Dark

NIO20271217P2
NIO Dec 17 2027 2.00 Put (NIO271217P00002000)
option OPRA

EOD

Sep 24, 2026

0.1300-35.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1300	0.1300	0.1300	-35.000%	2	38,144	0.000%
2026-09-22	0.1600	0.2000	0.1500	0.2000	+53.846%	103	38,144	-35.000%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-18.750%	20	38,144	0.000%
2026-09-18	0.1900	0.1900	0.1600	0.1600	+23.077%	2	38,160	-18.750%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-27.778%	1	38,160	0.000%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-5.263%	1,000	38,160	-27.778%
2026-09-09	0.1900	0.1900	0.1900	0.1900	-5.000%	2	38,160	-31.579%
2026-09-08	0.1500	0.2000	0.1500	0.2000	+11.111%	4	38,160	-35.000%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+12.500%	12	38,160	-27.778%
2026-09-02	0.1800	0.1800	0.1600	0.1600	-15.789%	7	38,160	-18.750%
2026-08-28	0.1900	0.1900	0.1900	0.1900	0.000%	20	38,164	-31.579%
2026-08-26	0.1500	0.1900	0.1200	0.1900	-5.000%	4	38,144	-31.579%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+5.263%	100	38,143	-35.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	+11.765%	1	38,143	-31.579%
2026-08-03	0.2300	0.2300	0.1700	0.1700	+13.333%	4	38,143	-23.529%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-25.000%	1	38,143	-13.333%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+25.000%	10	38,143	-35.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-5.882%	1	38,143	-18.750%
2026-06-25	0.2300	0.2300	0.1700	0.1700	+6.250%	2	38,143	-23.529%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-36.000%	1	38,144	-18.750%
2026-06-15	0.1800	0.2500	0.1700	0.2500	0.000%	6	38,144	-48.000%
2026-06-12	0.1700	0.2500	0.1700	0.2500	+8.696%	2	38,144	-48.000%
2026-06-10	0.2300	0.2300	0.2300	0.2300	+27.778%	1	38,144	-43.478%
2026-06-09	0.1700	0.2500	0.1700	0.1800	-28.000%	7	38,144	-27.778%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+38.889%	12	38,143	-48.000%
2026-06-01	0.2200	0.2200	0.1800	0.1800	-25.000%	44	38,131	-27.778%
2026-05-28	0.2100	0.2400	0.2100	0.2400	0.000%	213	38,099	-45.833%
2026-05-21	0.1300	0.2400	0.1300	0.2400	+20.000%	2	38,105	-45.833%
2026-05-13	0.2000	0.2000	0.2000	0.2000	+17.647%	12	38,105	-35.000%
2026-04-28	0.1700	0.1700	0.1700	0.1700	+6.250%	1	38,105	-23.529%
2026-04-23	0.2000	0.2300	0.1500	0.1600	-5.882%	6	38,105	-18.750%
2026-04-22	0.2500	0.2500	0.1700	0.1700	-15.000%	2	38,105	-23.529%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+17.647%	12	38,116	-35.000%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-10.526%	1	38,116	-23.529%
2026-04-16	0.1500	0.1900	0.1500	0.1900	-5.000%	4	38,116	-31.579%
2026-04-15	0.2000	0.2000	0.2000	0.2000	+5.263%	10	38,116	-35.000%
2026-04-14	0.2000	0.2000	0.1900	0.1900	+26.667%	11	38,106	-31.579%
2026-04-13	0.1400	0.2400	0.1400	0.1500	-25.000%	3	38,096	-13.333%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-13.043%	10	38,095	-35.000%
2026-04-09	0.2100	0.2300	0.1600	0.2300	+21.053%	15	38,085	-43.478%
2026-04-08	0.1900	0.1900	0.1900	0.1900	-13.636%	1	38,075	-31.579%
2026-04-02	0.2300	0.2300	0.2200	0.2200	+37.500%	8	38,070	-40.909%
2026-04-01	0.1500	0.2300	0.1500	0.1600	-33.333%	5	38,070	-18.750%
2026-03-27	0.1700	0.2400	0.1700	0.2400	+4.348%	2	38,070	-45.833%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-17.857%	2	38,069	-43.478%
2026-03-10	0.1900	0.2800	0.1900	0.2800	+7.692%	2	38,069	-53.571%
2026-03-09	0.2400	0.2800	0.2400	0.2600	-7.143%	102	38,070	-50.000%
2026-03-04	0.2700	0.2800	0.2700	0.2800	+33.333%	21	37,969	-53.571%
2026-03-02	0.2100	0.2100	0.2100	0.2100	-12.500%	1	37,989	-38.095%
2026-02-27	0.2600	0.2600	0.2400	0.2400	+4.348%	4	37,989	-45.833%
2026-02-24	0.2300	0.2300	0.2300	0.2300	-11.538%	1	37,989	-43.478%
2026-02-20	0.2600	0.2600	0.2600	0.2600	-7.143%	2	37,989	-50.000%
2026-02-19	0.2600	0.2800	0.2600	0.2800	+21.739%	8	37,989	-53.571%
2026-02-18	0.2300	0.2300	0.2300	0.2300	-11.538%	1	37,989	-43.478%
2026-02-13	0.2500	0.2800	0.2500	0.2600	-7.143%	3	37,989	-50.000%
2026-02-12	0.2300	0.2800	0.2300	0.2800	0.000%	2	37,989	-53.571%
2026-02-06	0.2400	0.2800	0.2400	0.2800	-3.448%	2	37,989	-53.571%
2026-02-04	0.2900	0.2900	0.2900	0.2900	+11.538%	1	37,989	-55.172%
2026-02-03	0.2600	0.2600	0.2600	0.2600	-13.333%	1	37,989	-50.000%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-3.226%	2	37,989	-56.667%
2026-01-26	0.3100	0.3100	0.3100	0.3100	+29.167%	1	37,989	-58.065%
2026-01-23	0.2400	0.2400	0.2400	0.2400	-20.000%	1	37,989	-45.833%
2026-01-22	0.3000	0.3000	0.3000	0.3000	+15.385%	1	37,989	-56.667%
2026-01-21	0.3000	0.3000	0.2600	0.2600	-18.750%	6	37,989	-50.000%
2026-01-20	0.3200	0.3200	0.3200	0.3200	+14.286%	1	37,989	-59.375%
2025-12-29	0.2800	0.2800	0.2800	0.2800	+7.692%	5,567	37,989	-53.571%
2025-12-26	0.2600	0.2600	0.2600	0.2600	-7.143%	10	35,523	-50.000%
2025-12-05	0.2800	0.2800	0.2800	0.2800	0.000%	10	35,523	-53.571%
2025-12-03	0.2800	0.2800	0.2800	0.2800	-15.152%	200	35,523	-53.571%
2025-11-25	0.3100	0.3300	0.3100	0.3300	+10.000%	2	35,523	-60.606%
2025-11-24	0.3000	0.3000	0.3000	0.3000	0.000%	20	35,523	-56.667%
2025-11-14	0.3000	0.3000	0.3000	0.3000	-3.226%	2	35,523	-56.667%
2025-10-20	0.2700	0.3200	0.2700	0.3100	-6.061%	6	35,523	-58.065%
2025-10-16	0.3300	0.3300	0.3300	0.3300	+6.452%	5	35,523	-60.606%
2025-10-15	0.3100	0.3100	0.3100	0.3100	+3.333%	5	35,523	-58.065%
2025-10-13	0.3000	0.3000	0.3000	0.3000	0.000%	15	35,523	-56.667%
2025-10-10	0.3000	0.3000	0.3000	0.3000	+3.448%	6	35,523	-56.667%
2025-10-09	0.2900	0.2900	0.2900	0.2900	0.000%	5	35,523	-55.172%
2025-10-08	0.2900	0.2900	0.2900	0.2900	-6.452%	5	35,523	-55.172%
2025-10-06	0.3100	0.3100	0.3100	0.3100	+3.333%	1	35,523	-58.065%
2025-10-01	0.3000	0.3000	0.3000	0.3000	+3.448%	1	35,522	-56.667%
2025-09-29	0.2900	0.2900	0.2900	0.2900	-3.333%	3	35,522	-55.172%
2025-09-25	0.3000	0.3000	0.3000	0.3000	-11.765%	1	35,522	-56.667%
2025-09-19	0.2800	0.3400	0.2800	0.3400	+6.250%	2	35,522	-61.765%
2025-09-17	0.3300	0.3300	0.3200	0.3200	-8.571%	210	35,522	-59.375%
2025-09-15	0.3200	0.3500	0.3200	0.3500	+2.941%	8	35,522	-62.857%
2025-09-12	0.3400	0.3400	0.3400	0.3400	-5.556%	5	35,526	-61.765%
2025-09-11	0.3400	0.3600	0.3400	0.3600	0.000%	187	35,526	-63.889%
2025-09-10	0.3600	0.3600	0.3600	0.3600	+2.857%	5	35,525	-63.889%
2025-09-08	0.3500	0.3700	0.3500	0.3500	0.000%	50	35,525	-62.857%
2025-09-04	0.4000	0.4000	0.3500	0.3500	-7.895%	42	35,475	-62.857%
2025-09-03	0.3700	0.3800	0.3500	0.3800	-5.000%	432	35,473	-65.789%
2025-08-29	0.3900	0.4000	0.3900	0.4000	+8.108%	8	35,450	-67.500%
2025-08-27	0.3800	0.3800	0.3700	0.3700	+5.714%	10	35,450	-64.865%
2025-08-26	0.3800	0.3800	0.3500	0.3500	-5.405%	11	35,449	-62.857%
2025-08-25	0.3000	0.3700	0.3000	0.3700	0.000%	9	35,449	-64.865%
2025-08-22	0.3600	0.3700	0.3500	0.3700	-5.128%	62	35,446	-64.865%
2025-08-21	0.3900	0.3900	0.3900	0.3900	-13.333%	400	35,431	-66.667%
2025-08-15	0.4500	0.4500	0.4500	0.4500	-2.174%	7	35,431	-71.111%
2025-08-14	0.4600	0.4600	0.4600	0.4600	0.000%	20	35,431	-71.739%
2025-08-11	0.5200	0.6000	0.4600	0.4600	-6.122%	20	35,431	-71.739%
2025-08-08	0.4900	0.4900	0.4900	0.4900	-5.769%	8	35,439	-73.469%
2025-08-05	0.4700	0.5200	0.4700	0.5200	+1.961%	2	35,431	-75.000%
2025-08-04	0.5000	0.5900	0.5000	0.5100	+6.250%	101	35,431	-74.510%
2025-08-01	0.4700	0.5000	0.4700	0.4800	-4.000%	3	35,431	-72.917%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-1.961%	12,335	35,431	-74.000%
2025-07-30	0.5100	0.5200	0.5100	0.5100	+2.000%	510	26,266	-74.510%
2025-07-29	0.4700	0.5000	0.4700	0.5000	-1.961%	502	26,266	-74.000%
2025-07-28	0.5000	0.5100	0.5000	0.5100	+2.000%	1,812	26,266	-74.510%
2025-07-25	0.5000	0.5000	0.5000	0.5000	-1.961%	501	25,482	-74.000%
2025-07-24	0.4800	0.5200	0.4800	0.5100	+2.000%	40	25,231	-74.510%
2025-07-23	0.4800	0.5000	0.4500	0.5000	+2.041%	12,276	25,224	-74.000%
2025-07-22	0.4400	0.5000	0.4400	0.4900	+2.083%	3,979	13,999	-73.469%
2025-07-21	0.4800	0.5000	0.4800	0.4800	0.000%	7,270	10,025	-72.917%
2025-07-18	0.4800	0.4900	0.4800	0.4800	0.000%	3,203	2,947	-72.917%
2025-07-17	0.4800	0.4800	0.4700	0.4800	0.000%	253	253	-72.917%

.dark-mode .DYntDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYntDY{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P2NIO Dec 17 2027 2.00 Put (NIO271217P00002000)option OPRA

NIO20271217P2
NIO Dec 17 2027 2.00 Put (NIO271217P00002000)
option OPRA