Dark

NIO20271217P3
NIO Dec 17 2027 3.00 Put (NIO271217P00003000)
option OPRA

EOD

Sep 25, 2026

0.5200-1.887%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5100	0.5200	0.4900	0.5200	-1.887%	23	4,458	0.000%
2026-09-24	0.5300	0.5300	0.5300	0.5300	+1.923%	5	4,436	-1.887%
2026-09-21	0.5200	0.5200	0.5200	0.5200	0.000%	10	4,431	0.000%
2026-09-18	0.5200	0.5200	0.5200	0.5200	-3.704%	4	4,421	0.000%
2026-09-17	0.5700	0.5700	0.5400	0.5400	-1.818%	16	4,421	-3.704%
2026-09-16	0.5700	0.5700	0.5500	0.5500	0.000%	20	4,437	-5.455%
2026-09-15	0.5300	0.5500	0.5300	0.5500	+5.769%	103	4,451	-5.455%
2026-09-11	0.4900	0.5200	0.4900	0.5200	-5.455%	120	4,348	0.000%
2026-09-10	0.5300	0.5500	0.5300	0.5500	+5.769%	35	4,248	-5.455%
2026-09-09	0.4900	0.5200	0.4900	0.5200	+20.930%	38	4,213	0.000%
2026-09-04	0.5200	0.5200	0.4300	0.4300	-12.245%	10	4,168	+20.930%
2026-09-03	0.5100	0.5100	0.4600	0.4900	0.000%	69	4,168	+6.122%
2026-09-02	0.3000	0.5000	0.3000	0.4900	+6.522%	22	4,100	+6.122%
2026-09-01	0.4600	0.4600	0.4600	0.4600	-2.128%	1	4,080	+13.043%
2026-08-31	0.4700	0.4700	0.4700	0.4700	+6.818%	1	4,079	+10.638%
2026-08-28	0.4400	0.4400	0.4400	0.4400	+4.762%	2	4,078	+18.182%
2026-08-04	0.4200	0.4200	0.4200	0.4200	+16.667%	258	4,076	+23.810%
2026-08-03	0.4300	0.4300	0.3600	0.3600	-18.182%	215	3,818	+44.444%
2026-07-30	0.4600	0.4600	0.4400	0.4400	-6.383%	83	3,603	+18.182%
2026-07-29	0.4200	0.4700	0.4200	0.4700	-6.000%	2	3,654	+10.638%
2026-07-24	0.4800	0.5000	0.4800	0.5000	+11.111%	378	3,654	+4.000%
2026-07-22	0.4700	0.4700	0.4500	0.4500	-2.174%	26	3,276	+15.556%
2026-07-21	0.4600	0.4600	0.4600	0.4600	0.000%	1	3,300	+13.043%
2026-07-20	0.4500	0.4600	0.4500	0.4600	-4.167%	453	3,299	+13.043%
2026-07-17	0.4800	0.4800	0.4800	0.4800	+2.128%	183	3,121	+8.333%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-2.083%	5	3,120	+10.638%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-2.041%	1	3,120	+8.333%
2026-07-06	0.4900	0.4900	0.4900	0.4900	+2.083%	10	3,119	+6.122%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-5.882%	10	3,119	+8.333%
2026-06-16	0.5100	0.5100	0.5100	0.5100	-1.923%	8	3,109	+1.961%
2026-06-12	0.4900	0.5300	0.4900	0.5200	+10.638%	4	3,118	0.000%
2026-06-11	0.4700	0.4700	0.4700	0.4700	0.000%	1	3,118	+10.638%
2026-06-08	0.3900	0.4700	0.3900	0.4700	-4.082%	180	3,117	+10.638%
2026-06-05	0.4900	0.4900	0.4900	0.4900	+2.083%	10	2,937	+6.122%
2026-06-02	0.4000	0.4800	0.4000	0.4800	-2.041%	3	2,927	+8.333%
2026-05-28	0.4900	0.4900	0.4900	0.4900	+2.083%	40	2,926	+6.122%
2026-05-27	0.4800	0.4800	0.4800	0.4800	-7.692%	80	2,926	+8.333%
2026-05-26	0.5100	0.5600	0.4600	0.5200	+1.961%	202	2,846	0.000%
2026-05-22	0.5100	0.5100	0.5100	0.5100	+13.333%	1	3,032	+1.961%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+2.273%	10	3,032	+15.556%
2026-05-11	0.4400	0.4400	0.4400	0.4400	+2.326%	2	3,032	+18.182%
2026-05-08	0.4300	0.4300	0.4300	0.4300	0.000%	35	3,032	+20.930%
2026-05-01	0.4600	0.4600	0.4300	0.4300	+22.857%	7	2,997	+20.930%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,998	+48.571%
2026-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,998	+30.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-13.043%	5	2,996	+30.000%
2026-03-31	0.4600	0.4600	0.4600	0.4600	-8.000%	1	2,991	+13.043%
2026-03-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,992	+4.000%
2026-03-27	0.4800	0.5000	0.4800	0.5000	+4.167%	5	2,993	+4.000%
2026-03-26	0.4800	0.4800	0.4800	0.4800	+14.286%	5	2,994	+8.333%
2026-03-25	0.4400	0.4600	0.4200	0.4200	-12.500%	118	2,999	+23.810%
2026-03-24	0.4800	0.4800	0.4800	0.4800	+9.091%	1	3,065	+8.333%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-4.348%	3	3,066	+18.182%
2026-03-19	0.4600	0.4600	0.4600	0.4600	-6.122%	1,000	3,069	+13.043%
2026-03-16	0.4500	0.4900	0.4300	0.4900	-12.500%	204	2,069	+6.122%
2026-03-13	0.5600	0.5600	0.5600	0.5600	-9.677%	2	1,899	-7.143%
2026-03-04	0.6200	0.6200	0.6200	0.6200	+1.639%	1	1,897	-16.129%
2026-03-02	0.6200	0.6200	0.6000	0.6100	+10.909%	11	1,896	-14.754%
2026-02-27	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,904	-5.455%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-1.786%	3	1,903	-5.455%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-11.111%	58	1,900	-7.143%
2026-02-06	0.6200	0.6300	0.6100	0.6300	-7.353%	8	1,950	-17.460%
2026-02-04	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,944	-23.529%
2026-02-02	0.6800	0.6800	0.6800	0.6800	+9.677%	19	1,943	-23.529%
2026-01-29	0.5400	0.6200	0.5400	0.6200	-3.125%	2	1,924	-16.129%
2026-01-28	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,923	-18.750%
2026-01-27	0.6600	0.6600	0.6500	0.6500	+1.563%	200	1,923	-20.000%
2026-01-23	0.6400	0.6400	0.6400	0.6400	-3.030%	1	1,723	-18.750%
2026-01-20	0.6600	0.6600	0.6600	0.6600	+3.125%	11	1,722	-21.212%
2026-01-14	0.6500	0.6500	0.6400	0.6400	+6.667%	17	1,715	-18.750%
2026-01-12	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,698	-13.333%
2026-01-06	0.6000	0.6000	0.6000	0.6000	0.000%	50	1,696	-13.333%
2026-01-02	0.5800	0.6000	0.5800	0.6000	+3.448%	64	1,696	-13.333%
2025-12-30	0.5800	0.5800	0.5800	0.5800	+11.538%	1	1,632	-10.345%
2025-12-29	0.5700	0.5700	0.4800	0.5200	-11.864%	12	1,633	0.000%
2025-12-26	0.5900	0.5900	0.5900	0.5900	-3.279%	11	1,629	-11.864%
2025-12-24	0.6100	0.6100	0.6100	0.6100	+3.390%	1	1,623	-14.754%
2025-12-23	0.5900	0.5900	0.5900	0.5900	-3.279%	4	1,623	-11.864%
2025-12-19	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,619	-14.754%
2025-12-11	0.6300	0.6300	0.6300	0.6300	+1.613%	1	1,619	-17.460%
2025-12-05	0.6200	0.6200	0.6200	0.6200	-3.125%	12	1,618	-16.129%
2025-12-04	0.6400	0.6400	0.6400	0.6400	+3.226%	2	1,618	-18.750%
2025-12-02	0.6300	0.6300	0.6200	0.6200	0.000%	11	1,618	-16.129%
2025-12-01	0.6300	0.6300	0.6200	0.6200	+5.085%	250	1,607	-16.129%
2025-11-28	0.5900	0.5900	0.5900	0.5900	-6.349%	34	1,407	-11.864%
2025-11-25	0.6300	0.6300	0.6300	0.6300	+3.279%	1	1,407	-17.460%
2025-11-19	0.6100	0.6100	0.6100	0.6100	+1.667%	180	1,407	-14.754%
2025-11-17	0.6000	0.6000	0.6000	0.6000	+15.385%	150	1,383	-13.333%
2025-10-29	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,306	0.000%
2025-10-07	0.5800	0.5800	0.5500	0.5500	-1.786%	40	1,306	-5.455%
2025-10-06	0.5600	0.5600	0.5600	0.5600	-1.754%	10	1,266	-7.143%
2025-10-01	0.5600	0.5700	0.5600	0.5700	+1.786%	20	1,266	-8.772%
2025-09-30	0.5500	0.5600	0.5500	0.5600	0.000%	98	1,246	-7.143%
2025-09-29	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,216	-7.143%
2025-09-26	0.5800	0.5800	0.5800	0.5800	0.000%	10	1,217	-10.345%
2025-09-24	0.5700	0.5800	0.5700	0.5800	+1.754%	26	1,217	-10.345%
2025-09-23	0.5700	0.5700	0.5700	0.5700	-3.390%	11	1,197	-8.772%
2025-09-22	0.5800	0.5900	0.5800	0.5900	0.000%	50	1,187	-11.864%
2025-09-19	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,137	-11.864%
2025-09-18	0.5700	0.6000	0.5700	0.6000	0.000%	3	1,136	-13.333%
2025-09-17	0.6000	0.6200	0.6000	0.6000	-6.250%	700	1,137	-13.333%
2025-09-16	0.6400	0.6400	0.6400	0.6400	-4.478%	5	1,210	-18.750%
2025-09-12	0.6700	0.6700	0.6700	0.6700	-8.219%	1	1,210	-22.388%
2025-09-10	0.7400	0.7400	0.7300	0.7300	+4.286%	2	1,211	-28.767%
2025-09-09	0.6500	0.7000	0.6500	0.7000	+1.449%	2	1,210	-25.714%
2025-09-04	0.6900	0.6900	0.6600	0.6900	-2.817%	22	1,210	-24.638%
2025-09-02	0.7200	0.7400	0.6700	0.7100	-4.054%	636	1,211	-26.761%
2025-08-29	0.6900	0.7400	0.6900	0.7400	-2.632%	2	1,063	-29.730%
2025-08-28	0.7500	0.7600	0.7000	0.7600	+7.042%	606	1,063	-31.579%
2025-08-27	0.7000	0.7300	0.6800	0.7100	+2.899%	223	645	-26.761%
2025-08-26	0.7000	0.7100	0.6900	0.6900	+6.154%	221	925	-24.638%
2025-08-22	0.6900	0.6900	0.6200	0.6500	-9.722%	373	925	-20.000%
2025-08-21	0.7200	0.7400	0.6900	0.7200	-6.494%	136	1,007	-27.778%
2025-08-20	0.8200	0.8200	0.7700	0.7700	-1.282%	12	932	-32.468%
2025-08-19	0.7800	0.7800	0.7400	0.7800	-3.704%	204	938	-33.333%
2025-08-18	0.7700	0.8200	0.7600	0.8100	-1.220%	447	768	-35.802%
2025-08-15	0.8200	0.8200	0.8100	0.8200	-6.818%	61	360	-36.585%
2025-08-14	0.9100	0.9100	0.8600	0.8800	-1.124%	36	335	-40.909%
2025-08-12	0.8400	0.9200	0.8400	0.8900	+5.952%	110	308	-41.573%
2025-08-11	0.8100	0.8400	0.8100	0.8400	0.000%	15	198	-38.095%
2025-08-08	0.8400	0.9000	0.8400	0.8400	-7.692%	34	203	-38.095%
2025-08-07	0.8900	0.9100	0.8800	0.9100	-2.151%	54	219	-42.857%
2025-08-06	0.8900	0.9300	0.8900	0.9300	+2.198%	2	231	-44.086%
2025-08-05	0.9100	0.9100	0.9100	0.9100	0.000%	1	231	-42.857%
2025-08-04	0.8900	0.9100	0.8900	0.9100	+8.333%	49	230	-42.857%
2025-08-01	0.8400	0.8400	0.8400	0.8400	-1.176%	5	181	-38.095%
2025-07-31	0.9100	0.9100	0.8500	0.8500	-5.556%	15	176	-38.824%
2025-07-29	0.9100	0.9100	0.8500	0.9000	0.000%	13	171	-42.222%
2025-07-28	0.8600	0.9000	0.8600	0.9000	+2.273%	8	161	-42.222%
2025-07-25	0.8800	0.9000	0.8500	0.8800	-2.222%	32	158	-40.909%
2025-07-24	0.9000	0.9000	0.8800	0.9000	+4.651%	105	138	-42.222%
2025-07-23	0.8300	0.8600	0.8300	0.8600	+4.878%	46	69	-39.535%
2025-07-22	0.8200	0.8200	0.8200	0.8200	-4.651%	1	43	-36.585%
2025-07-21	0.8500	0.8700	0.8500	0.8600	0.000%	42	42	-39.535%

.dark-mode .FTNd71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTNd71{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P3NIO Dec 17 2027 3.00 Put (NIO271217P00003000)option OPRA

NIO20271217P3
NIO Dec 17 2027 3.00 Put (NIO271217P00003000)
option OPRA