Dark

NIO20271217P4
NIO Dec 17 2027 4.00 Put (NIO271217P00004000)
option OPRA

EOD

Sep 24, 2026

1.08+2.857%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0800	1.0800	1.0800	1.0800	+2.857%	2	6,004	0.000%
2026-09-23	1.0500	1.0500	1.0500	1.0500	+7.143%	10	6,006	+2.857%
2026-09-21	1.0800	1.0800	0.9800	0.9800	-6.667%	4	5,996	+10.204%
2026-09-18	1.0500	1.0500	1.0500	1.0500	-2.778%	15	5,998	+2.857%
2026-09-17	1.1000	1.1000	1.0700	1.0800	-3.571%	11	5,983	0.000%
2026-09-16	1.1300	1.1700	1.1200	1.1200	+5.660%	6	5,992	-3.571%
2026-09-15	1.0600	1.0600	1.0600	1.0600	-1.852%	2	5,994	+1.887%
2026-09-11	1.0800	1.0800	1.0800	1.0800	-3.571%	3	5,996	0.000%
2026-09-10	1.1000	1.1200	1.0800	1.1200	+4.673%	114	5,999	-3.571%
2026-09-09	1.0300	1.0700	1.0300	1.0700	+1.905%	17	5,903	+0.935%
2026-09-08	1.0400	1.0500	1.0400	1.0500	+0.962%	10	5,886	+2.857%
2026-09-04	1.0600	1.0700	1.0000	1.0400	+1.961%	105	5,793	+3.846%
2026-09-03	1.0200	1.0200	1.0200	1.0200	+0.990%	2	5,793	+5.882%
2026-09-02	1.0000	1.0100	0.9700	1.0100	+5.208%	130	5,791	+6.931%
2026-09-01	0.8700	0.9600	0.8700	0.9600	+7.865%	17	5,768	+12.500%
2026-08-31	0.8900	0.8900	0.8900	0.8900	-1.111%	6	5,752	+21.348%
2026-08-28	0.9000	0.9000	0.9000	0.9000	+1.124%	2	5,746	+20.000%
2026-08-27	0.8700	0.8900	0.8700	0.8900	+3.488%	2	5,744	+21.348%
2026-08-25	0.8800	0.8800	0.8600	0.8600	-4.444%	72	5,742	+25.581%
2026-08-24	0.9000	0.9000	0.8700	0.9000	+2.273%	20	5,710	+20.000%
2026-08-17	0.8800	0.8800	0.8800	0.8800	-1.124%	10	5,690	+22.727%
2026-08-13	0.9100	0.9100	0.8900	0.8900	+1.136%	22	5,680	+21.348%
2026-08-11	0.9000	0.9000	0.8800	0.8800	+4.762%	105	5,658	+22.727%
2026-08-10	0.8400	0.8400	0.8400	0.8400	-2.326%	388	5,553	+28.571%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-2.273%	5	5,165	+25.581%
2026-08-06	0.8800	0.8800	0.8800	0.8800	+3.529%	20	5,160	+22.727%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-2.299%	30	5,140	+27.059%
2026-07-30	0.8700	0.8700	0.8700	0.8700	+2.353%	100	5,135	+24.138%
2026-07-28	0.8500	0.8500	0.8500	0.8500	-8.602%	1	5,035	+27.059%
2026-07-27	0.9300	0.9300	0.9300	0.9300	+2.198%	1	5,036	+16.129%
2026-07-22	0.9100	0.9100	0.9000	0.9100	+4.598%	11	5,035	+18.681%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-4.396%	5	5,024	+24.138%
2026-07-07	0.9000	0.9100	0.9000	0.9100	+2.247%	88	5,028	+18.681%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-1.111%	10	5,106	+21.348%
2026-06-30	0.9000	0.9000	0.8900	0.9000	-1.099%	422	5,106	+20.000%
2026-06-29	0.8900	0.9100	0.8900	0.9100	+1.111%	7	5,526	+18.681%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	5	5,523	+20.000%
2026-06-22	0.8000	0.8500	0.8000	0.8500	0.000%	2	5,518	+27.059%
2026-06-10	0.8500	0.8500	0.8500	0.8500	0.000%	15	5,516	+27.059%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-4.494%	250	5,501	+27.059%
2026-06-08	0.8800	0.8900	0.8800	0.8900	+14.103%	160	5,251	+21.348%
2026-06-04	0.7800	0.7800	0.7800	0.7800	-6.024%	1	5,091	+38.462%
2026-06-02	0.8000	0.8300	0.8000	0.8300	-3.488%	6	5,092	+30.120%
2026-06-01	0.8000	0.8600	0.8000	0.8600	-2.273%	31	5,086	+25.581%
2026-05-29	0.9200	0.9200	0.8800	0.8800	-1.124%	8	5,087	+22.727%
2026-05-28	0.8800	0.9200	0.8800	0.8900	+3.488%	10	5,083	+21.348%
2026-05-27	0.9200	0.9200	0.7900	0.8600	-13.131%	97	5,083	+25.581%
2026-05-26	0.9900	0.9900	0.9900	0.9900	+2.062%	1	5,072	+9.091%
2026-05-22	0.9500	0.9700	0.9500	0.9700	+14.118%	17	5,071	+11.340%
2026-05-21	0.7000	0.8500	0.7000	0.8500	+3.659%	9	5,054	+27.059%
2026-05-19	0.8200	0.8200	0.8200	0.8200	+5.128%	8	5,054	+31.707%
2026-05-15	0.7800	0.7800	0.7800	0.7800	+6.849%	1	5,037	+38.462%
2026-05-13	0.7400	0.7400	0.7300	0.7300	-6.410%	11	5,038	+47.945%
2026-05-11	0.7800	0.7800	0.7800	0.7800	-1.266%	22	5,049	+38.462%
2026-05-08	0.7900	0.7900	0.7900	0.7900	+1.282%	5	5,051	+36.709%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-4.878%	1	5,046	+38.462%
2026-05-06	0.8200	0.8200	0.8200	0.8200	+1.235%	1	5,045	+31.707%
2026-05-01	0.7900	0.8100	0.7900	0.8100	+12.500%	2	5,043	+33.333%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-5.263%	1	5,043	+50.000%
2026-04-27	0.7500	0.7600	0.7500	0.7600	+1.333%	12	5,042	+42.105%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+11.940%	2,355	5,032	+44.000%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-4.286%	2	3,058	+61.194%
2026-04-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,055	+54.286%
2026-04-17	0.6800	0.7000	0.6800	0.7000	0.000%	21	3,054	+54.286%
2026-04-16	0.7000	0.7200	0.6900	0.7000	-1.408%	408	3,039	+54.286%
2026-04-14	0.7100	0.7100	0.7100	0.7100	-5.333%	20	2,653	+52.113%
2026-04-10	0.7000	0.7500	0.7000	0.7500	-6.250%	2	2,633	+44.000%
2026-04-09	0.7200	0.8000	0.7200	0.8000	+6.667%	13	2,631	+35.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,618	+44.000%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-7.595%	1	2,619	+47.945%
2026-04-02	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,618	+36.709%
2026-04-01	0.8200	0.8200	0.8100	0.8100	-5.814%	20	2,618	+33.333%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-2.273%	1	2,638	+25.581%
2026-03-27	0.8500	0.8800	0.8500	0.8800	+3.529%	4	2,637	+22.727%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+1.190%	2	2,637	+27.059%
2026-03-18	0.8400	0.8400	0.8400	0.8400	+3.704%	2	2,637	+28.571%
2026-03-16	0.7400	0.8100	0.7400	0.8100	-5.814%	6	2,639	+33.333%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-1.149%	2	2,637	+25.581%
2026-03-12	0.8700	0.8700	0.8700	0.8700	-1.136%	4	2,635	+24.138%
2026-03-11	0.8200	0.8800	0.8200	0.8800	-2.222%	21	2,637	+22.727%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-15.094%	11	2,636	+20.000%
2026-03-09	1.0600	1.0600	1.0600	1.0600	-5.357%	100	2,625	+1.887%
2026-03-04	1.1200	1.1200	1.1200	1.1200	+2.752%	7	2,525	-3.571%
2026-03-02	1.0900	1.0900	1.0700	1.0900	+6.863%	31	2,518	-0.917%
2026-02-27	1.0200	1.0200	1.0200	1.0200	+2.000%	20	2,487	+5.882%
2026-02-23	0.9900	1.0000	0.9900	1.0000	-2.913%	103	2,467	+8.000%
2026-02-20	1.0000	1.0300	1.0000	1.0300	-4.630%	2	2,568	+4.854%
2026-02-19	1.0500	1.0800	1.0500	1.0800	0.000%	52	2,566	0.000%
2026-02-17	1.0800	1.0800	1.0800	1.0800	+9.091%	1	2,515	0.000%
2026-02-13	0.9900	0.9900	0.9900	0.9900	-10.811%	1	2,515	+9.091%
2026-02-09	1.1300	1.1300	1.1100	1.1100	+3.738%	2	2,515	-2.703%
2026-02-06	1.1000	1.1000	1.0700	1.0700	-6.957%	2	2,515	+0.935%
2026-01-29	1.0500	1.1500	1.0500	1.1500	-4.167%	160	2,515	-6.087%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+1.695%	1	2,375	-10.000%
2026-01-20	1.1900	1.1900	1.1800	1.1800	+6.306%	5	2,374	-8.475%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-2.632%	1	2,369	-2.703%
2026-01-07	1.1400	1.1400	1.1400	1.1400	-1.724%	24	2,368	-5.263%
2026-01-06	1.1600	1.1600	1.1600	1.1600	+6.422%	2	2,392	-6.897%
2026-01-05	1.1000	1.1200	1.0900	1.0900	+15.957%	122	2,322	-0.917%
2025-12-30	0.9400	0.9400	0.9400	0.9400	-9.615%	20	2,322	+14.894%
2025-12-26	1.0400	1.0400	1.0200	1.0400	-5.455%	33	2,302	+3.846%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+2.804%	2	2,287	-1.818%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+3.883%	1	2,287	+0.935%
2025-12-09	1.1100	1.1100	1.0300	1.0300	-5.505%	53	2,286	+4.854%
2025-12-05	1.0800	1.1000	1.0800	1.0900	-3.540%	350	2,233	-0.917%
2025-12-04	1.1100	1.1300	1.1100	1.1300	-1.739%	3	1,982	-4.425%
2025-12-03	1.0700	1.1500	1.0700	1.1500	+1.770%	2	1,980	-6.087%
2025-12-01	1.1300	1.1300	1.1300	1.1300	+4.630%	20	1,978	-4.425%
2025-11-26	1.0800	1.0800	1.0800	1.0800	+2.857%	20	1,958	0.000%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-0.943%	1	1,958	+2.857%
2025-11-20	1.0500	1.0600	1.0300	1.0600	+2.913%	97	1,957	+1.887%
2025-11-18	1.0300	1.0300	1.0300	1.0300	+5.102%	150	2,046	+4.854%
2025-11-17	0.9700	0.9800	0.9700	0.9800	+1.031%	1,051	1,985	+10.204%
2025-11-13	0.9700	0.9700	0.9700	0.9700	+2.105%	3	1,509	+11.340%
2025-11-12	0.9600	0.9600	0.9500	0.9500	+4.396%	42	1,506	+13.684%
2025-11-11	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,463	+18.681%
2025-11-10	0.9200	0.9200	0.9200	0.9200	0.000%	100	1,463	+17.391%
2025-10-27	0.9200	0.9200	0.9200	0.9200	-3.158%	50	1,407	+17.391%
2025-10-24	0.9500	0.9500	0.9500	0.9500	-5.000%	100	1,407	+13.684%
2025-10-21	0.9500	1.0000	0.9500	1.0000	-1.961%	2	1,478	+8.000%
2025-10-20	1.0100	1.0200	1.0100	1.0200	-1.923%	45	1,477	+5.882%
2025-10-16	1.0600	1.0600	0.9500	1.0400	+7.216%	102	1,458	+3.846%
2025-10-15	0.9700	0.9700	0.9700	0.9700	+3.191%	100	1,458	+11.340%
2025-10-07	0.9100	0.9400	0.9100	0.9400	+2.174%	110	1,358	+14.894%
2025-10-03	0.9200	0.9200	0.9200	0.9200	-2.128%	5	1,248	+17.391%
2025-09-29	0.9400	0.9500	0.9400	0.9400	-2.083%	340	1,243	+14.894%
2025-09-26	0.9300	0.9600	0.9300	0.9600	+5.495%	10	905	+12.500%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-5.208%	12	895	+18.681%
2025-09-24	0.9600	0.9600	0.9400	0.9600	+1.053%	35	890	+12.500%
2025-09-23	0.9500	0.9600	0.9500	0.9500	-1.042%	11	890	+13.684%
2025-09-22	0.9600	0.9600	0.9600	0.9600	-1.031%	15	881	+12.500%
2025-09-19	0.9700	0.9700	0.9700	0.9700	0.000%	10	866	+11.340%
2025-09-18	0.9600	0.9700	0.9600	0.9700	0.000%	21	856	+11.340%
2025-09-17	0.9900	1.0000	0.9700	0.9700	-2.020%	241	836	+11.340%
2025-09-16	0.9800	0.9900	0.9800	0.9900	-9.174%	4	897	+9.091%
2025-09-15	1.0400	1.0900	1.0400	1.0900	+1.869%	102	896	-0.917%
2025-09-12	1.0700	1.0700	1.0700	1.0700	-3.604%	2	794	+0.935%
2025-09-11	1.1000	1.1200	1.1000	1.1100	-2.632%	103	792	-2.703%
2025-09-10	1.1400	1.1400	1.1400	1.1400	+1.786%	10	740	-5.263%
2025-09-09	1.1200	1.1200	1.1200	1.1200	+0.901%	1	731	-3.571%
2025-09-08	1.1000	1.1100	1.1000	1.1100	0.000%	62	730	-2.703%
2025-09-05	1.1200	1.1400	1.1100	1.1100	-3.478%	7	717	-2.703%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+5.505%	2	714	-6.087%
2025-09-02	1.0900	1.0900	1.0900	1.0900	-6.034%	100	716	-0.917%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-1.695%	1	616	-6.897%
2025-08-28	1.2100	1.2100	1.1800	1.1800	+3.509%	3	616	-8.475%
2025-08-27	1.0800	1.1600	1.0800	1.1400	+2.703%	37	613	-5.263%
2025-08-25	1.0300	1.1100	1.0300	1.1100	+5.714%	137	587	-2.703%
2025-08-22	1.0500	1.0700	0.9800	1.0500	-7.895%	43	482	+2.857%
2025-08-21	1.1800	1.1800	1.1200	1.1400	-9.524%	187	449	-5.263%
2025-08-20	1.2700	1.2700	1.2600	1.2600	+0.800%	105	406	-14.286%
2025-08-19	1.2600	1.2600	1.2500	1.2500	+0.806%	53	492	-13.600%
2025-08-18	1.2700	1.2900	1.2400	1.2400	-4.615%	29	509	-12.903%
2025-08-15	1.3000	1.3000	1.3000	1.3000	-4.412%	1	536	-16.923%
2025-08-13	1.3600	1.3600	1.3600	1.3600	-2.857%	11	535	-20.588%
2025-08-12	1.4000	1.4000	1.4000	1.4000	+5.263%	25	526	-22.857%
2025-08-11	1.3100	1.3300	1.3000	1.3300	-2.206%	413	538	-18.797%
2025-08-07	1.3600	1.3600	1.3600	1.3600	-5.556%	1	151	-20.588%
2025-08-06	1.4400	1.4400	1.4400	1.4400	+0.699%	4	152	-25.000%
2025-08-04	1.3900	1.4300	1.3900	1.4300	+6.716%	9	152	-24.476%
2025-08-01	1.3400	1.3400	1.3300	1.3400	+1.515%	5	145	-19.403%
2025-07-31	1.4000	1.4200	1.3200	1.3200	-5.036%	27	146	-18.182%
2025-07-30	1.4100	1.4100	1.3900	1.3900	+1.460%	5	121	-22.302%
2025-07-29	1.3700	1.3800	1.3700	1.3700	0.000%	13	120	-21.168%
2025-07-28	1.3400	1.3700	1.3400	1.3700	-0.725%	2	107	-21.168%
2025-07-25	1.3800	1.3800	1.3800	1.3800	0.000%	1	105	-21.739%
2025-07-24	1.3700	1.4000	1.3700	1.3800	+2.222%	4	104	-21.739%
2025-07-23	1.3300	1.3700	1.3000	1.3500	+1.504%	65	104	-20.000%
2025-07-22	1.3500	1.3500	1.3300	1.3300	-4.317%	6	54	-18.797%
2025-07-21	1.3500	1.3900	1.3400	1.3900	-0.714%	10	60	-22.302%
2025-07-18	1.3700	1.4000	1.3700	1.4000	-1.408%	11	50	-22.857%
2025-07-17	1.4500	1.4500	1.4000	1.4200	0.000%	44	39	-23.944%

.dark-mode .cZqLPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZqLPd{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P4NIO Dec 17 2027 4.00 Put (NIO271217P00004000)option OPRA

NIO20271217P4
NIO Dec 17 2027 4.00 Put (NIO271217P00004000)
option OPRA