-03	6.1500	6.1500	6.1500	6.1500	+6.034%	3	1,552	+2.764%
2026-08-31	5.7000	5.8000	5.7000	5.8000	+1.754%	41	1,577	+8.966%
2026-08-24	5.7000	5.7000	5.7000	5.7000	+3.074%	5	1,548	+10.877%
2026-08-17	5.5300	5.5300	5.5300	5.5300	-0.360%	3	1,543	+14.286%
2026-08-14	5.6100	5.6100	5.5500	5.5500	-0.893%	4	1,543	+13.874%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+0.179%	20	1,541	+12.857%
2026-08-12	5.6000	5.6100	5.5100	5.5900	+5.472%	25	1,528	+13.059%
2026-08-03	5.3000	5.3000	5.3000	5.3000	-2.752%	1	1,525	+19.245%
2026-07-28	5.4500	5.4500	5.4500	5.4500	-1.802%	30	1,524	+15.963%
2026-07-23	5.5500	5.5500	5.5500	5.5500	+3.160%	1	1,494	+13.874%
2026-07-17	5.4500	5.4500	5.3800	5.3800	-0.921%	6	1,494	+17.472%
2026-07-02	5.4300	5.4300	5.4300	5.4300	+6.680%	53	1,494	+16.390%
2026-06-22	5.3500	5.3500	5.0900	5.0900	-4.860%	3	1,494	+24.165%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-0.926%	5	1,494	+18.131%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+10.204%	1	1,491	+17.037%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+10.112%	1	1,492	+28.980%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-6.904%	1	1,492	+42.022%
2026-05-12	4.7800	4.7800	4.7800	4.7800	-0.417%	3	1,492	+32.218%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,492	+31.667%
2026-05-05	4.8000	4.8500	4.8000	4.8500	+1.042%	13	1,491	+30.309%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,493	+31.667%
2026-04-29	4.5500	4.6000	4.5500	4.6000	-2.128%	2	1,493	+37.391%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,492	+34.468%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+3.371%	2	1,492	+37.391%
2026-04-21	4.4700	4.4800	4.4500	4.4500	+4.706%	315	1,489	+42.022%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-1.620%	1	1,489	+48.706%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-4.000%	1	1,489	+46.296%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+2.506%	1	1,489	+40.444%
2026-04-14	4.3500	4.3900	4.3500	4.3900	-5.591%	38	1,489	+43.964%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+1.087%	145	1,454	+35.914%
2026-04-06	4.5000	4.6000	4.5000	4.6000	-1.075%	4	1,434	+37.391%
2026-04-01	4.6100	4.6500	4.6100	4.6500	-2.516%	61	1,431	+35.914%
2026-03-31	4.7700	4.7700	4.7700	4.7700	-2.653%	50	1,410	+32.495%
2026-03-25	4.8500	4.9000	4.8500	4.9000	0.000%	400	1,410	+28.980%
2026-03-24	4.9000	4.9000	4.8800	4.9000	0.000%	150	1,552	+28.980%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-2.000%	250	1,646	+28.980%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+2.041%	100	1,696	+26.400%
2026-03-19	4.8900	4.9000	4.8900	4.9000	-0.609%	465	1,696	+28.980%
2026-03-13	4.9300	4.9300	4.9300	4.9300	-2.376%	60	1,383	+28.195%
2026-03-11	5.0500	5.0500	5.0500	5.0500	-3.071%	200	1,323	+25.149%
2026-03-10	5.2100	5.2100	5.2100	5.2100	-6.964%	5	1,523	+21.305%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,518	+12.857%
2026-02-24	5.3500	5.4000	5.3500	5.4000	-3.052%	125	1,517	+17.037%
2026-02-18	5.5800	5.5800	5.5700	5.5700	-0.536%	100	1,632	+13.465%
2026-02-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,632	+12.857%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+0.901%	10	1,631	+12.857%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-2.460%	3	1,621	+13.874%
2026-01-29	5.6900	5.6900	5.6900	5.6900	-1.897%	10	1,618	+11.072%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,608	+8.966%
2026-01-20	5.8500	5.8500	5.8500	5.8500	+0.171%	4	1,608	+8.034%
2026-01-16	5.8400	5.8400	5.8400	5.8400	+4.286%	10	1,618	+8.219%
2026-01-14	5.2500	5.6000	5.2500	5.6000	-2.609%	2	1,618	+12.857%
2026-01-08	5.7500	5.7500	5.7500	5.7500	+0.877%	10	1,617	+9.913%
2026-01-07	5.7000	5.7000	5.7000	5.7000	0.000%	10	1,617	+10.877%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+0.885%	10	1,607	+10.877%
2026-01-05	5.6500	5.7000	5.6500	5.6500	+1.802%	35	1,597	+11.858%
2025-12-31	5.5500	5.5500	5.5500	5.5500	+6.526%	50	1,537	+13.874%
2025-12-30	5.2100	5.2100	5.2100	5.2100	-5.273%	10	1,537	+21.305%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-2.135%	50	1,515	+14.909%
2025-12-11	5.6200	5.6200	5.6200	5.6200	+0.178%	3	1,515	+12.456%
2025-12-10	5.6100	5.6100	5.6100	5.6100	+0.179%	100	1,515	+12.656%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-2.609%	10	1,515	+12.857%
2025-12-03	5.6500	5.7500	5.6500	5.7500	+3.604%	30	1,505	+9.913%
2025-12-02	5.5500	5.5500	5.5500	5.5500	+0.909%	10	1,475	+13.874%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+1.852%	10	1,465	+14.909%
2025-11-26	5.4000	5.4000	5.4000	5.4000	0.000%	10	1,445	+17.037%
2025-11-25	5.3500	5.4000	5.3500	5.4000	+0.935%	20	1,445	+17.037%
2025-11-21	5.3500	5.3500	5.3000	5.3500	+0.187%	40	1,425	+18.131%
2025-11-20	5.2000	5.3400	5.2000	5.3400	+5.743%	111	1,389	+18.352%
2025-11-18	5.0500	5.0500	5.0500	5.0500	0.000%	2	1,288	+25.149%
2025-11-14	5.1000	5.1500	5.0500	5.0500	+1.000%	40	1,288	+25.149%
2025-11-13	4.9500	5.0000	4.9500	5.0000	+2.041%	30	1,248	+26.400%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+2.083%	60	1,218	+28.980%
2025-11-11	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,153	+31.667%
2025-11-07	4.7000	4.8000	4.7000	4.8000	+4.348%	70	1,153	+31.667%
2025-11-06	4.5000	4.6000	4.5000	4.6000	+2.222%	13	1,108	+37.391%
2025-11-05	4.5500	4.6200	4.5000	4.5000	-1.099%	187	1,095	+40.444%
2025-11-04	4.5500	4.5500	4.5500	4.5500	+1.111%	10	1,077	+38.901%
2025-11-03	4.5000	4.5000	4.4500	4.5000	-4.255%	463	1,003	+40.444%
2025-10-31	4.7800	4.7900	4.7000	4.7000	-1.053%	19	1,003	+34.468%
2025-10-27	4.7400	4.7500	4.7400	4.7500	-5.000%	4	1,003	+33.053%
2025-10-16	5.1000	5.1000	5.0000	5.0000	+2.041%	4	1,003	+26.400%
2025-10-15	4.9000	4.9000	4.9000	4.9000	+4.478%	1	1,003	+28.980%
2025-10-13	4.6900	4.6900	4.6900	4.6900	+0.860%	1	1,003	+34.755%
2025-10-10	4.5500	4.7900	4.5500	4.6500	+3.333%	9	1,002	+35.914%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	997	+40.444%
2025-10-08	4.4500	4.4500	4.4500	4.4500	-2.198%	5	996	+42.022%
2025-10-06	4.5100	4.5500	4.4900	4.5500	+0.664%	28	991	+38.901%
2025-10-02	4.4700	4.5200	4.4300	4.5200	-2.165%	30	963	+39.823%
2025-09-30	4.6200	4.6200	4.6200	4.6200	-3.145%	27	960	+36.797%
2025-09-29	4.7700	4.7700	4.7700	4.7700	+0.421%	10	960	+32.495%
2025-09-26	4.8000	4.8300	4.7500	4.7500	-0.210%	45	964	+33.053%
2025-09-24	4.7600	4.7600	4.7600	4.7600	-1.653%	8	938	+32.773%
2025-09-22	4.8400	4.8400	4.8400	4.8400	+2.979%	9	938	+30.579%
2025-09-19	4.7000	4.7000	4.7000	4.7000	-1.053%	9	947	+34.468%
2025-09-18	4.7500	4.7500	4.7500	4.7500	0.000%	30	947	+33.053%
2025-09-17	4.7200	4.7500	4.7200	4.7500	-1.042%	15	977	+33.053%
2025-09-16	4.8000	4.8000	4.8000	4.8000	-5.882%	1	967	+31.667%
2025-09-15	5.1000	5.1000	5.0500	5.1000	-1.923%	270	968	+23.922%
2025-09-12	5.2000	5.2000	5.2000	5.2000	-1.887%	10	1,008	+21.538%
2025-09-11	5.3000	5.3000	5.3000	5.3000	-2.214%	25	998	+19.245%
2025-09-10	5.4500	5.4500	5.4000	5.4200	+6.275%	123	973	+16.605%
2025-09-09	5.1000	5.1000	5.1000	5.1000	-3.774%	50	895	+23.922%
2025-09-08	5.3000	5.3000	5.3000	5.3000	0.000%	25	891	+19.245%
2025-09-05	5.3500	5.3500	5.3000	5.3000	0.000%	56	891	+19.245%
2025-09-04	5.2500	5.3000	5.2500	5.3000	+0.952%	50	895	+19.245%
2025-09-02	5.3500	5.3500	5.2500	5.2500	+1.942%	3	895	+20.381%
2025-08-29	5.1500	5.1500	5.1500	5.1500	0.000%	40	895	+22.718%
2025-08-27	5.0500	5.1500	5.0500	5.1500	+1.980%	7	895	+22.718%
2025-08-26	5.1000	5.1000	5.0500	5.0500	-2.885%	14	895	+25.149%
2025-08-25	5.2000	5.2000	5.2000	5.2000	+6.776%	1	881	+21.538%
2025-08-22	4.8800	4.8800	4.2300	4.8700	-11.293%	50	880	+29.774%
2025-08-19	5.4800	5.4900	5.4800	5.4900	-2.832%	3	832	+15.118%
2025-08-18	5.6500	5.7000	5.6500	5.6500	-1.224%	1,151	831	+11.858%
2025-08-15	5.7200	5.7200	5.7200	5.7200	-3.051%	70	1,158	+10.490%
2025-08-14	5.9000	5.9000	5.9000	5.9000	-0.840%	600	1,088	+7.119%
2025-08-13	5.9500	5.9500	5.9500	5.9500	+3.478%	1	488	+6.218%
2025-07-31	5.9200	5.9200	5.7500	5.7500	-2.542%	3	488	+9.913%
2025-07-30	5.9000	5.9000	5.9000	5.9000	+1.027%	5	485	+7.119%
2025-07-29	5.8400	5.8400	5.8400	5.8400	+2.456%	80	480	+8.219%
2025-07-23	5.7000	5.7000	5.7000	5.7000	0.000%	400	400	+10.877%

.dark-mode .CvkLLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvkLLK{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P10NIO Dec 17 2027 10.00 Put (NIO271217P00010000)option OPRA

NIO20271217P10
NIO Dec 17 2027 10.00 Put (NIO271217P00010000)
option OPRA