Dark

NIO20271217P7
NIO Dec 17 2027 7.00 Put (NIO271217P00007000)
option OPRA

EOD

Sep 25, 2026

3.48-0.571%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.4700	3.4800	3.4700	3.4800	-0.571%	3	2,619	0.000%
2026-09-24	3.5000	3.5000	3.5000	3.5000	+2.639%	1	2,618	-0.571%
2026-09-22	3.4100	3.4100	3.4100	3.4100	-1.729%	1	2,617	+2.053%
2026-09-17	3.4700	3.4700	3.4700	3.4700	-0.857%	3	2,616	+0.288%
2026-09-16	3.5000	3.5100	3.5000	3.5000	0.000%	10	2,619	-0.571%
2026-09-15	3.5000	3.5000	3.5000	3.5000	+1.449%	5	2,617	-0.571%
2026-09-14	3.3800	3.4500	3.3800	3.4500	+0.291%	24	2,615	+0.870%
2026-09-11	3.4500	3.4500	3.4400	3.4400	+0.585%	32	2,601	+1.163%
2026-09-09	3.4200	3.4200	3.4200	3.4200	+3.323%	10	2,601	+1.754%
2026-09-08	3.3100	3.3100	3.3100	3.3100	-3.216%	1	2,596	+5.136%
2026-09-04	3.3000	3.4200	3.3000	3.4200	+2.703%	26	2,595	+1.754%
2026-09-03	3.4000	3.4000	3.3000	3.3300	+0.301%	258	2,595	+4.505%
2026-09-02	3.2500	3.3200	3.2500	3.3200	+10.299%	38	2,422	+4.819%
2026-08-27	3.0100	3.0100	3.0100	3.0100	+5.614%	5	2,407	+15.615%
2026-08-21	2.8500	2.8500	2.8500	2.8500	-3.061%	30	2,402	+22.105%
2026-08-18	2.9400	2.9400	2.9400	2.9400	+0.341%	2	2,410	+18.367%
2026-08-12	2.9300	2.9300	2.9300	2.9300	+2.807%	2	2,410	+18.771%
2026-07-29	2.8500	2.8500	2.8500	2.8500	+3.261%	1	2,410	+22.105%
2026-07-20	2.7600	2.7600	2.7600	2.7600	-2.128%	4	2,411	+26.087%
2026-07-17	2.8200	2.8200	2.8200	2.8200	+1.439%	3	2,407	+23.404%
2026-07-16	2.7800	2.7800	2.7800	2.7800	-4.467%	50	2,404	+25.180%
2026-07-09	2.9100	2.9100	2.9100	2.9100	-1.689%	1	2,404	+19.588%
2026-07-02	2.9600	2.9600	2.9600	2.9600	+3.860%	1	2,403	+17.568%
2026-07-01	2.8000	2.8500	2.8000	2.8500	-2.062%	8	2,403	+22.105%
2026-06-26	2.9100	2.9300	2.8900	2.9100	+12.355%	6	2,404	+19.588%
2026-06-04	2.5900	2.5900	2.5900	2.5900	+2.372%	93	2,400	+34.363%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-7.326%	2	2,400	+37.549%
2026-05-21	2.7100	2.7300	2.7100	2.7300	+13.750%	4	2,398	+27.473%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+4.348%	1	2,394	+45.000%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-8.000%	1	2,393	+51.304%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-1.961%	1	2,394	+39.200%
2026-05-01	2.5500	2.5500	2.5500	2.5500	+6.250%	2	2,391	+36.471%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+5.263%	2	2,391	+45.000%
2026-04-21	2.2900	2.2900	2.2800	2.2800	+6.047%	99	2,314	+52.632%
2026-04-17	2.1500	2.1500	2.1400	2.1500	-6.522%	30	2,314	+61.860%
2026-04-15	2.3000	2.3000	2.3000	2.3000	+2.222%	10	2,304	+51.304%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-2.174%	1	2,304	+54.667%
2026-04-10	2.3100	2.3100	2.3000	2.3000	-0.433%	113	2,304	+51.304%
2026-04-08	2.3100	2.3100	2.3100	2.3100	-3.347%	9	2,303	+50.649%
2026-04-07	2.3400	2.3900	2.3400	2.3900	-0.417%	10	2,310	+45.607%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+2.128%	1	2,310	+45.000%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-4.472%	1	2,310	+48.085%
2026-04-01	2.4600	2.4600	2.4600	2.4600	-7.865%	20	2,310	+41.463%
2026-03-30	2.6700	2.6700	2.6700	2.6700	-3.261%	2	2,310	+30.337%
2026-03-27	2.7500	2.7600	2.7500	2.7600	+0.364%	2	2,312	+26.087%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+7.422%	1	2,312	+26.545%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+1.587%	1	2,313	+35.938%
2026-03-18	2.5400	2.5400	2.5200	2.5200	-1.563%	6	2,313	+38.095%
2026-03-17	2.5600	2.5600	2.5600	2.5600	-2.290%	40	2,317	+35.938%
2026-03-13	2.7100	2.7100	2.6200	2.6200	-5.415%	41	2,317	+32.824%
2026-03-11	2.8000	2.8000	2.7600	2.7700	+2.214%	332	2,325	+25.632%
2026-03-10	2.9100	2.9100	2.7100	2.7100	-11.726%	31	2,325	+28.413%
2026-03-09	3.1000	3.1000	3.0700	3.0700	-3.459%	102	2,332	+13.355%
2026-03-05	3.1800	3.1800	3.1800	3.1800	+1.597%	1	2,316	+9.434%
2026-03-04	3.1300	3.1300	3.1300	3.1300	-3.692%	1	2,315	+11.182%
2026-03-03	3.2500	3.2500	3.2500	3.2500	+4.502%	1	2,314	+7.077%
2026-03-02	3.1100	3.1100	3.1100	3.1100	+2.980%	3	2,314	+11.897%
2026-02-27	3.0200	3.0200	3.0200	3.0200	+0.667%	2	2,312	+15.232%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,313	+16.000%
2026-02-25	2.9000	2.9000	2.9000	2.9000	-3.010%	20	2,301	+20.000%
2026-02-23	2.9900	2.9900	2.9900	2.9900	-1.967%	1	2,301	+16.388%
2026-02-18	3.0500	3.0500	3.0500	3.0500	-2.866%	12	2,300	+14.098%
2026-02-10	3.1400	3.1400	3.1400	3.1400	+2.280%	25	2,300	+10.828%
2026-02-06	3.0700	3.0700	3.0700	3.0700	-2.848%	100	2,300	+13.355%
2026-01-30	3.2500	3.2500	3.1600	3.1600	-4.242%	104	2,200	+10.127%
2026-01-26	3.3000	3.3000	3.3000	3.3000	+1.227%	8	2,100	+5.455%
2026-01-23	3.2600	3.2600	3.2600	3.2600	-1.511%	12	2,108	+6.748%
2026-01-20	3.3000	3.3100	3.3000	3.3100	+1.846%	16	2,108	+5.136%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+1.562%	3	2,109	+7.077%
2026-01-07	3.2000	3.2000	3.2000	3.2000	0.000%	3	2,109	+8.750%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+1.587%	3	2,109	+8.750%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+2.606%	10	2,099	+10.476%
2025-12-26	2.9800	3.0700	2.9800	3.0700	-2.540%	10	2,099	+13.355%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-4.545%	23	2,092	+10.476%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+8.197%	10	2,092	+5.455%
2025-12-22	3.0500	3.0500	3.0500	3.0500	0.000%	8	2,092	+14.098%
2025-12-18	3.0500	3.0500	3.0500	3.0500	-0.651%	12	2,092	+14.098%
2025-12-08	3.0700	3.0700	3.0700	3.0700	-2.540%	2	2,092	+13.355%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-3.077%	10	2,092	+10.476%
2025-12-03	3.1300	3.2500	3.1300	3.2500	+12.847%	16	2,082	+7.077%
2025-12-02	2.8800	2.8800	2.8800	2.8800	-4.000%	1	2,071	+20.833%
2025-12-01	3.0500	3.0500	3.0000	3.0000	+5.263%	22	2,070	+16.000%
2025-11-28	2.8500	2.8500	2.8500	2.8500	-4.040%	3	2,070	+22.105%
2025-11-26	2.8600	2.9700	2.8600	2.9700	-1.000%	20	2,070	+17.172%
2025-11-25	3.0300	3.0300	3.0000	3.0000	+5.263%	11	2,070	+16.000%
2025-11-24	2.8500	2.8500	2.8500	2.8500	-2.730%	33	2,070	+22.105%
2025-11-21	2.9300	2.9300	2.9300	2.9300	-2.007%	1	2,067	+18.771%
2025-11-20	2.8600	2.9900	2.8600	2.9900	+4.545%	2	2,068	+16.388%
2025-11-19	2.8600	2.8600	2.8600	2.8600	+4.380%	10	2,068	+21.678%
2025-11-14	2.7800	2.7800	2.7400	2.7400	-0.725%	41	2,068	+27.007%
2025-11-13	2.7600	2.7600	2.7600	2.7600	+2.222%	1	2,069	+26.087%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+8.434%	40	2,068	+28.889%
2025-11-10	2.4900	2.4900	2.4900	2.4900	-3.113%	5	2,068	+39.759%
2025-11-07	2.6500	2.6500	2.5600	2.5700	+8.898%	95	2,073	+35.409%
2025-11-05	2.4500	2.4500	2.3600	2.3600	-7.087%	452	2,047	+47.458%
2025-11-04	2.5400	2.5400	2.5400	2.5400	+5.833%	30	2,074	+37.008%
2025-11-03	2.4700	2.4700	2.4000	2.4000	-4.000%	13	2,077	+45.000%
2025-10-31	2.5900	2.5900	2.5000	2.5000	+0.806%	12	2,077	+39.200%
2025-10-30	2.4500	2.4800	2.4500	2.4800	-0.800%	2	2,067	+40.323%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-3.101%	45	2,066	+39.200%
2025-10-28	2.5600	2.5800	2.5600	2.5800	+0.389%	10	2,021	+34.884%
2025-10-27	2.5200	2.5700	2.5000	2.5700	-2.281%	19	2,012	+35.409%
2025-10-24	2.6800	2.6800	2.6300	2.6300	-2.230%	31	2,012	+32.319%
2025-10-22	2.6600	2.6900	2.6600	2.6900	+1.128%	3	2,012	+29.368%
2025-10-20	2.7200	2.7200	2.6600	2.6600	-4.659%	5	2,013	+30.827%
2025-10-17	2.7500	2.7900	2.7500	2.7900	+4.494%	3	2,013	+24.731%
2025-10-16	2.8800	2.8800	2.6700	2.6700	-2.555%	31	2,013	+30.337%
2025-10-15	2.7000	2.7400	2.7000	2.7400	+1.481%	16	2,010	+27.007%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+2.662%	25	2,010	+28.889%
2025-10-13	2.6200	2.6300	2.6200	2.6300	-1.866%	471	1,985	+32.319%
2025-10-10	2.5900	2.6800	2.5900	2.6800	+5.098%	3	2,036	+29.851%
2025-10-09	2.5200	2.5500	2.5200	2.5500	+0.394%	3	2,035	+36.471%
2025-10-06	2.4900	2.5400	2.4600	2.5400	+0.794%	27	2,035	+37.008%
2025-10-03	2.5200	2.5200	2.5200	2.5200	0.000%	30	2,019	+38.095%
2025-10-01	2.5000	2.5200	2.5000	2.5200	+0.800%	34	2,040	+38.095%
2025-09-30	2.4900	2.5000	2.4900	2.5000	-3.101%	1,238	2,010	+39.200%
2025-09-26	2.6000	2.6000	2.5800	2.5800	+5.306%	2	2,075	+34.884%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-6.844%	7	2,074	+42.041%
2025-09-23	2.6500	2.6500	2.6100	2.6300	+1.154%	232	2,068	+32.319%
2025-09-19	2.6000	2.6000	2.6000	2.6000	0.000%	10	1,963	+33.846%
2025-09-18	2.5900	2.6100	2.5900	2.6000	+0.775%	12	1,953	+33.846%
2025-09-17	2.5300	2.6500	2.5300	2.5800	-4.089%	1,296	1,952	+34.884%
2025-09-16	2.6400	2.6900	2.6400	2.6900	-3.929%	3	714	+29.368%
2025-09-15	2.8000	2.8000	2.8000	2.8000	-3.448%	50	716	+24.286%
2025-09-11	2.9100	2.9100	2.8900	2.9000	-4.290%	54	666	+20.000%
2025-09-10	3.1400	3.1400	3.0300	3.0300	+4.844%	86	623	+14.851%
2025-09-09	2.8200	2.8900	2.8200	2.8900	-1.365%	3	613	+20.415%
2025-09-08	2.9300	2.9300	2.9300	2.9300	-2.658%	20	613	+18.771%
2025-09-05	3.0100	3.0100	3.0100	3.0100	+2.730%	1	613	+15.615%
2025-09-03	3.0000	3.0000	2.9300	2.9300	+2.091%	15	613	+18.771%
2025-09-02	2.8700	2.8700	2.8700	2.8700	-5.902%	3	615	+21.254%
2025-08-29	2.9000	3.0500	2.9000	3.0500	+4.811%	24	615	+14.098%
2025-08-28	2.9500	2.9700	2.7500	2.9100	-3.642%	22	615	+19.588%
2025-08-27	2.8900	3.0200	2.8400	3.0200	+6.714%	57	601	+15.232%
2025-08-26	2.7900	2.8300	2.7600	2.8300	-3.082%	59	573	+22.968%
2025-08-25	2.6400	2.9400	2.6400	2.9200	+14.510%	481	554	+19.178%
2025-08-22	2.6000	2.7600	2.2700	2.5500	-13.559%	186	663	+36.471%
2025-08-21	2.8000	2.9500	2.8000	2.9500	-5.449%	3	698	+17.966%
2025-08-20	3.2000	3.2000	3.1200	3.1200	-0.952%	6	697	+11.538%
2025-08-19	3.0600	3.1500	3.0600	3.1500	-3.077%	32	691	+10.476%
2025-08-18	3.2500	3.2500	3.2500	3.2500	-4.412%	225	661	+7.077%
2025-08-14	3.4000	3.4000	3.4000	3.4000	0.000%	10	886	+2.353%
2025-08-12	3.4100	3.4100	3.4000	3.4000	+3.343%	225	876	+2.353%
2025-08-11	3.2900	3.2900	3.2900	3.2900	-4.082%	1	651	+5.775%
2025-08-04	3.4500	3.4500	3.4300	3.4300	+5.538%	5	650	+1.458%
2025-08-01	3.4000	3.4000	3.2500	3.2500	-1.515%	22	646	+7.077%
2025-07-31	3.2400	3.3000	3.2100	3.3000	-3.790%	301	627	+5.455%
2025-07-30	3.4300	3.4300	3.4300	3.4300	+2.388%	2	326	+1.458%
2025-07-29	3.3500	3.3500	3.3500	3.3500	+1.515%	2	326	+3.881%
2025-07-28	3.3000	3.3000	3.3000	3.3000	0.000%	30	324	+5.455%
2025-07-24	3.3000	3.3000	3.3000	3.3000	0.000%	2	294	+5.455%
2025-07-23	3.2600	3.3000	3.2600	3.3000	+1.538%	60	292	+5.455%
2025-07-22	3.2500	3.2500	3.2500	3.2500	-4.412%	75	232	+7.077%
2025-07-21	3.4000	3.4000	3.4000	3.4000	0.000%	1	159	+2.353%
2025-07-18	3.4300	3.4300	3.4000	3.4000	-2.017%	3	158	+2.353%
2025-07-17	3.5500	3.5800	3.4500	3.4700	0.000%	155	155	+0.288%

.dark-mode .j4C4DX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4C4DX{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217P7NIO Dec 17 2027 7.00 Put (NIO271217P00007000)option OPRA

NIO20271217P7
NIO Dec 17 2027 7.00 Put (NIO271217P00007000)
option OPRA