Dark

NIO20271217P4.5
NIO Dec 17 2027 4.50 Put (NIO271217P00004500)
option OPRA

EOD

Aug 7, 2026

1.16-2.521%(-0.03)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2200	1.2300	1.1600	1.1600	-2.521%	36	1,135	0.000%
2026-08-06	1.1700	1.1900	1.1700	1.1900	+6.250%	8	1,135	-2.521%
2026-08-05	1.1200	1.1200	1.1200	1.1200	+1.818%	6	1,135	+3.571%
2026-08-04	1.1200	1.1200	1.1000	1.1000	-2.655%	218	1,129	+5.455%
2026-08-03	1.0700	1.1300	1.0700	1.1300	+7.619%	3	911	+2.655%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-10.256%	1	908	+10.476%
2026-07-27	1.2000	1.2000	1.1700	1.1700	-5.645%	5	907	-0.855%
2026-07-24	1.2000	1.2400	1.2000	1.2400	+11.712%	40	907	-6.452%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+0.909%	1	900	+4.505%
2026-07-16	1.1200	1.1200	1.0900	1.1000	+0.917%	322	901	+5.455%
2026-07-14	1.0900	1.0900	1.0900	1.0900	-3.540%	1	721	+6.422%
2026-07-13	1.1800	1.1800	1.1300	1.1300	-5.042%	29	720	+2.655%
2026-07-09	1.1900	1.1900	1.1900	1.1900	+1.709%	2	749	-2.521%
2026-07-08	1.1700	1.1700	1.1700	1.1700	-4.098%	1	747	-0.855%
2026-07-02	1.2400	1.2400	1.1700	1.2200	+10.909%	50	696	-4.918%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-12.000%	1	696	+5.455%
2026-06-26	1.2800	1.2800	1.1600	1.2500	+7.759%	46	695	-7.200%
2026-06-25	1.0800	1.1600	1.0800	1.1600	-6.452%	18	687	0.000%
2026-05-26	1.3300	1.3300	1.2400	1.2400	+25.253%	233	669	-6.452%
2026-05-20	0.9900	0.9900	0.9900	0.9900	-3.883%	2	499	+17.172%
2026-05-15	1.0300	1.0300	1.0300	1.0300	+17.045%	1	499	+12.621%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-13.725%	1	499	+31.818%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+4.082%	2	498	+13.725%
2026-04-24	0.9800	0.9800	0.9800	0.9800	+15.294%	5	498	+18.367%
2026-04-17	0.8500	0.8500	0.8500	0.8500	-4.494%	20	498	+36.471%
2026-04-16	0.8900	0.8900	0.8900	0.8900	-6.316%	20	498	+30.337%
2026-04-10	0.9500	0.9500	0.9500	0.9500	0.000%	12	478	+22.105%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-5.000%	1	466	+22.105%
2026-04-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	467	+16.000%
2026-04-01	1.0300	1.0300	1.0000	1.0000	-5.660%	16	468	+16.000%
2026-03-24	1.0500	1.0600	1.0500	1.0600	+1.923%	3	482	+9.434%
2026-03-23	1.0800	1.0800	1.0100	1.0400	-8.772%	80	484	+11.538%
2026-03-20	1.1200	1.1400	1.1200	1.1400	+6.542%	75	560	+1.754%
2026-03-18	1.0700	1.0700	1.0700	1.0700	0.000%	4	550	+8.411%
2026-03-17	1.0700	1.0700	1.0700	1.0700	+2.885%	4	551	+8.411%
2026-03-16	0.9700	1.0400	0.9700	1.0400	-4.587%	3	551	+11.538%
2026-03-12	1.0900	1.0900	1.0900	1.0900	-7.627%	15	551	+6.422%
2026-03-10	1.2200	1.3100	1.1800	1.1800	-17.483%	187	538	-1.695%
2026-03-05	1.4300	1.4300	1.4300	1.4300	+1.418%	1	469	-18.881%
2026-03-04	1.4000	1.4100	1.3700	1.4100	-2.759%	4	468	-17.730%
2026-03-03	1.4200	1.5000	1.4200	1.4500	+5.839%	32	466	-20.000%
2026-03-02	1.3600	1.3700	1.3600	1.3700	+3.788%	2	435	-15.328%
2026-02-27	1.2800	1.3200	1.2800	1.3200	+1.538%	115	435	-12.121%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+3.175%	3	323	-10.769%
2026-02-23	1.2700	1.2700	1.2600	1.2600	+32.632%	115	323	-7.937%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-29.104%	2	376	+22.105%
2026-02-19	1.3400	1.3400	1.3400	1.3400	+0.752%	1	374	-13.433%
2026-02-18	1.3300	1.3300	1.3300	1.3300	-2.206%	1	373	-12.782%
2026-02-13	1.3800	1.4100	1.3600	1.3600	-1.449%	252	262	-14.706%
2026-02-11	1.3800	1.3800	1.3800	1.3800	+0.730%	190	262	-15.942%
2026-02-10	1.4000	1.4000	1.3700	1.3700	-3.521%	11	452	-15.328%
2026-02-09	1.4000	1.4300	1.4000	1.4200	-1.389%	4	450	-18.310%
2026-02-05	1.4400	1.4400	1.4400	1.4400	-4.000%	1	451	-19.444%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-0.662%	12	450	-22.667%
2026-02-02	1.5000	1.5500	1.4200	1.5100	+2.721%	41	452	-23.179%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-1.342%	10	411	-21.088%
2026-01-26	1.4900	1.4900	1.4900	1.4900	+6.429%	10	401	-22.148%
2026-01-22	1.4100	1.4100	1.4000	1.4000	-6.667%	25	391	-17.143%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+3.448%	3	366	-22.667%
2026-01-14	1.4500	1.4500	1.4400	1.4500	+3.571%	154	363	-20.000%
2026-01-13	1.4000	1.4000	1.4000	1.4000	+1.449%	3	209	-17.143%
2026-01-12	1.3800	1.3800	1.3800	1.3800	-3.497%	1	206	-15.942%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+0.704%	3	205	-18.881%
2026-01-07	1.4000	1.4200	1.3300	1.4200	+1.429%	32	202	-18.310%
2026-01-05	1.3900	1.4000	1.3900	1.4000	+6.061%	3	206	-17.143%
2025-12-31	1.3200	1.3200	1.3200	1.3200	+10.000%	1	206	-12.121%
2025-12-29	0.9600	1.2000	0.9600	1.2000	-11.111%	2	206	-3.333%
2025-12-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	204	-14.074%
2025-12-17	1.3600	1.3600	1.3500	1.3500	+0.746%	2	203	-14.074%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-2.899%	2	201	-13.433%
2025-12-11	1.3800	1.3800	1.3800	1.3800	+22.124%	1	199	-15.942%
2025-11-07	1.1300	1.1300	1.1300	1.1300	+10.784%	2	198	+2.655%
2025-11-06	1.0200	1.0200	1.0200	1.0200	-4.673%	1	196	+13.725%
2025-11-03	1.0700	1.0700	1.0700	1.0700	-9.322%	60	255	+8.411%
2025-10-31	1.1400	1.1800	1.1300	1.1800	-2.479%	27	255	-1.695%
2025-10-20	1.2100	1.2100	1.1900	1.2100	-3.968%	25	282	-4.132%
2025-10-17	1.2600	1.2600	1.2600	1.2600	+0.800%	1	258	-7.937%
2025-10-15	1.2200	1.2500	1.2200	1.2500	-0.794%	2	257	-7.200%
2025-10-14	1.2600	1.2600	1.2600	1.2600	+13.514%	2	255	-7.937%
2025-10-08	1.1100	1.1100	1.1100	1.1100	-2.632%	3	253	+4.505%
2025-10-07	1.1400	1.1400	1.1400	1.1400	+2.703%	10	256	+1.754%
2025-10-02	1.1100	1.1100	1.1100	1.1100	-3.478%	1	246	+4.505%
2025-10-01	1.1400	1.1500	1.1400	1.1500	0.000%	11	245	+0.870%
2025-09-29	1.1500	1.1500	1.1500	1.1500	+2.679%	5	254	+0.870%
2025-09-25	1.1200	1.1200	1.1200	1.1200	-3.448%	7	249	+3.571%
2025-09-24	1.1500	1.1700	1.1500	1.1600	0.000%	41	256	0.000%
2025-09-19	1.1600	1.1600	1.1600	1.1600	-4.132%	1	215	0.000%
2025-09-17	1.2100	1.2100	1.2100	1.2100	+0.833%	1	216	-4.132%
2025-09-16	1.2700	1.2700	1.2000	1.2000	-7.692%	2	216	-3.333%
2025-09-15	1.2400	1.3000	1.2400	1.3000	-1.515%	3	217	-10.769%
2025-09-12	1.3400	1.3400	1.3200	1.3200	-8.966%	5	216	-12.121%
2025-09-10	1.4500	1.4500	1.4500	1.4500	+5.072%	1	215	-20.000%
2025-09-09	1.3300	1.3800	1.3300	1.3800	+1.471%	3	214	-15.942%
2025-09-08	1.3500	1.3700	1.3500	1.3600	-0.730%	121	213	-14.706%
2025-09-05	1.3700	1.3700	1.3700	1.3700	0.000%	10	288	-15.328%
2025-09-04	1.3700	1.3700	1.3700	1.3700	-0.725%	2	278	-15.328%
2025-09-03	1.3800	1.3800	1.3800	1.3800	+2.985%	1	276	-15.942%
2025-09-02	1.3400	1.3400	1.3400	1.3400	-4.286%	5	275	-13.433%
2025-08-29	1.3800	1.4000	1.3800	1.4000	0.000%	9	261	-17.143%
2025-08-28	1.4000	1.4000	1.4000	1.4000	0.000%	1	261	-17.143%
2025-08-27	1.3500	1.4000	1.3500	1.4000	+3.704%	8	261	-17.143%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-2.174%	15	253	-14.074%
2025-08-25	1.3200	1.3800	1.3200	1.3800	+10.400%	50	263	-15.942%
2025-08-22	1.3400	1.3400	0.9800	1.2500	+3.306%	5	213	-7.200%
2025-08-21	1.2100	1.2100	1.2100	1.2100	-19.868%	5	211	-4.132%
2025-08-20	1.5100	1.5100	1.5100	1.5100	+0.667%	3	206	-23.179%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-5.660%	1	203	-22.667%
2025-08-15	1.5900	1.5900	1.5900	1.5900	-6.471%	1	204	-27.044%
2025-08-14	1.7000	1.7000	1.7000	1.7000	0.000%	1	205	-31.765%
2025-08-12	1.6900	1.7000	1.6700	1.7000	+1.190%	28	204	-31.765%
2025-08-08	1.6800	1.6800	1.6800	1.6800	0.000%	1	176	-30.952%
2025-08-07	1.6900	1.6900	1.6700	1.6800	0.000%	76	176	-30.952%
2025-08-06	1.6800	1.6800	1.6800	1.6800	-2.890%	1	105	-30.952%
2025-08-05	1.7300	1.7300	1.7300	1.7300	+1.170%	3	104	-32.948%
2025-08-04	1.6700	1.7100	1.6700	1.7100	+7.547%	7	101	-32.164%
2025-07-31	1.5800	1.5900	1.5800	1.5900	-6.471%	31	94	-27.044%
2025-07-30	1.6900	1.7000	1.6600	1.7000	+3.030%	8	95	-31.765%
2025-07-29	1.6800	1.6800	1.6400	1.6500	-0.602%	61	93	-29.697%
2025-07-28	1.6500	1.6600	1.6500	1.6600	+1.840%	3	40	-30.120%
2025-07-25	1.6300	1.6300	1.6300	1.6300	-4.118%	1	39	-28.834%
2025-07-24	1.6300	1.7000	1.6300	1.7000	+4.294%	34	38	-31.765%
2025-07-23	1.5600	1.6300	1.5600	1.6300	+3.165%	5	25	-28.834%
2025-07-22	1.7900	1.7900	1.5800	1.5800	-7.602%	18	22	-26.582%
2025-07-21	1.6900	1.7100	1.6900	1.7100	-0.581%	4	4	-32.164%
2025-07-18	1.7200	1.7200	1.7200	1.7200	0.000%	1	1	-32.558%

.dark-mode .YYz3gn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYz3gn{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P4.5NIO Dec 17 2027 4.50 Put (NIO271217P00004500)option OPRA

NIO20271217P4.5
NIO Dec 17 2027 4.50 Put (NIO271217P00004500)
option OPRA