Dark

NIO20271217P3.5
NIO Dec 17 2027 3.50 Put (NIO271217P00003500)
option OPRA

EOD

Aug 3, 2026

0.6100-11.594%(-0.0800)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6200	0.6200	0.6100	0.6100	-11.594%	277	28,658	0.000%
2026-07-27	0.6900	0.6900	0.6900	0.6900	-1.429%	532	28,658	-11.594%
2026-07-24	0.6900	0.7000	0.6900	0.7000	+9.375%	20	28,658	-12.857%
2026-07-22	0.6400	0.6400	0.6400	0.6400	0.000%	1	28,658	-4.688%
2026-07-17	0.6400	0.6400	0.6400	0.6400	+1.587%	1	28,658	-4.688%
2026-07-16	0.6300	0.6300	0.6300	0.6300	+5.000%	373	28,658	-3.175%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-10.448%	10	28,658	+1.667%
2026-07-02	0.6700	0.6800	0.6700	0.6700	+1.515%	22	28,658	-8.955%
2026-06-29	0.6600	0.6600	0.6600	0.6600	-5.714%	5	28,658	-7.576%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+2.941%	5	28,658	-12.857%
2026-06-22	0.6800	0.6800	0.6800	0.6800	-1.449%	1	28,658	-10.294%
2026-06-16	0.6400	0.6900	0.6400	0.6900	+11.290%	5	28,658	-11.594%
2026-06-01	0.6200	0.6200	0.6200	0.6200	-6.061%	60	28,662	-1.613%
2026-05-29	0.6600	0.6600	0.6600	0.6600	+10.000%	50	28,662	-7.576%
2026-05-27	0.6700	0.6700	0.6000	0.6000	-13.043%	90	28,662	+1.667%
2026-05-22	0.6900	0.6900	0.6900	0.6900	0.000%	4	28,662	-11.594%
2026-05-19	0.6900	0.6900	0.6900	0.6900	+23.214%	2	28,658	-11.594%
2026-05-14	0.5600	0.5600	0.5600	0.5600	-8.197%	2	28,658	+8.929%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-1.613%	12	28,658	0.000%
2026-05-08	0.6000	0.6200	0.6000	0.6200	+12.727%	22	28,658	-1.613%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-8.333%	303	28,658	+10.909%
2026-04-09	0.5600	0.6000	0.5400	0.6000	+11.111%	505	28,658	+1.667%
2026-04-08	0.5800	0.5800	0.5400	0.5400	-11.475%	12	28,658	+12.963%
2026-04-01	0.5900	0.6100	0.5900	0.6100	-6.154%	7	28,659	0.000%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	2	28,665	-6.154%
2026-03-24	0.6500	0.6500	0.6500	0.6500	+3.175%	1	28,695	-6.154%
2026-03-23	0.6800	0.6800	0.6300	0.6300	-1.563%	2	28,695	-3.175%
2026-03-20	0.6500	0.6900	0.6400	0.6400	0.000%	33	28,695	-4.688%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-3.030%	2	28,664	-4.688%
2026-03-13	0.5800	0.6600	0.5800	0.6600	-8.333%	3	28,662	-7.576%
2026-03-10	0.7200	0.7200	0.7200	0.7200	-17.241%	1	28,663	-15.278%
2026-03-05	0.8700	0.8700	0.8700	0.8700	+8.750%	4	28,663	-29.885%
2026-03-03	0.8000	0.8000	0.8000	0.8000	0.000%	10	28,663	-23.750%
2026-03-02	0.8300	0.8300	0.8000	0.8000	+11.111%	402	28,663	-23.750%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-14.286%	3	28,663	-15.278%
2026-02-18	0.8500	0.8500	0.8400	0.8400	+3.704%	12	28,663	-27.381%
2026-02-12	0.8100	0.8100	0.8100	0.8100	-2.410%	5	28,651	-24.691%
2026-02-11	0.8300	0.8300	0.8300	0.8300	+3.750%	50	28,652	-26.506%
2026-02-06	0.7300	0.8000	0.7300	0.8000	-8.046%	6	28,652	-23.750%
2026-02-05	0.8700	0.8700	0.8700	0.8700	-5.435%	10	28,652	-29.885%
2026-02-02	1.0000	1.0000	0.8700	0.9200	0.000%	352	28,652	-33.696%
2026-01-26	0.9200	0.9200	0.9200	0.9200	-1.075%	3	28,552	-33.696%
2026-01-21	0.9300	0.9300	0.9300	0.9300	+4.494%	1	28,552	-34.409%
2026-01-20	0.9000	0.9000	0.8900	0.8900	0.000%	4	28,552	-31.461%
2026-01-15	0.8900	0.8900	0.8900	0.8900	+3.488%	3	28,552	-31.461%
2026-01-14	0.8600	0.8600	0.8600	0.8600	+6.173%	1	28,552	-29.070%
2026-01-07	0.8200	0.8200	0.8100	0.8100	0.000%	3	28,552	-24.691%
2025-12-29	0.7500	0.8100	0.7500	0.8100	+5.195%	34	28,552	-24.691%
2025-12-26	0.7900	0.7900	0.7700	0.7700	-9.412%	2	28,547	-20.779%
2025-12-05	0.8500	0.8500	0.8500	0.8500	-5.556%	30	28,547	-28.235%
2025-12-03	0.8800	0.9000	0.8600	0.9000	+7.143%	56	28,547	-32.222%
2025-12-01	0.8500	0.8500	0.8400	0.8400	+3.704%	33	28,547	-27.381%
2025-11-21	0.8100	0.8100	0.8100	0.8100	+2.532%	10	28,574	-24.691%
2025-11-18	0.7900	0.7900	0.7900	0.7900	+3.947%	100	28,574	-22.785%
2025-11-13	0.7600	0.7600	0.7600	0.7600	+11.765%	1	28,574	-19.737%
2025-11-06	0.6800	0.6800	0.6800	0.6800	-15.000%	10	28,574	-10.294%
2025-10-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	28,564	-23.750%
2025-10-10	0.8100	0.8100	0.8000	0.8000	+15.942%	3	28,563	-23.750%
2025-10-02	0.6900	0.6900	0.6900	0.6900	-8.000%	10	28,566	-11.594%
2025-09-30	0.7200	0.7500	0.7200	0.7500	+1.351%	2	28,566	-18.667%
2025-09-26	0.7400	0.7400	0.7400	0.7400	+7.246%	35	28,566	-17.568%
2025-09-25	0.7100	0.7200	0.6900	0.6900	-8.000%	30	28,601	-11.594%
2025-09-23	0.7500	0.7500	0.7500	0.7500	-3.846%	1	28,626	-18.667%
2025-09-22	0.7700	0.7800	0.7600	0.7800	+2.632%	51	28,627	-21.795%
2025-09-18	0.7500	0.7600	0.7500	0.7600	0.000%	2	28,628	-19.737%
2025-09-16	0.8000	0.8000	0.7600	0.7600	-12.644%	2	28,628	-19.737%
2025-09-15	0.8500	0.8800	0.8200	0.8700	-1.136%	5,600	28,628	-29.885%
2025-09-12	0.8800	0.8800	0.8800	0.8800	+1.149%	100	23,679	-30.682%
2025-09-11	0.8800	0.8800	0.8700	0.8700	-7.447%	62	23,679	-29.885%
2025-09-10	0.9100	0.9400	0.9100	0.9400	+5.618%	22	23,620	-35.106%
2025-09-09	0.8400	0.8900	0.8400	0.8900	-2.198%	2	23,621	-31.461%
2025-09-05	0.9000	0.9100	0.9000	0.9100	-4.211%	201	23,621	-32.967%
2025-08-29	0.9500	0.9500	0.9500	0.9500	0.000%	1	23,620	-35.789%
2025-08-27	0.9200	0.9600	0.9000	0.9500	+6.742%	18,087	23,620	-35.789%
2025-08-26	0.8800	0.9000	0.8500	0.8900	0.000%	6,106	6,129	-31.461%
2025-08-25	0.9000	0.9200	0.8700	0.8900	+4.706%	20	1,216	-31.461%
2025-08-22	0.9000	0.9000	0.8200	0.8500	-6.593%	190	1,210	-28.235%
2025-08-21	0.9200	0.9300	0.9000	0.9100	-9.901%	109	1,253	-32.967%
2025-08-20	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,305	-39.604%
2025-08-19	0.9900	1.0000	0.9900	1.0000	-0.990%	102	1,304	-39.000%
2025-08-18	1.0200	1.0200	1.0100	1.0100	-2.885%	47	1,206	-39.604%
2025-08-15	1.0700	1.0700	1.0400	1.0400	-5.455%	73	1,219	-41.346%
2025-08-14	1.0900	1.1300	1.0900	1.1000	0.000%	5	1,160	-44.545%
2025-08-13	1.1000	1.1000	1.1000	1.1000	-1.786%	4	1,159	-44.545%
2025-08-12	1.1000	1.1300	1.1000	1.1200	+5.660%	177	1,155	-45.536%
2025-08-11	1.0500	1.0800	1.0500	1.0600	-7.018%	936	978	-42.453%
2025-08-04	1.1100	1.1400	1.1100	1.1400	+5.556%	5	46	-46.491%
2025-08-01	1.1000	1.1000	1.0500	1.0800	0.000%	9	41	-43.519%
2025-07-31	1.1400	1.1400	1.0600	1.0800	-6.087%	17	34	-43.519%
2025-07-30	1.1300	1.1500	1.1300	1.1500	+3.604%	7	31	-46.957%
2025-07-28	1.1000	1.1100	1.0800	1.1100	-0.893%	5	24	-45.045%
2025-07-24	1.1000	1.1200	1.1000	1.1200	+6.667%	10	21	-45.536%
2025-07-22	1.0800	1.0800	1.0500	1.0500	+22.093%	10	11	-41.905%
2025-07-16	0.8600	0.8600	0.8600	0.8600	0.000%	1	1	-29.070%

.dark-mode .SR8F25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SR8F25{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P3.5NIO Dec 17 2027 3.50 Put (NIO271217P00003500)option OPRA

NIO20271217P3.5
NIO Dec 17 2027 3.50 Put (NIO271217P00003500)
option OPRA