Dark

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

EOD

Aug 7, 2026

0.8600-2.273%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8600	0.8600	0.8600	0.8600	-2.273%	5	5,165	0.000%
2026-08-06	0.8800	0.8800	0.8800	0.8800	+3.529%	20	5,160	-2.273%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-2.299%	30	5,140	+1.176%
2026-07-30	0.8700	0.8700	0.8700	0.8700	+2.353%	100	5,135	-1.149%
2026-07-28	0.8500	0.8500	0.8500	0.8500	-8.602%	1	5,035	+1.176%
2026-07-27	0.9300	0.9300	0.9300	0.9300	+2.198%	1	5,036	-7.527%
2026-07-22	0.9100	0.9100	0.9000	0.9100	+4.598%	11	5,035	-5.495%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-4.396%	5	5,024	-1.149%
2026-07-07	0.9000	0.9100	0.9000	0.9100	+2.247%	88	5,028	-5.495%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-1.111%	10	5,106	-3.371%
2026-06-30	0.9000	0.9000	0.8900	0.9000	-1.099%	422	5,106	-4.444%
2026-06-29	0.8900	0.9100	0.8900	0.9100	+1.111%	7	5,526	-5.495%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	5	5,523	-4.444%
2026-06-22	0.8000	0.8500	0.8000	0.8500	0.000%	2	5,518	+1.176%
2026-06-10	0.8500	0.8500	0.8500	0.8500	0.000%	15	5,516	+1.176%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-4.494%	250	5,501	+1.176%
2026-06-08	0.8800	0.8900	0.8800	0.8900	+14.103%	160	5,251	-3.371%
2026-06-04	0.7800	0.7800	0.7800	0.7800	-6.024%	1	5,091	+10.256%
2026-06-02	0.8000	0.8300	0.8000	0.8300	-3.488%	6	5,092	+3.614%
2026-06-01	0.8000	0.8600	0.8000	0.8600	-2.273%	31	5,086	0.000%
2026-05-29	0.9200	0.9200	0.8800	0.8800	-1.124%	8	5,087	-2.273%
2026-05-28	0.8800	0.9200	0.8800	0.8900	+3.488%	10	5,083	-3.371%
2026-05-27	0.9200	0.9200	0.7900	0.8600	-13.131%	97	5,083	0.000%
2026-05-26	0.9900	0.9900	0.9900	0.9900	+2.062%	1	5,072	-13.131%
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	+1.176%
2026-05-19	0.8200	0.8200	0.8200	0.8200	+5.128%	8	5,054	+4.878%
2026-05-15	0.7800	0.7800	0.7800	0.7800	+6.849%	1	5,037	+10.256%
2026-05-13	0.7400	0.7400	0.7300	0.7300	-6.410%	11	5,038	+17.808%
2026-05-11	0.7800	0.7800	0.7800	0.7800	-1.266%	22	5,049	+10.256%
2026-05-08	0.7900	0.7900	0.7900	0.7900	+1.282%	5	5,051	+8.861%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-4.878%	1	5,046	+10.256%
2026-05-06	0.8200	0.8200	0.8200	0.8200	+1.235%	1	5,045	+4.878%
2026-05-01	0.7900	0.8100	0.7900	0.8100	+12.500%	2	5,043	+6.173%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-5.263%	1	5,043	+19.444%
2026-04-27	0.7500	0.7600	0.7500	0.7600	+1.333%	12	5,042	+13.158%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+11.940%	2,355	5,032	+14.667%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-4.286%	2	3,058	+28.358%
2026-04-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,055	+22.857%
2026-04-17	0.6800	0.7000	0.6800	0.7000	0.000%	21	3,054	+22.857%
2026-04-16	0.7000	0.7200	0.6900	0.7000	-1.408%	408	3,039	+22.857%
2026-04-14	0.7100	0.7100	0.7100	0.7100	-5.333%	20	2,653	+21.127%
2026-04-10	0.7000	0.7500	0.7000	0.7500	-6.250%	2	2,633	+14.667%
2026-04-09	0.7200	0.8000	0.7200	0.8000	+6.667%	13	2,631	+7.500%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,618	+14.667%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-7.595%	1	2,619	+17.808%
2026-04-02	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,618	+8.861%
2026-04-01	0.8200	0.8200	0.8100	0.8100	-5.814%	20	2,618	+6.173%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-2.273%	1	2,638	0.000%
2026-03-27	0.8500	0.8800	0.8500	0.8800	+3.529%	4	2,637	-2.273%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+1.190%	2	2,637	+1.176%
2026-03-18	0.8400	0.8400	0.8400	0.8400	+3.704%	2	2,637	+2.381%
2026-03-16	0.7400	0.8100	0.7400	0.8100	-5.814%	6	2,639	+6.173%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-1.149%	2	2,637	0.000%
2026-03-12	0.8700	0.8700	0.8700	0.8700	-1.136%	4	2,635	-1.149%
2026-03-11	0.8200	0.8800	0.8200	0.8800	-2.222%	21	2,637	-2.273%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-15.094%	11	2,636	-4.444%
2026-03-09	1.0600	1.0600	1.0600	1.0600	-5.357%	100	2,625	-18.868%
2026-03-04	1.1200	1.1200	1.1200	1.1200	+2.752%	7	2,525	-23.214%
2026-03-02	1.0900	1.0900	1.0700	1.0900	+6.863%	31	2,518	-21.101%
2026-02-27	1.0200	1.0200	1.0200	1.0200	+2.000%	20	2,487	-15.686%
2026-02-23	0.9900	1.0000	0.9900	1.0000	-2.913%	103	2,467	-14.000%
2026-02-20	1.0000	1.0300	1.0000	1.0300	-4.630%	2	2,568	-16.505%
2026-02-19	1.0500	1.0800	1.0500	1.0800	0.000%	52	2,566	-20.370%
2026-02-17	1.0800	1.0800	1.0800	1.0800	+9.091%	1	2,515	-20.370%
2026-02-13	0.9900	0.9900	0.9900	0.9900	-10.811%	1	2,515	-13.131%
2026-02-09	1.1300	1.1300	1.1100	1.1100	+3.738%	2	2,515	-22.523%
2026-02-06	1.1000	1.1000	1.0700	1.0700	-6.957%	2	2,515	-19.626%
2026-01-29	1.0500	1.1500	1.0500	1.1500	-4.167%	160	2,515	-25.217%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+1.695%	1	2,375	-28.333%
2026-01-20	1.1900	1.1900	1.1800	1.1800	+6.306%	5	2,374	-27.119%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-2.632%	1	2,369	-22.523%
2026-01-07	1.1400	1.1400	1.1400	1.1400	-1.724%	24	2,368	-24.561%
2026-01-06	1.1600	1.1600	1.1600	1.1600	+6.422%	2	2,392	-25.862%
2026-01-05	1.1000	1.1200	1.0900	1.0900	+15.957%	122	2,322	-21.101%
2025-12-30	0.9400	0.9400	0.9400	0.9400	-9.615%	20	2,322	-8.511%
2025-12-26	1.0400	1.0400	1.0200	1.0400	-5.455%	33	2,302	-17.308%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+2.804%	2	2,287	-21.818%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+3.883%	1	2,287	-19.626%
2025-12-09	1.1100	1.1100	1.0300	1.0300	-5.505%	53	2,286	-16.505%
2025-12-05	1.0800	1.1000	1.0800	1.0900	-3.540%	350	2,233	-21.101%
2025-12-04	1.1100	1.1300	1.1100	1.1300	-1.739%	3	1,982	-23.894%
2025-12-03	1.0700	1.1500	1.0700	1.1500	+1.770%	2	1,980	-25.217%
2025-12-01	1.1300	1.1300	1.1300	1.1300	+4.630%	20	1,978	-23.894%
2025-11-26	1.0800	1.0800	1.0800	1.0800	+2.857%	20	1,958	-20.370%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-0.943%	1	1,958	-18.095%
2025-11-20	1.0500	1.0600	1.0300	1.0600	+2.913%	97	1,957	-18.868%
2025-11-18	1.0300	1.0300	1.0300	1.0300	+5.102%	150	2,046	-16.505%
2025-11-17	0.9700	0.9800	0.9700	0.9800	+1.031%	1,051	1,985	-12.245%
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	-9.474%
2025-11-11	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,463	-5.495%
2025-11-10	0.9200	0.9200	0.9200	0.9200	0.000%	100	1,463	-6.522%
2025-10-27	0.9200	0.9200	0.9200	0.9200	-3.158%	50	1,407	-6.522%
2025-10-24	0.9500	0.9500	0.9500	0.9500	-5.000%	100	1,407	-9.474%
2025-10-21	0.9500	1.0000	0.9500	1.0000	-1.961%	2	1,478	-14.000%
2025-10-20	1.0100	1.0200	1.0100	1.0200	-1.923%	45	1,477	-15.686%
2025-10-16	1.0600	1.0600	0.9500	1.0400	+7.216%	102	1,458	-17.308%
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	-8.511%
2025-10-03	0.9200	0.9200	0.9200	0.9200	-2.128%	5	1,248	-6.522%
2025-09-29	0.9400	0.9500	0.9400	0.9400	-2.083%	340	1,243	-8.511%
2025-09-26	0.9300	0.9600	0.9300	0.9600	+5.495%	10	905	-10.417%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-5.208%	12	895	-5.495%
2025-09-24	0.9600	0.9600	0.9400	0.9600	+1.053%	35	890	-10.417%
2025-09-23	0.9500	0.9600	0.9500	0.9500	-1.042%	11	890	-9.474%
2025-09-22	0.9600	0.9600	0.9600	0.9600	-1.031%	15	881	-10.417%
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	-13.131%
2025-09-15	1.0400	1.0900	1.0400	1.0900	+1.869%	102	896	-21.101%
2025-09-12	1.0700	1.0700	1.0700	1.0700	-3.604%	2	794	-19.626%
2025-09-11	1.1000	1.1200	1.1000	1.1100	-2.632%	103	792	-22.523%
2025-09-10	1.1400	1.1400	1.1400	1.1400	+1.786%	10	740	-24.561%
2025-09-09	1.1200	1.1200	1.1200	1.1200	+0.901%	1	731	-23.214%
2025-09-08	1.1000	1.1100	1.1000	1.1100	0.000%	62	730	-22.523%
2025-09-05	1.1200	1.1400	1.1100	1.1100	-3.478%	7	717	-22.523%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+5.505%	2	714	-25.217%
2025-09-02	1.0900	1.0900	1.0900	1.0900	-6.034%	100	716	-21.101%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-1.695%	1	616	-25.862%
2025-08-28	1.2100	1.2100	1.1800	1.1800	+3.509%	3	616	-27.119%
2025-08-27	1.0800	1.1600	1.0800	1.1400	+2.703%	37	613	-24.561%
2025-08-25	1.0300	1.1100	1.0300	1.1100	+5.714%	137	587	-22.523%
2025-08-22	1.0500	1.0700	0.9800	1.0500	-7.895%	43	482	-18.095%
2025-08-21	1.1800	1.1800	1.1200	1.1400	-9.524%	187	449	-24.561%
2025-08-20	1.2700	1.2700	1.2600	1.2600	+0.800%	105	406	-31.746%
2025-08-19	1.2600	1.2600	1.2500	1.2500	+0.806%	53	492	-31.200%
2025-08-18	1.2700	1.2900	1.2400	1.2400	-4.615%	29	509	-30.645%
2025-08-15	1.3000	1.3000	1.3000	1.3000	-4.412%	1	536	-33.846%
2025-08-13	1.3600	1.3600	1.3600	1.3600	-2.857%	11	535	-36.765%
2025-08-12	1.4000	1.4000	1.4000	1.4000	+5.263%	25	526	-38.571%
2025-08-11	1.3100	1.3300	1.3000	1.3300	-2.206%	413	538	-35.338%
2025-08-07	1.3600	1.3600	1.3600	1.3600	-5.556%	1	151	-36.765%
2025-08-06	1.4400	1.4400	1.4400	1.4400	+0.699%	4	152	-40.278%
2025-08-04	1.3900	1.4300	1.3900	1.4300	+6.716%	9	152	-39.860%
2025-08-01	1.3400	1.3400	1.3300	1.3400	+1.515%	5	145	-35.821%
2025-07-31	1.4000	1.4200	1.3200	1.3200	-5.036%	27	146	-34.848%
2025-07-30	1.4100	1.4100	1.3900	1.3900	+1.460%	5	121	-38.129%
2025-07-29	1.3700	1.3800	1.3700	1.3700	0.000%	13	120	-37.226%
2025-07-28	1.3400	1.3700	1.3400	1.3700	-0.725%	2	107	-37.226%
2025-07-25	1.3800	1.3800	1.3800	1.3800	0.000%	1	105	-37.681%
2025-07-24	1.3700	1.4000	1.3700	1.3800	+2.222%	4	104	-37.681%
2025-07-23	1.3300	1.3700	1.3000	1.3500	+1.504%	65	104	-36.296%
2025-07-22	1.3500	1.3500	1.3300	1.3300	-4.317%	6	54	-35.338%
2025-07-21	1.3500	1.3900	1.3400	1.3900	-0.714%	10	60	-38.129%
2025-07-18	1.3700	1.4000	1.3700	1.4000	-1.408%	11	50	-38.571%
2025-07-17	1.4500	1.4500	1.4000	1.4200	0.000%	44	39	-39.437%

.dark-mode .rDMkXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDMkXL{ 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