Dark

NIO20271217P5
NIO Dec 17 2027 5.00 Put (NIO271217P00005000)
option OPRA

EOD

Sep 24, 2026

1.78+3.488%(+0.06)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7200	1.8400	1.7200	1.7800	+3.488%	27	9,799	0.000%
2026-09-22	1.7200	1.7200	1.7100	1.7200	-3.371%	8	9,821	+3.488%
2026-09-18	1.7500	1.7800	1.7500	1.7800	-1.111%	12	9,821	0.000%
2026-09-17	1.7500	1.8000	1.7500	1.8000	+2.857%	6	9,817	-1.111%
2026-09-14	1.7400	1.7500	1.7200	1.7500	0.000%	100	9,819	+1.714%
2026-09-11	1.7500	1.7800	1.7500	1.7500	-2.778%	205	9,919	+1.714%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+5.882%	20	10,119	-1.111%
2026-09-08	1.7000	1.7000	1.7000	1.7000	-1.734%	50	10,099	+4.706%
2026-09-04	1.7300	1.7300	1.7300	1.7300	+2.976%	100	9,999	+2.890%
2026-09-03	1.7100	1.7100	1.6700	1.6800	+0.599%	17	9,999	+5.952%
2026-09-02	1.6600	1.6700	1.6600	1.6700	+5.696%	64	9,996	+6.587%
2026-09-01	1.6000	1.6200	1.5600	1.5800	+12.057%	61	9,946	+12.658%
2026-08-28	1.4100	1.4100	1.4100	1.4100	-4.730%	10	9,888	+26.241%
2026-08-27	1.5100	1.5100	1.4800	1.4800	+1.370%	25	9,878	+20.270%
2026-08-26	1.4600	1.4600	1.4600	1.4600	-2.667%	20	9,893	+21.918%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+2.041%	16	9,873	+18.667%
2026-08-18	1.4700	1.4700	1.4700	1.4700	+0.685%	14	9,857	+21.088%
2026-08-14	1.4700	1.4800	1.4400	1.4600	-1.351%	220	9,857	+21.918%
2026-08-13	1.4900	1.4900	1.4800	1.4800	-0.671%	13	9,637	+20.270%
2026-08-12	1.4600	1.4900	1.4600	1.4900	0.000%	15	9,627	+19.463%
2026-08-11	1.4900	1.4900	1.4900	1.4900	+7.971%	53	9,612	+19.463%
2026-08-10	1.4000	1.4000	1.3800	1.3800	-0.719%	19	9,609	+28.986%
2026-08-05	1.3900	1.3900	1.3900	1.3900	+1.460%	10	9,590	+28.058%
2026-08-03	1.4000	1.4300	1.3700	1.3700	-0.725%	484	9,600	+29.927%
2026-07-31	1.3800	1.3800	1.3800	1.3800	-5.479%	50	9,248	+28.986%
2026-07-30	1.4600	1.4600	1.4600	1.4600	+1.389%	95	9,198	+21.918%
2026-07-29	1.4400	1.4400	1.4400	1.4400	+2.857%	1	9,263	+23.611%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-8.497%	5	9,264	+27.143%
2026-07-24	1.5300	1.5300	1.5300	1.5300	+1.325%	50	9,269	+16.340%
2026-07-23	1.5200	1.5200	1.5100	1.5100	0.000%	101	9,219	+17.881%
2026-07-22	1.5100	1.5100	1.5100	1.5100	+6.338%	5	9,319	+17.881%
2026-07-21	1.4200	1.4200	1.4200	1.4200	+1.429%	10	9,322	+25.352%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+2.190%	452	9,312	+27.143%
2026-07-15	1.3700	1.3700	1.3700	1.3700	-8.054%	3	8,861	+29.927%
2026-07-09	1.4900	1.4900	1.4900	1.4900	+0.676%	1	8,858	+19.463%
2026-07-08	1.4800	1.4800	1.4800	1.4800	+2.069%	25	8,857	+20.270%
2026-07-07	1.4700	1.4700	1.4500	1.4500	-4.605%	2	8,882	+22.759%
2026-07-02	1.4600	1.5200	1.4600	1.5200	+7.042%	35	8,845	+17.105%
2026-07-01	1.4200	1.4200	1.4200	1.4200	-4.698%	10	8,845	+25.352%
2026-06-25	1.4800	1.4900	1.4800	1.4900	+0.676%	2	8,835	+19.463%
2026-06-16	1.4900	1.5000	1.4700	1.4800	+1.370%	11	8,833	+20.270%
2026-06-12	1.4600	1.4600	1.4600	1.4600	+4.286%	1	8,826	+21.918%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+7.692%	3	8,826	+27.143%
2026-06-01	1.3200	1.3200	1.3000	1.3000	-9.091%	71	8,823	+36.923%
2026-05-29	1.4400	1.4400	1.4300	1.4300	0.000%	13	8,752	+24.476%
2026-05-28	1.4000	1.4300	1.3800	1.4300	+2.143%	119	8,739	+24.476%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-7.895%	1	8,628	+27.143%
2026-05-26	1.5400	1.5500	1.5100	1.5200	+0.662%	31	8,628	+17.105%
2026-05-22	1.4700	1.5100	1.4700	1.5100	+4.861%	52	8,599	+17.881%
2026-05-21	1.4600	1.4600	1.4400	1.4400	+16.129%	22	8,547	+23.611%
2026-05-20	1.2400	1.2400	1.2400	1.2400	-3.876%	2	8,547	+43.548%
2026-05-19	1.2900	1.2900	1.2900	1.2900	+2.381%	1,156	7,404	+37.984%
2026-05-18	1.2800	1.2800	1.2600	1.2600	+5.000%	15	7,404	+41.270%
2026-05-15	1.2000	1.2000	1.2000	1.2000	-1.639%	1	7,404	+48.333%
2026-05-14	1.2200	1.2200	1.2200	1.2200	+4.274%	5	7,399	+45.902%
2026-05-13	1.1800	1.1800	1.1700	1.1700	-7.143%	55	7,394	+52.137%
2026-05-11	1.2600	1.2600	1.2600	1.2600	-0.787%	2	7,394	+41.270%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-4.511%	12	7,394	+40.157%
2026-05-06	1.3100	1.3300	1.2700	1.3300	+2.308%	340	7,382	+33.835%
2026-05-01	1.3000	1.3300	1.3000	1.3000	+8.333%	31	7,151	+36.923%
2026-04-29	1.2100	1.2800	1.2000	1.2000	+3.448%	1,133	7,151	+48.333%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-4.918%	1	6,190	+53.448%
2026-04-24	1.2500	1.2500	1.2200	1.2200	-1.613%	104	6,190	+45.902%
2026-04-23	1.2400	1.2400	1.2400	1.2400	+7.826%	10	6,093	+43.548%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+4.545%	20	6,123	+54.783%
2026-04-17	1.0600	1.1300	1.0600	1.1000	0.000%	81	6,123	+61.818%
2026-04-16	1.1200	1.1400	1.1000	1.1000	-4.348%	305	6,050	+61.818%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-0.862%	2,555	6,135	+54.783%
2026-04-14	1.1600	1.1600	1.1600	1.1600	+0.870%	5	3,712	+53.448%
2026-04-13	1.1300	1.1500	1.1300	1.1500	-1.709%	2	3,712	+54.783%
2026-04-10	1.2000	1.2000	1.1400	1.1700	-4.098%	57	3,712	+52.137%
2026-04-09	1.1300	1.2200	1.1300	1.2200	+6.087%	428	3,689	+45.902%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-4.959%	35	3,406	+54.783%
2026-04-06	1.1600	1.2100	1.1600	1.2100	0.000%	353	3,406	+47.107%
2026-04-02	1.2100	1.2100	1.2100	1.2100	-1.626%	1	3,333	+47.107%
2026-04-01	1.2400	1.2400	1.2300	1.2300	-8.889%	17	3,333	+44.715%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-2.878%	4	3,333	+31.852%
2026-03-30	1.3900	1.3900	1.3900	1.3900	+2.963%	1	3,329	+28.058%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+3.053%	10	3,329	+31.852%
2026-03-25	1.3000	1.3100	1.3000	1.3100	+0.769%	18	3,329	+35.878%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-7.143%	5	3,324	+36.923%
2026-03-20	1.3500	1.4000	1.3500	1.4000	+6.870%	17	3,324	+27.143%
2026-03-18	1.3200	1.3200	1.3100	1.3100	-1.504%	3	3,317	+35.878%
2026-03-16	1.3200	1.3300	1.3200	1.3300	0.000%	114	3,315	+33.835%
2026-03-13	1.3600	1.4000	1.3000	1.3300	-4.317%	1,775	3,315	+33.835%
2026-03-12	1.3700	1.4100	1.3600	1.3900	+2.963%	75	3,557	+28.058%
2026-03-10	1.3500	1.3500	1.3500	1.3500	-21.512%	100	3,550	+31.852%
2026-03-04	1.7200	1.7200	1.7200	1.7200	-3.371%	1	3,450	+3.488%
2026-03-03	1.7800	1.7800	1.7800	1.7800	+5.325%	5	3,450	0.000%
2026-03-02	1.6900	1.6900	1.6900	1.6900	+3.681%	1	3,448	+5.325%
2026-02-27	1.6100	1.6300	1.6100	1.6300	+3.165%	2	3,448	+9.202%
2026-02-26	1.6000	1.6000	1.5800	1.5800	-6.509%	2	3,447	+12.658%
2026-02-20	1.6900	1.6900	1.6900	1.6900	+1.198%	10	3,447	+5.325%
2026-02-12	1.6700	1.6700	1.6700	1.6700	+1.212%	100	3,451	+6.587%
2026-02-11	1.6800	1.6800	1.6500	1.6500	-1.198%	101	3,551	+7.879%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-4.571%	10	3,492	+6.587%
2026-02-09	1.7200	1.7500	1.7200	1.7500	+5.422%	22	3,492	+1.714%
2026-02-06	1.6600	1.6600	1.6400	1.6600	-0.599%	7	3,491	+7.229%
2026-01-29	1.6700	1.6700	1.6700	1.6700	-6.180%	50	3,495	+6.587%
2026-01-28	1.9000	1.9000	1.7500	1.7800	-1.657%	4	3,470	0.000%
2026-01-27	1.8100	1.8100	1.8100	1.8100	0.000%	3	3,468	-1.657%
2026-01-26	1.8100	1.8100	1.8100	1.8100	+0.556%	4	3,465	-1.657%
2026-01-20	1.8100	1.8100	1.8000	1.8000	+3.448%	3	3,464	-1.111%
2026-01-14	1.7500	1.7500	1.7400	1.7400	+2.353%	10	3,462	+2.299%
2026-01-12	1.6300	1.7000	1.6300	1.7000	-2.299%	2	3,452	+4.706%
2026-01-09	1.7700	1.7700	1.7400	1.7400	-0.571%	5	3,451	+2.299%
2026-01-08	1.7500	1.7500	1.7500	1.7500	+2.339%	2	3,451	+1.714%
2026-01-07	1.7100	1.7100	1.7100	1.7100	-0.581%	10	3,451	+4.094%
2026-01-06	1.7100	1.7200	1.7100	1.7200	-1.714%	2	3,441	+3.488%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+6.061%	5	3,440	+1.714%
2026-01-02	1.6200	1.6500	1.6200	1.6500	+0.610%	100	3,440	+7.879%
2025-12-31	1.6400	1.6400	1.6400	1.6400	+7.190%	10	3,330	+8.537%
2025-12-30	1.4800	1.5300	1.4800	1.5300	-2.548%	32	3,330	+16.340%
2025-12-29	1.5700	1.5700	1.5700	1.5700	-2.484%	1	3,308	+13.376%
2025-12-23	1.6100	1.6100	1.6100	1.6100	-1.227%	20	3,308	+10.559%
2025-12-22	1.6300	1.6300	1.6300	1.6300	-2.395%	1	3,288	+9.202%
2025-12-19	1.6700	1.6700	1.6700	1.6700	+1.212%	1	3,289	+6.587%
2025-12-18	1.6500	1.6500	1.6500	1.6500	-1.198%	3	3,289	+7.879%
2025-12-17	1.6600	1.6700	1.6600	1.6700	-0.595%	62	3,286	+6.587%
2025-12-16	1.6800	1.6800	1.6800	1.6800	+2.439%	1	3,286	+5.952%
2025-12-12	1.6300	1.6400	1.6300	1.6400	-1.205%	50	3,286	+8.537%
2025-12-10	1.6600	1.6600	1.6600	1.6600	-0.599%	6	3,236	+7.229%
2025-12-08	1.6500	1.6700	1.6500	1.6700	+2.454%	14	3,230	+6.587%
2025-12-05	1.6700	1.6700	1.6300	1.6300	-8.427%	153	3,218	+9.202%
2025-12-03	1.7600	1.7800	1.7600	1.7800	+8.537%	23	3,193	0.000%
2025-12-02	1.6400	1.6400	1.6400	1.6400	-4.094%	5	3,180	+8.537%
2025-12-01	1.6200	1.7100	1.6200	1.7100	+5.556%	57	3,180	+4.094%
2025-11-28	1.6500	1.6500	1.6200	1.6200	-2.410%	5	3,150	+9.877%
2025-11-26	1.6100	1.6600	1.6100	1.6600	+3.106%	4	3,149	+7.229%
2025-11-25	1.6500	1.6500	1.6000	1.6100	+3.871%	6	3,149	+10.559%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-4.321%	50	3,144	+14.839%
2025-11-21	1.6000	1.6200	1.6000	1.6200	+1.250%	4	3,129	+9.877%
2025-11-20	1.6000	1.6000	1.6000	1.6000	+3.896%	2	3,131	+11.250%
2025-11-19	1.5400	1.5400	1.5400	1.5400	-1.911%	11	3,129	+15.584%
2025-11-18	1.5700	1.5700	1.5700	1.5700	+3.289%	1	3,118	+13.376%
2025-11-14	1.5000	1.5200	1.5000	1.5200	+1.333%	9	3,118	+17.105%
2025-11-13	1.4800	1.5000	1.4800	1.5000	+8.696%	21	3,113	+18.667%
2025-11-11	1.3800	1.3800	1.3800	1.3800	+2.222%	3	3,093	+28.986%
2025-11-10	1.3500	1.3500	1.3500	1.3500	-3.571%	20	3,093	+31.852%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+3.704%	1	3,073	+27.143%
2025-11-06	1.3000	1.3500	1.3000	1.3500	+2.273%	3	3,073	+31.852%
2025-11-03	1.3200	1.3200	1.3200	1.3200	-5.714%	1	3,076	+34.848%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+22.807%	1	3,076	+27.143%
2025-10-29	1.3800	1.3800	0.8400	1.1400	-18.571%	4	3,075	+56.140%
2025-10-24	1.4000	1.4000	1.4000	1.4000	-8.497%	6	3,076	+27.143%
2025-10-17	1.5300	1.5300	1.5300	1.5300	+3.378%	1	3,070	+16.340%
2025-10-13	1.4800	1.4800	1.4500	1.4800	0.000%	311	3,069	+20.270%
2025-10-10	1.4200	1.5100	1.4200	1.4800	+11.278%	725	3,268	+20.270%
2025-10-08	1.3500	1.3500	1.3200	1.3300	-2.920%	19	3,734	+33.835%
2025-10-07	1.3900	1.3900	1.3700	1.3700	-0.725%	11	3,725	+29.927%
2025-10-06	1.3700	1.3800	1.3600	1.3800	+3.759%	296	3,724	+28.986%
2025-10-02	1.3300	1.3300	1.3300	1.3300	-2.920%	1	3,781	+33.835%
2025-10-01	1.3800	1.3900	1.3700	1.3700	0.000%	16	3,781	+29.927%
2025-09-30	1.3700	1.3800	1.3400	1.3700	-2.143%	296	3,770	+29.927%
2025-09-26	1.4000	1.4000	1.4000	1.4000	+2.941%	1	3,880	+27.143%
2025-09-25	1.3900	1.4000	1.3600	1.3600	-4.895%	105	3,880	+30.882%
2025-09-24	1.4200	1.4300	1.4000	1.4300	-2.721%	107	3,943	+24.476%
2025-09-23	1.4700	1.4700	1.4700	1.4700	-0.676%	5	4,048	+21.088%
2025-09-22	1.4400	1.4800	1.4400	1.4800	0.000%	10	4,048	+20.270%
2025-09-19	1.4500	1.4800	1.4300	1.4800	+2.069%	107	4,048	+20.270%
2025-09-17	1.4000	1.4500	1.3900	1.4500	-2.027%	618	3,949	+22.759%
2025-09-16	1.5500	1.5500	1.4800	1.4800	-6.329%	101	3,339	+20.270%
2025-09-15	1.5300	1.5800	1.5300	1.5800	-3.659%	456	3,289	+12.658%
2025-09-12	1.6100	1.6400	1.6100	1.6400	0.000%	216	2,834	+8.537%
2025-09-11	1.6500	1.6700	1.6400	1.6400	-4.651%	300	2,630	+8.537%
2025-09-10	1.7200	1.7500	1.7200	1.7200	+2.994%	21	2,459	+3.488%
2025-09-09	1.6700	1.6700	1.6700	1.6700	+1.212%	1	2,448	+6.587%
2025-09-08	1.6300	1.6500	1.6300	1.6500	-2.367%	51	2,448	+7.879%
2025-09-05	1.6700	1.6900	1.6700	1.6900	+1.807%	20	2,397	+5.325%
2025-09-04	1.7000	1.7000	1.6600	1.6600	0.000%	40	2,389	+7.229%
2025-09-03	1.6300	1.6800	1.6300	1.6600	+3.750%	92	2,359	+7.229%
2025-09-02	1.7100	1.7100	1.6000	1.6000	-4.192%	162	2,327	+11.250%
2025-08-29	1.7100	1.7100	1.6700	1.6700	-1.765%	16	2,166	+6.587%
2025-08-28	1.7000	1.7200	1.7000	1.7000	0.000%	31	2,166	+4.706%
2025-08-27	1.6600	1.7000	1.6200	1.7000	+6.250%	57	2,147	+4.706%
2025-08-26	1.5400	1.6300	1.5400	1.6000	-3.614%	604	2,122	+11.250%
2025-08-25	1.5800	1.6600	1.5800	1.6600	+5.063%	85	1,779	+7.229%
2025-08-22	1.5400	1.6100	1.2200	1.5800	-1.863%	524	1,794	+12.658%
2025-08-21	1.7000	1.7000	1.6100	1.6100	-9.551%	11	1,664	+10.559%
2025-08-20	1.8300	1.8300	1.7800	1.7800	-1.111%	21	1,660	0.000%
2025-08-19	1.8100	1.8100	1.7300	1.8000	-1.099%	71	1,639	-1.111%
2025-08-18	1.8200	1.8200	1.8200	1.8200	-3.704%	25	1,580	-2.198%
2025-08-15	1.8900	1.8900	1.8900	1.8900	-5.025%	2	1,580	-5.820%
2025-08-14	2.0000	2.0000	1.9900	1.9900	-0.500%	17	1,578	-10.553%
2025-08-12	1.9700	2.0000	1.9700	2.0000	+7.527%	6	1,561	-11.000%
2025-08-11	1.8800	1.8800	1.8600	1.8600	-9.268%	17	1,557	-4.301%
2025-08-05	2.0500	2.0500	2.0500	2.0500	+2.500%	2	1,540	-13.171%
2025-08-04	1.8900	2.0000	1.8900	2.0000	+3.093%	68	1,538	-11.000%
2025-08-01	1.9500	1.9500	1.9200	1.9400	-3.000%	54	1,470	-8.247%
2025-07-30	1.9900	2.0000	1.9900	2.0000	+4.712%	20	1,470	-11.000%
2025-07-28	1.9100	1.9100	1.9100	1.9100	-2.051%	210	1,450	-6.806%
2025-07-25	1.9100	1.9500	1.9100	1.9500	0.000%	4	1,240	-8.718%
2025-07-24	1.9600	1.9900	1.9500	1.9500	+2.632%	12	1,238	-8.718%
2025-07-23	1.8700	1.9000	1.8200	1.9000	+1.604%	1,163	1,226	-6.316%
2025-07-22	1.9200	1.9200	1.8700	1.8700	-6.500%	66	97	-4.813%
2025-07-21	2.0200	2.0200	2.0000	2.0000	-1.961%	30	32	-11.000%
2025-07-17	2.0400	2.0400	2.0400	2.0400	+2.000%	11	12	-12.745%
2025-07-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	0	-11.000%

.dark-mode .hTLDz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTLDz2{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P5NIO Dec 17 2027 5.00 Put (NIO271217P00005000)option OPRA

NIO20271217P5
NIO Dec 17 2027 5.00 Put (NIO271217P00005000)
option OPRA