Dark

NIO20280121P3
NIO Jan 21 2028 3.00 Put (NIO280121P00003000)
option OPRA

EOD

Sep 25, 2026

0.5700+3.636%(+0.0200)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5200	0.5900	0.5200	0.5700	+3.636%	348	2,916	0.000%
2026-09-24	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,916	+3.636%
2026-09-23	0.5300	0.5300	0.5300	0.5300	0.000%	1	2,915	+7.547%
2026-09-22	0.5300	0.5300	0.5300	0.5300	0.000%	2	2,914	+7.547%
2026-09-21	0.5500	0.5500	0.5300	0.5300	+3.922%	9	2,912	+7.547%
2026-09-18	0.5500	0.5500	0.5100	0.5100	-8.929%	3	2,903	+11.765%
2026-09-17	0.5600	0.5600	0.5600	0.5600	-1.754%	102	2,900	+1.786%
2026-09-16	0.5700	0.5700	0.5700	0.5700	-1.724%	101	2,875	0.000%
2026-09-15	0.5700	0.5800	0.5700	0.5800	+9.434%	152	2,825	-1.724%
2026-09-14	0.5200	0.5300	0.5200	0.5300	-8.621%	53	2,673	+7.547%
2026-09-11	0.5100	0.5800	0.5100	0.5800	-1.695%	4	2,620	-1.724%
2026-09-10	0.5400	0.5900	0.5400	0.5900	+11.321%	32	2,616	-3.390%
2026-09-09	0.5300	0.5700	0.5300	0.5300	0.000%	16	2,586	+7.547%
2026-09-08	0.5000	0.5300	0.5000	0.5300	+1.923%	5	2,570	+7.547%
2026-09-04	0.5300	0.5300	0.5100	0.5200	+1.961%	23	2,542	+9.615%
2026-09-03	0.5300	0.5400	0.5100	0.5100	-1.923%	138	2,542	+11.765%
2026-09-02	0.5000	0.5200	0.5000	0.5200	+8.333%	101	2,404	+9.615%
2026-09-01	0.4900	0.4900	0.4600	0.4800	+6.667%	52	2,303	+18.750%
2026-08-31	0.4600	0.4600	0.4500	0.4500	-2.174%	2	2,251	+26.667%
2026-08-25	0.4600	0.4600	0.4600	0.4600	+4.545%	40	2,251	+23.913%
2026-08-24	0.4600	0.4600	0.4400	0.4400	-2.222%	12	2,291	+29.545%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-2.174%	100	2,279	+26.667%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,279	+23.913%
2026-08-14	0.4600	0.4600	0.4500	0.4500	0.000%	11	2,278	+26.667%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-4.255%	20	2,269	+26.667%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-9.615%	332	2,269	+21.277%
2026-07-24	0.5200	0.5200	0.5200	0.5200	+6.122%	344	1,939	+9.615%
2026-07-21	0.4700	0.4900	0.4700	0.4900	0.000%	5	1,595	+16.327%
2026-07-20	0.4900	0.4900	0.4900	0.4900	0.000%	35	1,590	+16.327%
2026-07-17	0.4900	0.4900	0.4900	0.4900	-3.922%	2	1,625	+16.327%
2026-07-02	0.5300	0.5300	0.5100	0.5100	-3.774%	11	1,632	+11.765%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+8.163%	20	1,632	+7.547%
2026-06-22	0.4900	0.4900	0.4900	0.4900	0.000%	2	1,632	+16.327%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-5.769%	5	1,625	+16.327%
2026-06-10	0.5200	0.5200	0.5200	0.5200	0.000%	2	1,625	+9.615%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+10.638%	2	1,625	+9.615%
2026-06-01	0.4700	0.4700	0.4700	0.4700	+2.174%	5	1,623	+21.277%
2026-05-18	0.4400	0.4600	0.4400	0.4600	0.000%	8	1,618	+23.913%
2026-05-12	0.4600	0.4600	0.4600	0.4600	0.000%	5	1,610	+23.913%
2026-05-11	0.4600	0.4600	0.4600	0.4600	-4.167%	2	1,610	+23.913%
2026-05-06	0.4800	0.4800	0.4800	0.4800	+6.667%	35	1,607	+18.750%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,572	+26.667%
2026-04-22	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,571	+29.545%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,571	+42.500%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,569	+29.545%
2026-04-09	0.4600	0.4600	0.4600	0.4600	+6.977%	700	1,568	+23.913%
2026-04-06	0.4400	0.4400	0.4300	0.4300	-14.000%	10	868	+32.558%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+4.167%	1	863	+14.000%
2026-03-25	0.4800	0.4800	0.4800	0.4800	+4.348%	1	864	+18.750%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-6.122%	20	863	+23.913%
2026-03-18	0.4900	0.4900	0.4900	0.4900	0.000%	20	843	+16.327%
2026-03-16	0.4900	0.4900	0.4900	0.4900	-2.000%	8	863	+16.327%
2026-03-13	0.5000	0.5200	0.4900	0.5000	-1.961%	261	871	+14.000%
2026-03-12	0.5100	0.5100	0.5100	0.5100	-12.069%	1	746	+11.765%
2026-03-11	0.5200	0.5800	0.5200	0.5800	-3.333%	2	746	-1.724%
2026-03-10	0.6000	0.6000	0.6000	0.6000	-4.762%	1	746	-5.000%
2026-03-05	0.5800	0.6300	0.5800	0.6300	-8.696%	17	747	-9.524%
2026-03-03	0.6500	0.6900	0.6500	0.6900	+15.000%	13	744	-17.391%
2026-03-02	0.6200	0.6200	0.6000	0.6000	+1.695%	21	731	-5.000%
2026-02-26	0.5900	0.5900	0.5600	0.5900	0.000%	7	710	-3.390%
2026-02-24	0.5700	0.5900	0.5700	0.5900	-7.813%	29	703	-3.390%
2026-02-19	0.6400	0.6400	0.6400	0.6400	+3.226%	2	692	-10.938%
2026-02-10	0.6200	0.6200	0.6200	0.6200	-4.615%	1	690	-8.065%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+3.175%	4	689	-12.308%
2026-02-06	0.6300	0.6300	0.5800	0.6300	-4.545%	72	692	-9.524%
2026-02-05	0.6600	0.6600	0.6600	0.6600	-8.333%	10	690	-13.636%
2026-02-02	0.7100	0.7200	0.7100	0.7200	+10.769%	13	700	-20.833%
2026-01-30	0.6500	0.6500	0.6500	0.6500	-2.985%	5	697	-12.308%
2026-01-28	0.6700	0.6700	0.6700	0.6700	+3.077%	9	692	-14.925%
2026-01-26	0.6500	0.6500	0.6500	0.6500	-5.797%	200	683	-12.308%
2026-01-23	0.6800	0.6900	0.6800	0.6900	+4.545%	3	582	-17.391%
2026-01-16	0.6700	0.6900	0.6600	0.6600	-8.333%	41	571	-13.636%
2026-01-15	0.6500	0.7200	0.6500	0.7200	+5.882%	11	571	-20.833%
2026-01-14	0.6800	0.6800	0.6800	0.6800	+7.937%	10	560	-16.176%
2026-01-12	0.6300	0.6300	0.6300	0.6300	-7.353%	10	557	-9.524%
2026-01-06	0.6800	0.6800	0.6800	0.6800	+4.615%	100	557	-16.176%
2026-01-05	0.6500	0.6500	0.6500	0.6500	0.000%	11	449	-12.308%
2025-12-31	0.6500	0.6500	0.6500	0.6500	+3.175%	10	449	-12.308%
2025-12-22	0.6300	0.6300	0.6300	0.6300	-4.545%	2	449	-9.524%
2025-12-09	0.6600	0.6600	0.6600	0.6600	0.000%	1	447	-13.636%
2025-12-04	0.6500	0.6600	0.6500	0.6600	+1.538%	206	448	-13.636%
2025-12-03	0.6800	0.8000	0.6500	0.6500	-2.985%	17	242	-12.308%
2025-12-02	0.6700	0.6700	0.6700	0.6700	+1.515%	2	242	-14.925%
2025-11-28	0.6200	0.6600	0.6200	0.6600	0.000%	2	242	-13.636%
2025-11-26	0.6600	0.6600	0.6600	0.6600	+3.125%	6	235	-13.636%
2025-11-20	0.5600	0.6400	0.5600	0.6400	+3.226%	2	235	-10.938%
2025-11-19	0.6200	0.6200	0.6200	0.6200	0.000%	15	233	-8.065%
2025-11-14	0.6100	0.6200	0.6100	0.6200	+8.772%	100	218	-8.065%
2025-11-12	0.6000	0.6000	0.5700	0.5700	+3.636%	46	318	0.000%
2025-11-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	363	+3.636%
2025-11-07	0.5500	0.5500	0.5500	0.5500	+3.774%	45	362	+3.636%
2025-11-03	0.5300	0.5300	0.5300	0.5300	-3.636%	50	317	+7.547%
2025-10-29	0.5500	0.5500	0.5500	0.5500	-6.780%	1	317	+3.636%
2025-10-28	0.5900	0.5900	0.5900	0.5900	-3.279%	1	316	-3.390%
2025-10-17	0.7000	0.7000	0.6100	0.6100	+1.667%	21	315	-6.557%
2025-10-16	0.6000	0.6000	0.6000	0.6000	-6.250%	2	299	-5.000%
2025-10-14	0.5700	0.6400	0.5700	0.6400	+3.226%	4	299	-10.938%
2025-10-10	0.5700	0.6300	0.5700	0.6200	+10.714%	111	299	-8.065%
2025-10-09	0.5700	0.5700	0.5600	0.5600	-1.754%	51	226	+1.786%
2025-10-03	0.5700	0.5700	0.5700	0.5700	+3.636%	100	175	0.000%
2025-10-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	75	+3.636%
2025-09-30	0.5500	0.5700	0.5500	0.5700	-1.724%	7	75	0.000%
2025-09-25	0.5800	0.5800	0.5800	0.5800	-1.695%	2	68	-1.724%
2025-09-22	0.5900	0.5900	0.5900	0.5900	+1.724%	1	66	-3.390%
2025-09-19	0.5800	0.5800	0.5800	0.5800	-1.695%	30	65	-1.724%
2025-09-17	0.5900	0.5900	0.5900	0.5900	0.000%	35	35	-3.390%

.dark-mode .k5bYrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5bYrF{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P3NIO Jan 21 2028 3.00 Put (NIO280121P00003000)option OPRA

NIO20280121P3
NIO Jan 21 2028 3.00 Put (NIO280121P00003000)
option OPRA