Dark

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

EOD

Aug 3, 2026

5.30-2.752%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3000	5.3000	5.3000	5.3000	-2.752%	1	1,525	0.000%
2026-07-28	5.4500	5.4500	5.4500	5.4500	-1.802%	30	1,524	-2.752%
2026-07-23	5.5500	5.5500	5.5500	5.5500	+3.160%	1	1,494	-4.505%
2026-07-17	5.4500	5.4500	5.3800	5.3800	-0.921%	6	1,494	-1.487%
2026-07-02	5.4300	5.4300	5.4300	5.4300	+6.680%	53	1,494	-2.394%
2026-06-22	5.3500	5.3500	5.0900	5.0900	-4.860%	3	1,494	+4.126%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-0.926%	5	1,494	-0.935%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+10.204%	1	1,491	-1.852%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+10.112%	1	1,492	+8.163%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-6.904%	1	1,492	+19.101%
2026-05-12	4.7800	4.7800	4.7800	4.7800	-0.417%	3	1,492	+10.879%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,492	+10.417%
2026-05-05	4.8000	4.8500	4.8000	4.8500	+1.042%	13	1,491	+9.278%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,493	+10.417%
2026-04-29	4.5500	4.6000	4.5500	4.6000	-2.128%	2	1,493	+15.217%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,492	+12.766%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+3.371%	2	1,492	+15.217%
2026-04-21	4.4700	4.4800	4.4500	4.4500	+4.706%	315	1,489	+19.101%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-1.620%	1	1,489	+24.706%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-4.000%	1	1,489	+22.685%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+2.506%	1	1,489	+17.778%
2026-04-14	4.3500	4.3900	4.3500	4.3900	-5.591%	38	1,489	+20.729%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+1.087%	145	1,454	+13.978%
2026-04-06	4.5000	4.6000	4.5000	4.6000	-1.075%	4	1,434	+15.217%
2026-04-01	4.6100	4.6500	4.6100	4.6500	-2.516%	61	1,431	+13.978%
2026-03-31	4.7700	4.7700	4.7700	4.7700	-2.653%	50	1,410	+11.111%
2026-03-25	4.8500	4.9000	4.8500	4.9000	0.000%	400	1,410	+8.163%
2026-03-24	4.9000	4.9000	4.8800	4.9000	0.000%	150	1,552	+8.163%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-2.000%	250	1,646	+8.163%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+2.041%	100	1,696	+6.000%
2026-03-19	4.8900	4.9000	4.8900	4.9000	-0.609%	465	1,696	+8.163%
2026-03-13	4.9300	4.9300	4.9300	4.9300	-2.376%	60	1,383	+7.505%
2026-03-11	5.0500	5.0500	5.0500	5.0500	-3.071%	200	1,323	+4.950%
2026-03-10	5.2100	5.2100	5.2100	5.2100	-6.964%	5	1,523	+1.727%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,518	-5.357%
2026-02-24	5.3500	5.4000	5.3500	5.4000	-3.052%	125	1,517	-1.852%
2026-02-18	5.5800	5.5800	5.5700	5.5700	-0.536%	100	1,632	-4.847%
2026-02-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,632	-5.357%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+0.901%	10	1,631	-5.357%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-2.460%	3	1,621	-4.505%
2026-01-29	5.6900	5.6900	5.6900	5.6900	-1.897%	10	1,618	-6.854%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,608	-8.621%
2026-01-20	5.8500	5.8500	5.8500	5.8500	+0.171%	4	1,608	-9.402%
2026-01-16	5.8400	5.8400	5.8400	5.8400	+4.286%	10	1,618	-9.247%
2026-01-14	5.2500	5.6000	5.2500	5.6000	-2.609%	2	1,618	-5.357%
2026-01-08	5.7500	5.7500	5.7500	5.7500	+0.877%	10	1,617	-7.826%
2026-01-07	5.7000	5.7000	5.7000	5.7000	0.000%	10	1,617	-7.018%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+0.885%	10	1,607	-7.018%
2026-01-05	5.6500	5.7000	5.6500	5.6500	+1.802%	35	1,597	-6.195%
2025-12-31	5.5500	5.5500	5.5500	5.5500	+6.526%	50	1,537	-4.505%
2025-12-30	5.2100	5.2100	5.2100	5.2100	-5.273%	10	1,537	+1.727%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-2.135%	50	1,515	-3.636%
2025-12-11	5.6200	5.6200	5.6200	5.6200	+0.178%	3	1,515	-5.694%
2025-12-10	5.6100	5.6100	5.6100	5.6100	+0.179%	100	1,515	-5.526%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-2.609%	10	1,515	-5.357%
2025-12-03	5.6500	5.7500	5.6500	5.7500	+3.604%	30	1,505	-7.826%
2025-12-02	5.5500	5.5500	5.5500	5.5500	+0.909%	10	1,475	-4.505%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+1.852%	10	1,465	-3.636%
2025-11-26	5.4000	5.4000	5.4000	5.4000	0.000%	10	1,445	-1.852%
2025-11-25	5.3500	5.4000	5.3500	5.4000	+0.935%	20	1,445	-1.852%
2025-11-21	5.3500	5.3500	5.3000	5.3500	+0.187%	40	1,425	-0.935%
2025-11-20	5.2000	5.3400	5.2000	5.3400	+5.743%	111	1,389	-0.749%
2025-11-18	5.0500	5.0500	5.0500	5.0500	0.000%	2	1,288	+4.950%
2025-11-14	5.1000	5.1500	5.0500	5.0500	+1.000%	40	1,288	+4.950%
2025-11-13	4.9500	5.0000	4.9500	5.0000	+2.041%	30	1,248	+6.000%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+2.083%	60	1,218	+8.163%
2025-11-11	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,153	+10.417%
2025-11-07	4.7000	4.8000	4.7000	4.8000	+4.348%	70	1,153	+10.417%
2025-11-06	4.5000	4.6000	4.5000	4.6000	+2.222%	13	1,108	+15.217%
2025-11-05	4.5500	4.6200	4.5000	4.5000	-1.099%	187	1,095	+17.778%
2025-11-04	4.5500	4.5500	4.5500	4.5500	+1.111%	10	1,077	+16.484%
2025-11-03	4.5000	4.5000	4.4500	4.5000	-4.255%	463	1,003	+17.778%
2025-10-31	4.7800	4.7900	4.7000	4.7000	-1.053%	19	1,003	+12.766%
2025-10-27	4.7400	4.7500	4.7400	4.7500	-5.000%	4	1,003	+11.579%
2025-10-16	5.1000	5.1000	5.0000	5.0000	+2.041%	4	1,003	+6.000%
2025-10-15	4.9000	4.9000	4.9000	4.9000	+4.478%	1	1,003	+8.163%
2025-10-13	4.6900	4.6900	4.6900	4.6900	+0.860%	1	1,003	+13.006%
2025-10-10	4.5500	4.7900	4.5500	4.6500	+3.333%	9	1,002	+13.978%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	997	+17.778%
2025-10-08	4.4500	4.4500	4.4500	4.4500	-2.198%	5	996	+19.101%
2025-10-06	4.5100	4.5500	4.4900	4.5500	+0.664%	28	991	+16.484%
2025-10-02	4.4700	4.5200	4.4300	4.5200	-2.165%	30	963	+17.257%
2025-09-30	4.6200	4.6200	4.6200	4.6200	-3.145%	27	960	+14.719%
2025-09-29	4.7700	4.7700	4.7700	4.7700	+0.421%	10	960	+11.111%
2025-09-26	4.8000	4.8300	4.7500	4.7500	-0.210%	45	964	+11.579%
2025-09-24	4.7600	4.7600	4.7600	4.7600	-1.653%	8	938	+11.345%
2025-09-22	4.8400	4.8400	4.8400	4.8400	+2.979%	9	938	+9.504%
2025-09-19	4.7000	4.7000	4.7000	4.7000	-1.053%	9	947	+12.766%
2025-09-18	4.7500	4.7500	4.7500	4.7500	0.000%	30	947	+11.579%
2025-09-17	4.7200	4.7500	4.7200	4.7500	-1.042%	15	977	+11.579%
2025-09-16	4.8000	4.8000	4.8000	4.8000	-5.882%	1	967	+10.417%
2025-09-15	5.1000	5.1000	5.0500	5.1000	-1.923%	270	968	+3.922%
2025-09-12	5.2000	5.2000	5.2000	5.2000	-1.887%	10	1,008	+1.923%
2025-09-11	5.3000	5.3000	5.3000	5.3000	-2.214%	25	998	0.000%
2025-09-10	5.4500	5.4500	5.4000	5.4200	+6.275%	123	973	-2.214%
2025-09-09	5.1000	5.1000	5.1000	5.1000	-3.774%	50	895	+3.922%
2025-09-08	5.3000	5.3000	5.3000	5.3000	0.000%	25	891	0.000%
2025-09-05	5.3500	5.3500	5.3000	5.3000	0.000%	56	891	0.000%
2025-09-04	5.2500	5.3000	5.2500	5.3000	+0.952%	50	895	0.000%
2025-09-02	5.3500	5.3500	5.2500	5.2500	+1.942%	3	895	+0.952%
2025-08-29	5.1500	5.1500	5.1500	5.1500	0.000%	40	895	+2.913%
2025-08-27	5.0500	5.1500	5.0500	5.1500	+1.980%	7	895	+2.913%
2025-08-26	5.1000	5.1000	5.0500	5.0500	-2.885%	14	895	+4.950%
2025-08-25	5.2000	5.2000	5.2000	5.2000	+6.776%	1	881	+1.923%
2025-08-22	4.8800	4.8800	4.2300	4.8700	-11.293%	50	880	+8.830%
2025-08-19	5.4800	5.4900	5.4800	5.4900	-2.832%	3	832	-3.461%
2025-08-18	5.6500	5.7000	5.6500	5.6500	-1.224%	1,151	831	-6.195%
2025-08-15	5.7200	5.7200	5.7200	5.7200	-3.051%	70	1,158	-7.343%
2025-08-14	5.9000	5.9000	5.9000	5.9000	-0.840%	600	1,088	-10.169%
2025-08-13	5.9500	5.9500	5.9500	5.9500	+3.478%	1	488	-10.924%
2025-07-31	5.9200	5.9200	5.7500	5.7500	-2.542%	3	488	-7.826%
2025-07-30	5.9000	5.9000	5.9000	5.9000	+1.027%	5	485	-10.169%
2025-07-29	5.8400	5.8400	5.8400	5.8400	+2.456%	80	480	-9.247%
2025-07-23	5.7000	5.7000	5.7000	5.7000	0.000%	400	400	-7.018%

.dark-mode .D20pR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D20pR3{ 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