Dark

NIO20271217P5.5
NIO Dec 17 2027 5.50 Put (NIO271217P00005500)
option OPRA

EOD

Aug 7, 2026

1.730.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.7300	1.7300	1.7300	1.7300	0.000%	8	6,369	0.000%
2026-08-05	1.7300	1.7300	1.7300	1.7300	+1.170%	25	6,377	0.000%
2026-07-31	1.7400	1.7600	1.7100	1.7100	-3.390%	108	6,352	+1.170%
2026-07-30	1.8200	1.8200	1.7400	1.7700	-1.667%	72	6,383	-2.260%
2026-07-28	1.8000	1.8000	1.8000	1.8000	-5.263%	15	6,409	-3.889%
2026-07-27	1.8500	1.9100	1.8100	1.9000	+3.261%	112	6,424	-8.947%
2026-07-23	1.8300	1.8400	1.8300	1.8400	+1.099%	900	6,473	-5.978%
2026-07-22	1.8200	1.8200	1.8200	1.8200	+2.247%	3	5,629	-4.945%
2026-07-21	1.7800	1.7800	1.7800	1.7800	+0.565%	1	5,632	-2.809%
2026-07-20	1.7700	1.7700	1.7700	1.7700	+3.509%	3	5,633	-2.260%
2026-07-16	1.7100	1.7100	1.7100	1.7100	+1.786%	50	5,630	+1.170%
2026-07-15	1.7600	1.7600	1.6800	1.6800	-1.754%	6	5,680	+2.976%
2026-07-14	1.7000	1.7100	1.6700	1.7100	-3.390%	5	5,684	+1.170%
2026-07-13	1.7700	1.7700	1.7700	1.7700	+2.312%	1	5,682	-2.260%
2026-06-30	1.7300	1.7300	1.5400	1.7300	-2.260%	4	5,682	0.000%
2026-06-29	1.6600	1.7700	1.5700	1.7700	-3.279%	13	5,680	-2.260%
2026-06-26	1.8300	1.8300	1.8300	1.8300	+0.549%	1	5,673	-5.464%
2026-06-25	1.8100	1.8200	1.8100	1.8200	+3.409%	69	5,673	-4.945%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+15.033%	10	5,639	-1.705%
2026-06-23	1.7100	1.7100	1.5300	1.5300	-12.571%	2	5,629	+13.072%
2026-06-22	1.8100	1.8100	1.7500	1.7500	+0.575%	3	5,628	-1.143%
2026-06-18	1.7400	1.7400	1.7400	1.7400	-12.563%	50	5,662	-0.575%
2026-06-12	1.9900	1.9900	1.9900	1.9900	+11.173%	41	5,662	-13.065%
2026-06-11	1.8000	1.8000	1.7900	1.7900	+1.705%	4	5,662	-3.352%
2026-06-10	1.7800	1.7800	1.7600	1.7600	0.000%	2	5,662	-1.705%
2026-06-09	1.7000	1.7600	1.7000	1.7600	+12.821%	8	5,662	-1.705%
2026-06-05	1.6900	1.7300	1.5600	1.5600	-11.864%	5	5,668	+10.897%
2026-06-04	1.6200	1.7700	1.6200	1.7700	+9.259%	2	5,667	-2.260%
2026-06-03	1.6100	1.6600	1.6000	1.6200	+24.615%	7	5,667	+6.790%
2026-06-01	1.6800	1.6800	1.3000	1.3000	-26.136%	50	5,667	+33.077%
2026-05-29	1.7600	1.7700	1.7300	1.7600	+1.734%	41	5,667	-1.705%
2026-05-28	1.7300	1.7300	1.7300	1.7300	+1.765%	1	5,671	0.000%
2026-05-27	1.6100	1.7000	1.6100	1.7000	-8.108%	2	5,671	+1.765%
2026-05-26	1.8500	1.8500	1.8400	1.8500	+1.093%	73	5,670	-6.486%
2026-05-22	1.8500	1.8500	1.8300	1.8300	+8.929%	13	5,677	-5.464%
2026-05-21	1.4500	1.7400	1.4500	1.6800	+1.818%	3	5,664	+2.976%
2026-05-20	1.6700	1.6700	1.6500	1.6500	+5.769%	2	5,664	+4.848%
2026-05-18	1.5600	1.5600	1.5400	1.5600	+4.000%	5	5,661	+10.897%
2026-05-15	1.5500	1.5500	1.5000	1.5000	+3.448%	7	5,661	+15.333%
2026-05-14	1.4200	1.5000	1.4200	1.4500	+2.113%	12	5,655	+19.310%
2026-05-13	1.4400	1.4400	1.4200	1.4200	-6.579%	8	5,649	+21.831%
2026-05-12	1.4700	1.5200	1.4700	1.5200	+4.110%	9	5,649	+13.816%
2026-05-11	1.5200	1.5600	1.3000	1.4600	-5.195%	25	5,649	+18.493%
2026-05-08	1.5200	1.5400	1.5200	1.5400	+0.654%	3	5,630	+12.338%
2026-05-07	1.5900	1.5900	1.5100	1.5300	-2.548%	3	5,628	+13.072%
2026-05-06	1.5700	1.6500	1.5500	1.5700	0.000%	208	5,626	+10.191%
2026-05-05	1.4900	1.5700	1.4900	1.5700	+1.290%	2,400	5,506	+10.191%
2026-05-04	1.5700	1.5700	1.5500	1.5500	0.000%	13	3,125	+11.613%
2026-05-01	1.5500	1.5500	1.5500	1.5500	+3.333%	2	3,130	+11.613%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+2.740%	1	3,130	+15.333%
2026-04-29	1.4500	1.4600	1.4500	1.4600	-1.351%	5	3,130	+18.493%
2026-04-27	1.4800	1.4800	1.4800	1.4800	-1.333%	3	3,131	+16.892%
2026-04-24	1.4800	1.5000	1.4800	1.5000	+7.914%	2	3,130	+15.333%
2026-04-22	1.3900	1.3900	1.3900	1.3900	+2.206%	12	3,129	+24.460%
2026-04-17	1.3300	1.3600	1.2900	1.3600	+2.256%	20	3,125	+27.206%
2026-04-16	1.3400	1.3400	1.3300	1.3300	-3.623%	12	3,115	+30.075%
2026-04-15	1.4000	1.4000	1.3800	1.3800	-1.429%	15	3,117	+25.362%
2026-04-13	1.4200	1.4200	1.4000	1.4000	-1.408%	23	3,102	+23.571%
2026-04-10	1.4200	1.4200	1.4200	1.4200	-5.960%	1	3,080	+21.831%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+5.594%	40	3,079	+14.570%
2026-04-08	1.4100	1.4300	1.3800	1.4300	+1.418%	90	3,099	+20.979%
2026-04-06	1.4200	1.4200	1.4100	1.4100	-11.321%	32	3,069	+22.695%
2026-03-26	1.5900	1.5900	1.5900	1.5900	+3.247%	5	3,038	+8.805%
2026-03-25	1.5500	1.5500	1.5400	1.5400	-3.750%	2	3,040	+12.338%
2026-03-23	1.6000	1.6400	1.5700	1.6000	-5.325%	32	3,041	+8.125%
2026-03-20	1.6800	1.6900	1.6800	1.6900	+4.321%	11	3,028	+2.367%
2026-03-19	1.6000	1.6200	1.6000	1.6200	+1.887%	3	3,031	+6.790%
2026-03-18	1.5900	1.5900	1.5900	1.5900	-0.625%	1	3,031	+8.805%
2026-03-17	1.6000	1.6000	1.6000	1.6000	0.000%	2	3,031	+8.125%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-0.621%	1	3,032	+8.125%
2026-03-13	1.6400	1.6400	1.6100	1.6100	-5.848%	2	3,031	+7.453%
2026-03-12	1.7100	1.7100	1.7100	1.7100	-1.724%	5	3,031	+1.170%
2026-03-11	1.7400	1.7400	1.7400	1.7400	-17.143%	1	3,033	-0.575%
2026-03-04	2.1000	2.1000	2.1000	2.1000	0.000%	5	3,032	-17.619%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+12.903%	20	3,037	-17.619%
2026-02-24	1.8600	1.8600	1.8600	1.8600	-7.000%	3	3,027	-6.989%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-8.257%	5	3,024	-13.500%
2026-02-09	2.1800	2.1800	2.1800	2.1800	-0.909%	7	3,029	-20.642%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+0.917%	5	3,033	-21.364%
2026-01-26	2.1600	2.1800	2.1600	2.1800	+1.395%	3	3,028	-20.642%
2026-01-23	2.1200	2.1500	2.1200	2.1500	+0.939%	13	3,030	-19.535%
2026-01-15	2.1300	2.1300	2.1300	2.1300	+5.446%	1	3,020	-18.779%
2026-01-12	2.0200	2.0200	2.0200	2.0200	-7.763%	2	3,019	-14.356%
2026-01-09	2.1000	2.1900	2.1000	2.1900	+4.785%	15	3,017	-21.005%
2026-01-08	2.0900	2.0900	2.0900	2.0900	+1.951%	6	3,016	-17.225%
2026-01-07	2.1000	2.1000	2.0500	2.0500	0.000%	225	3,015	-15.610%
2026-01-06	2.0500	2.0500	2.0500	2.0500	-0.966%	2	2,800	-15.610%
2026-01-05	2.0500	2.0700	2.0500	2.0700	+2.985%	15	2,785	-16.425%
2025-12-31	2.0100	2.0100	2.0100	2.0100	+8.649%	1	2,785	-13.930%
2025-12-30	1.7900	1.8500	1.7900	1.8500	-3.646%	15	2,785	-6.486%
2025-12-22	1.9600	1.9600	1.9200	1.9200	-4.478%	2	2,774	-9.896%
2025-12-19	2.0100	2.0100	2.0100	2.0100	0.000%	1	2,774	-13.930%
2025-12-16	2.0100	2.0100	2.0100	2.0100	0.000%	1	2,775	-13.930%
2025-12-15	2.0100	2.0100	2.0100	2.0100	-4.286%	20	2,775	-13.930%
2025-12-09	2.1000	2.1000	2.1000	2.1000	+6.061%	1	2,795	-17.619%
2025-12-05	1.9800	1.9800	1.9800	1.9800	+5.882%	1	2,794	-12.626%
2025-12-02	1.9400	1.9400	1.8700	1.8700	-2.094%	9	2,793	-7.487%
2025-12-01	2.0000	2.0000	1.9100	1.9100	-1.546%	21	2,784	-9.424%
2025-11-26	1.9100	1.9400	1.9100	1.9400	-2.020%	12	2,752	-10.825%
2025-11-25	1.9700	1.9800	1.9700	1.9800	+0.508%	20	2,752	-12.626%
2025-11-21	1.9900	1.9900	1.9700	1.9700	+2.073%	31	2,734	-12.183%
2025-11-20	1.8800	1.9300	1.8800	1.9300	+4.324%	4	2,728	-10.363%
2025-11-19	1.8300	1.8500	1.8300	1.8500	+4.520%	4	2,724	-6.486%
2025-11-18	1.8400	1.8400	1.7700	1.7700	+3.509%	41	2,721	-2.260%
2025-11-17	1.7900	1.7900	1.7100	1.7100	-4.469%	21	2,720	+1.170%
2025-11-13	1.7900	1.7900	1.7900	1.7900	+2.286%	3	2,700	-3.352%
2025-11-12	1.7400	1.7500	1.7400	1.7500	+2.339%	2	2,700	-1.143%
2025-11-11	1.6700	1.7100	1.6700	1.7100	+3.636%	5	2,699	+1.170%
2025-11-07	1.6500	1.6500	1.6500	1.6500	+4.430%	10	2,699	+4.848%
2025-11-03	1.6600	1.6600	1.5800	1.5800	-4.242%	53	2,691	+9.494%
2025-10-27	1.6400	1.6500	1.6400	1.6500	-3.509%	65	2,676	+4.848%
2025-10-22	1.7100	1.7100	1.7100	1.7100	-5.000%	1	2,676	+1.170%
2025-10-17	1.8200	1.8200	1.8000	1.8000	-1.639%	21	2,676	-3.889%
2025-10-16	1.8300	1.8300	1.8300	1.8300	+3.390%	2	2,676	-5.464%
2025-10-15	1.7700	1.7700	1.7700	1.7700	-0.562%	1	2,677	-2.260%
2025-10-14	1.7800	1.7800	1.7800	1.7800	+4.094%	4	2,677	-2.809%
2025-10-13	1.7500	1.7500	1.7000	1.7100	-4.469%	1,359	2,677	+1.170%
2025-10-10	1.6500	1.7900	1.6500	1.7900	+11.875%	20	2,993	-3.352%
2025-10-03	1.6000	1.6000	1.6000	1.6000	+6.667%	30	2,979	+8.125%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,979	+15.333%
2025-10-01	1.6400	1.6500	1.6400	1.6500	0.000%	51	2,979	+4.848%
2025-09-30	1.6700	1.6700	1.6000	1.6500	-2.941%	6	3,009	+4.848%
2025-09-26	1.6500	1.7300	1.6500	1.7000	+4.938%	68	3,008	+1.765%
2025-09-25	1.6300	1.6500	1.6200	1.6200	-4.706%	58	3,073	+6.790%
2025-09-24	1.6600	1.7000	1.6600	1.7000	-0.585%	14	3,101	+1.765%
2025-09-23	1.7100	1.7100	1.7100	1.7100	-0.581%	10	3,114	+1.170%
2025-09-22	1.6900	1.7200	1.6800	1.7200	+1.775%	4	3,114	+0.581%
2025-09-19	1.6900	1.6900	1.6900	1.6900	-0.588%	10	3,110	+2.367%
2025-09-18	1.7100	1.7200	1.7000	1.7000	+0.592%	28	3,110	+1.765%
2025-09-17	1.7200	1.7300	1.6900	1.6900	-5.056%	1,949	3,094	+2.367%
2025-09-16	1.8200	1.8200	1.7300	1.7800	-3.784%	68	3,644	-2.809%
2025-09-15	1.8400	1.9100	1.8300	1.8500	-3.141%	21	3,671	-6.486%
2025-09-12	1.8800	1.9400	1.8800	1.9100	0.000%	37	3,685	-9.424%
2025-09-11	1.9500	1.9500	1.9100	1.9100	-5.446%	1,082	3,668	-9.424%
2025-09-10	2.0200	2.0300	2.0000	2.0200	+6.878%	13	2,707	-14.356%
2025-09-09	1.9100	1.9100	1.8900	1.8900	-5.025%	3	2,697	-8.466%
2025-09-08	1.9300	1.9900	1.9300	1.9900	+1.015%	6	2,696	-13.065%
2025-09-05	2.0000	2.0000	1.9700	1.9700	+2.073%	3	2,692	-12.183%
2025-09-04	2.0000	2.0000	1.9300	1.9300	-1.026%	4	2,690	-10.363%
2025-09-03	1.9800	1.9800	1.9500	1.9500	-12.556%	65	2,693	-11.282%
2025-09-02	2.0000	2.2300	1.9000	2.2300	+11.500%	72	2,636	-22.422%
2025-08-29	1.9900	2.0000	1.9900	2.0000	+1.010%	2	2,578	-13.500%
2025-08-28	2.0000	2.0000	1.9500	1.9800	+1.020%	1,127	2,578	-12.626%
2025-08-27	1.9400	2.0000	1.9300	1.9600	+5.946%	287	1,466	-11.735%
2025-08-26	1.8600	1.9000	1.8300	1.8500	-7.035%	9	1,313	-6.486%
2025-08-25	1.8000	1.9900	1.8000	1.9900	+6.417%	569	1,311	-13.065%
2025-08-22	1.8500	1.8700	1.6800	1.8700	-5.076%	789	982	-7.487%
2025-08-21	1.8400	1.9700	1.8400	1.9700	-7.512%	94	262	-12.183%
2025-08-20	2.1300	2.1300	2.1300	2.1300	-0.467%	2	208	-18.779%
2025-08-18	2.1400	2.1400	2.1400	2.1400	-8.936%	2	208	-19.159%
2025-08-12	2.3300	2.3500	2.3300	2.3500	+5.856%	2	210	-26.383%
2025-08-11	2.2200	2.2200	2.2200	2.2200	-5.532%	1	208	-22.072%
2025-08-04	2.3500	2.3500	2.3500	2.3500	+3.982%	1	209	-26.383%
2025-07-28	2.2600	2.2600	2.2600	2.2600	-0.877%	50	208	-23.451%
2025-07-24	2.2800	2.2800	2.2800	2.2800	+1.786%	7	158	-24.123%
2025-07-22	2.2400	2.2400	2.2400	2.2400	-3.863%	40	151	-22.768%
2025-07-17	2.3300	2.3300	2.3300	2.3300	+1.304%	150	151	-25.751%
2025-07-16	2.3000	2.3000	2.3000	2.3000	0.000%	1	0	-24.783%

.dark-mode .t2qFgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2qFgk{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P5.5NIO Dec 17 2027 5.50 Put (NIO271217P00005500)option OPRA

NIO20271217P5.5
NIO Dec 17 2027 5.50 Put (NIO271217P00005500)
option OPRA