Dark

NIO20271217P2.5
NIO Dec 17 2027 2.50 Put (NIO271217P00002500)
option OPRA

Inactive

Jul 22, 2026

0.3100-3.125%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3100	0.3100	0.3100	0.3100	-3.125%	100	25,174	0.000%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-3.030%	5	25,174	-3.125%
2026-07-13	0.3300	0.3300	0.3300	0.3300	0.000%	100	25,174	-6.061%
2026-07-09	0.3300	0.3300	0.3300	0.3300	-5.714%	100	25,274	-6.061%
2026-07-02	0.3300	0.3500	0.3200	0.3500	+40.000%	402	24,774	-11.429%
2026-06-30	0.3300	0.3300	0.2500	0.2500	-24.242%	152	24,774	+24.000%
2026-06-26	0.3300	0.3400	0.3300	0.3300	+3.125%	1,000	24,887	-6.061%
2026-06-25	0.3400	0.3400	0.3200	0.3200	-3.030%	150	24,887	-3.125%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+6.452%	100	24,837	-6.061%
2026-06-04	0.3100	0.3100	0.3100	0.3100	0.000%	115	24,737	0.000%
2026-06-03	0.3100	0.3100	0.3100	0.3100	-3.125%	2	24,622	0.000%
2026-06-02	0.3100	0.3200	0.3100	0.3200	-5.882%	100	24,622	-3.125%
2026-06-01	0.3400	0.3400	0.3400	0.3400	0.000%	15	24,622	-8.824%
2026-05-29	0.3400	0.3400	0.3400	0.3400	-2.857%	50	24,637	-8.824%
2026-05-27	0.3400	0.3500	0.3400	0.3500	0.000%	150	24,587	-11.429%
2026-05-22	0.3600	0.3600	0.3500	0.3500	+9.375%	100	24,737	-11.429%
2026-05-21	0.3300	0.3300	0.3200	0.3200	0.000%	200	24,637	-3.125%
2026-05-20	0.3300	0.3400	0.3200	0.3200	+3.226%	160	24,637	-3.125%
2026-05-19	0.3100	0.3200	0.3000	0.3100	+3.333%	62	24,280	0.000%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+3.448%	100	24,280	+3.333%
2026-05-15	0.3100	0.3100	0.2900	0.2900	+7.407%	101	24,280	+6.897%
2026-05-13	0.3000	0.3000	0.2700	0.2700	-12.903%	35	24,191	+14.815%
2026-05-12	0.3100	0.3100	0.3100	0.3100	0.000%	5	24,281	0.000%
2026-05-11	0.3200	0.3200	0.3100	0.3100	-3.125%	150	24,281	0.000%
2026-05-06	0.3200	0.3200	0.3200	0.3200	+45.455%	150	24,431	-3.125%
2026-05-01	0.3000	0.3000	0.2200	0.2200	-18.519%	104	24,327	+40.909%
2026-04-16	0.2700	0.2700	0.2700	0.2700	-6.897%	1,000	24,327	+14.815%
2026-04-14	0.2900	0.2900	0.2900	0.2900	0.000%	1	23,403	+6.897%
2026-04-13	0.2700	0.2900	0.2700	0.2900	-3.333%	8	23,403	+6.897%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-3.226%	250	23,399	+3.333%
2026-04-07	0.2900	0.3100	0.2900	0.3100	-3.125%	5	23,399	0.000%
2026-03-31	0.3200	0.3200	0.3100	0.3200	0.000%	750	23,394	-3.125%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-3.030%	137	23,542	-3.125%
2026-03-26	0.3300	0.3300	0.3300	0.3300	+6.452%	3	23,405	-6.061%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+3.333%	8	23,405	0.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-3.226%	4	23,413	+3.333%
2026-03-23	0.3000	0.3100	0.3000	0.3100	-6.061%	125	23,413	0.000%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-2.941%	81	23,431	-6.061%
2026-03-19	0.3200	0.3400	0.3200	0.3400	0.000%	28	23,431	-8.824%
2026-03-17	0.3300	0.3400	0.3300	0.3400	0.000%	5	23,439	-8.824%
2026-03-16	0.3400	0.3400	0.3400	0.3400	0.000%	21	23,438	-8.824%
2026-03-13	0.3600	0.3600	0.3300	0.3400	-15.000%	260	23,444	-8.824%
2026-03-12	0.3500	0.4000	0.3400	0.4000	+14.286%	878	23,444	-22.500%
2026-03-11	0.3500	0.3500	0.3500	0.3500	-2.778%	25	23,726	-11.429%
2026-03-10	0.3900	0.3900	0.3300	0.3600	-10.000%	691	23,726	-13.889%
2026-03-09	0.4300	0.4300	0.4000	0.4000	-6.977%	265	23,727	-22.500%
2026-03-05	0.4300	0.4300	0.4300	0.4300	0.000%	50	23,724	-27.907%
2026-03-04	0.4400	0.4400	0.4300	0.4300	+4.878%	250	23,674	-27.907%
2026-03-02	0.4000	0.4100	0.3900	0.4100	+5.128%	500	23,473	-24.390%
2026-02-27	0.3800	0.3900	0.3800	0.3900	0.000%	500	23,326	-20.513%
2026-02-23	0.4000	0.4000	0.3600	0.3900	-7.143%	751	23,076	-20.513%
2026-02-19	0.4000	0.4300	0.4000	0.4200	-4.545%	150	23,125	-26.190%
2026-02-09	0.4400	0.4400	0.4400	0.4400	-2.222%	251	23,125	-29.545%
2026-02-05	0.4500	0.4700	0.4400	0.4500	0.000%	760	22,874	-31.111%
2026-02-02	0.3300	0.4600	0.3300	0.4500	+2.273%	251	23,228	-31.111%
2026-01-30	0.4400	0.4400	0.4400	0.4400	-6.383%	25	22,979	-29.545%
2026-01-20	0.4500	0.4700	0.4500	0.4700	+4.444%	120	22,979	-34.043%
2026-01-14	0.4400	0.4500	0.4400	0.4500	0.000%	113	22,859	-31.111%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+2.273%	100	22,746	-31.111%
2026-01-08	0.4400	0.4400	0.4400	0.4400	+2.326%	100	22,696	-29.545%
2026-01-07	0.4300	0.4300	0.4300	0.4300	0.000%	1	22,596	-27.907%
2026-01-05	0.4300	0.4300	0.4300	0.4300	+7.500%	100	22,595	-27.907%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-4.762%	1	22,595	-22.500%
2025-12-23	0.4200	0.4200	0.4200	0.4200	-2.326%	50	22,595	-26.190%
2025-12-05	0.4300	0.4300	0.4300	0.4300	-4.444%	10	22,595	-27.907%
2025-12-04	0.4700	0.4700	0.4500	0.4500	0.000%	3	22,589	-31.111%
2025-12-03	0.4400	0.4500	0.4400	0.4500	+2.273%	33	22,587	-31.111%
2025-12-02	0.4400	0.4400	0.4400	0.4400	+2.326%	250	22,579	-29.545%
2025-11-28	0.4300	0.4300	0.4300	0.4300	-2.273%	1	22,329	-27.907%
2025-11-26	0.4400	0.4500	0.4400	0.4400	-12.000%	250	22,129	-29.545%
2025-11-25	0.5100	0.5100	0.5000	0.5000	+21.951%	2	22,129	-38.000%
2025-11-18	0.4100	0.4200	0.4100	0.4100	+2.500%	550	22,129	-24.390%
2025-11-13	0.4000	0.4000	0.4000	0.4000	+2.564%	3	21,581	-22.500%
2025-11-07	0.3900	0.3900	0.3900	0.3900	+5.405%	270	21,578	-20.513%
2025-11-06	0.3700	0.3700	0.3700	0.3700	0.000%	1	21,308	-16.216%
2025-11-03	0.3800	0.3800	0.3700	0.3700	-2.632%	120	21,307	-16.216%
2025-10-30	0.3900	0.3900	0.3800	0.3800	+2.703%	100	21,307	-18.421%
2025-10-28	0.3700	0.3700	0.3700	0.3700	-11.905%	10	21,307	-16.216%
2025-10-23	0.3700	0.4200	0.3700	0.4200	-4.545%	4	21,307	-26.190%
2025-10-17	0.4200	0.4400	0.4200	0.4400	-12.000%	250	21,306	-29.545%
2025-10-16	0.5000	0.5000	0.5000	0.5000	+13.636%	25	21,056	-38.000%
2025-10-13	0.4700	0.4700	0.4000	0.4400	+2.326%	202	21,081	-29.545%
2025-10-10	0.4000	0.4300	0.4000	0.4300	-2.273%	527	21,086	-27.907%
2025-10-07	0.4400	0.4400	0.4400	0.4400	+7.317%	1	21,081	-29.545%
2025-10-03	0.4100	0.4100	0.4100	0.4100	+78.261%	10	21,081	-24.390%
2025-10-01	0.2300	0.2300	0.2300	0.2300	-46.512%	30	21,081	+34.783%
2025-09-25	0.4300	0.4300	0.4300	0.4300	-4.444%	1	21,051	-27.907%
2025-09-17	0.4500	0.4500	0.4500	0.4500	+15.385%	1	21,051	-31.111%
2025-09-16	0.4700	0.4700	0.3900	0.3900	-20.408%	42	21,051	-20.513%
2025-09-15	0.4900	0.4900	0.4900	0.4900	+2.083%	9	21,051	-36.735%
2025-09-12	0.4800	0.4800	0.4800	0.4800	-4.000%	6	21,051	-35.417%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+2.041%	5	21,054	-38.000%
2025-09-10	0.4900	0.4900	0.4900	0.4900	0.000%	50	21,054	-36.735%
2025-09-09	0.5000	0.5000	0.4700	0.4900	-2.000%	4	21,035	-36.735%
2025-09-08	0.4800	0.5000	0.4800	0.5000	-5.660%	55	21,033	-38.000%
2025-09-05	0.5300	0.5300	0.5300	0.5300	+3.922%	2	21,033	-41.509%
2025-09-03	0.5400	0.5400	0.5100	0.5100	-3.774%	9	21,031	-39.216%
2025-09-02	0.5100	0.5600	0.5100	0.5300	0.000%	412	21,027	-41.509%
2025-08-28	0.5300	0.5700	0.5300	0.5300	0.000%	3	21,026	-41.509%
2025-08-27	0.5300	0.5300	0.5300	0.5300	0.000%	10	21,026	-41.509%
2025-08-25	0.5400	0.5400	0.5300	0.5300	+26.190%	104	21,026	-41.509%
2025-08-22	0.5300	0.5300	0.4200	0.4200	-22.222%	203	21,030	-26.190%
2025-08-21	0.5600	0.5600	0.5400	0.5400	-8.475%	5	21,029	-42.593%
2025-08-20	0.6000	0.6000	0.5900	0.5900	-3.279%	100	21,028	-47.458%
2025-08-18	0.6100	0.6100	0.6100	0.6100	-3.175%	50	21,006	-49.180%
2025-08-15	0.6200	0.6300	0.6100	0.6300	-4.545%	32	21,006	-50.794%
2025-08-14	0.6500	0.6900	0.6500	0.6600	-4.348%	29	21,006	-53.030%
2025-08-12	0.6900	0.6900	0.6900	0.6900	+4.545%	4,500	20,886	-55.072%
2025-08-07	0.6600	0.6600	0.6600	0.6600	-5.714%	1	16,506	-53.030%
2025-08-06	0.7000	0.7000	0.7000	0.7000	0.000%	2	16,506	-55.714%
2025-08-05	0.7000	0.7000	0.7000	0.7000	+6.061%	10	16,506	-55.714%
2025-08-04	0.6600	0.6600	0.6600	0.6600	0.000%	5	16,506	-53.030%
2025-08-01	0.6300	0.6600	0.6300	0.6600	-4.348%	2	16,506	-53.030%
2025-07-31	0.7000	0.7100	0.6600	0.6900	-1.429%	8	16,506	-55.072%
2025-07-30	0.7000	0.7000	0.7000	0.7000	+1.449%	10	16,506	-55.714%
2025-07-28	0.6900	0.6900	0.6900	0.6900	+2.985%	3	16,506	-55.072%
2025-07-25	0.6500	0.6900	0.6500	0.6700	-2.899%	112	16,503	-53.731%
2025-07-24	0.6600	0.6900	0.6600	0.6900	+2.985%	22	16,503	-55.072%
2025-07-23	0.6200	0.6700	0.6100	0.6700	+1.515%	15	16,503	-53.731%
2025-07-22	0.6100	0.6600	0.6100	0.6600	-2.941%	17,982	16,500	-53.030%
2025-07-21	0.6400	0.7100	0.6200	0.6800	0.000%	15	15	-54.412%

.dark-mode .RdsZt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdsZt0{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P2.5NIO Dec 17 2027 2.50 Put (NIO271217P00002500)option OPRA

NIO20271217P2.5
NIO Dec 17 2027 2.50 Put (NIO271217P00002500)
option OPRA