Dark

NIO20280121P4
NIO Jan 21 2028 4.00 Put (NIO280121P00004000)
option OPRA

EOD

Sep 28, 2026

1.08-3.571%(-0.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0800	1.0800	1.0800	1.0800	-3.571%	20	22,578	0.000%
2026-09-25	1.1100	1.1400	1.0600	1.1200	+5.660%	1,541	22,578	-3.571%
2026-09-24	1.1000	1.1400	0.9800	1.0600	-0.935%	17,663	22,479	+1.887%
2026-09-23	1.0700	1.0700	1.0700	1.0700	-0.926%	10	6,007	+0.935%
2026-09-21	1.1000	1.1000	1.0700	1.0800	+0.935%	1,138	6,000	0.000%
2026-09-18	1.0700	1.0700	1.0700	1.0700	-4.464%	2	4,862	+0.935%
2026-09-17	1.0800	1.1200	1.0800	1.1200	-0.885%	5	4,860	-3.571%
2026-09-16	1.1400	1.1400	1.1300	1.1300	-1.739%	209	4,861	-4.425%
2026-09-15	1.1000	1.1500	1.1000	1.1500	+6.481%	43	5,016	-6.087%
2026-09-14	1.0700	1.0800	1.0700	1.0800	+0.935%	32	4,999	0.000%
2026-09-11	1.1400	1.1400	1.0600	1.0700	-5.310%	106	4,967	+0.935%
2026-09-10	1.1500	1.1500	1.1300	1.1300	+2.727%	26	4,866	-4.425%
2026-09-09	1.0600	1.1000	1.0600	1.1000	+8.911%	68	4,845	-1.818%
2026-09-08	1.0400	1.0900	0.9600	1.0100	-3.810%	100	4,827	+6.931%
2026-09-04	1.0600	1.0700	1.0400	1.0500	+1.942%	253	4,636	+2.857%
2026-09-03	1.0700	1.0800	1.0300	1.0300	+3.000%	96	4,636	+4.854%
2026-09-02	1.0000	1.0700	1.0000	1.0000	+1.010%	227	4,601	+8.000%
2026-09-01	1.0000	1.0000	0.8900	0.9900	+10.000%	90	4,472	+9.091%
2026-08-31	0.8900	0.9000	0.8900	0.9000	-3.226%	2	4,382	+20.000%
2026-08-28	0.8800	0.9300	0.8800	0.9300	+3.333%	20	4,382	+16.129%
2026-08-27	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,362	+20.000%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-3.226%	219	4,361	+20.000%
2026-08-24	0.9300	0.9300	0.9300	0.9300	+3.333%	20	4,142	+16.129%
2026-08-20	0.8800	0.9000	0.8700	0.9000	+4.651%	12	4,122	+20.000%
2026-08-19	0.9000	0.9000	0.8400	0.8600	-6.522%	105	4,130	+25.581%
2026-08-18	0.8700	0.9200	0.8700	0.9200	+5.747%	59	4,035	+17.391%
2026-08-17	0.8900	0.8900	0.8700	0.8700	-4.396%	60	4,091	+24.138%
2026-08-14	0.9100	0.9400	0.8700	0.9100	0.000%	627	4,038	+18.681%
2026-08-13	0.9300	0.9300	0.9100	0.9100	-2.151%	4	3,686	+18.681%
2026-08-12	0.9300	0.9300	0.9300	0.9300	+6.897%	25	3,683	+16.129%
2026-08-11	0.9300	0.9300	0.8700	0.8700	-4.396%	70	3,658	+24.138%
2026-08-07	0.9100	0.9100	0.9100	0.9100	-2.151%	1	3,598	+18.681%
2026-08-06	0.9300	0.9300	0.9300	0.9300	+8.140%	2	3,597	+16.129%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-4.444%	10	3,595	+25.581%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-1.099%	60	3,587	+20.000%
2026-07-30	0.9100	0.9100	0.9100	0.9100	+1.111%	60	3,647	+18.681%
2026-07-29	0.9000	0.9000	0.9000	0.9000	+2.273%	1	3,587	+20.000%
2026-07-28	0.8800	0.8800	0.8800	0.8800	-8.333%	1	3,586	+22.727%
2026-07-23	0.9500	0.9600	0.9500	0.9600	+2.128%	2	3,587	+12.500%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+1.075%	5	3,585	+14.894%
2026-07-21	0.9200	0.9300	0.9200	0.9300	+13.415%	3	3,580	+16.129%
2026-07-20	0.8200	0.8200	0.8200	0.8200	-7.865%	1	3,577	+31.707%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-2.198%	1	3,577	+21.348%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-5.208%	1	3,576	+18.681%
2026-07-10	0.9600	0.9600	0.9600	0.9600	+2.128%	20	3,575	+12.500%
2026-07-08	0.9600	0.9600	0.9400	0.9400	+1.075%	3	3,555	+14.894%
2026-07-07	0.9200	0.9300	0.9200	0.9300	-1.064%	10	3,554	+16.129%
2026-07-06	0.8900	0.9700	0.8900	0.9400	-1.053%	325	3,554	+14.894%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-3.061%	20	3,267	+13.684%
2026-06-25	0.9800	0.9800	0.9800	0.9800	+8.889%	23	3,267	+10.204%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-5.263%	35	3,232	+20.000%
2026-06-16	0.9500	0.9500	0.9500	0.9500	+1.064%	5	3,232	+13.684%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-4.082%	1	3,232	+14.894%
2026-06-11	0.9800	0.9800	0.9800	0.9800	+8.889%	30	3,232	+10.204%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,232	+20.000%
2026-05-27	0.9300	0.9600	0.8900	0.9100	-9.000%	66	3,232	+18.681%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+3.093%	1	3,212	+8.000%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-1.020%	5	3,212	+11.340%
2026-05-20	0.8800	0.9800	0.8800	0.9800	+18.072%	778	3,207	+10.204%
2026-05-18	0.8300	0.8300	0.8300	0.8300	+5.063%	3	2,435	+30.120%
2026-05-13	0.7900	0.7900	0.7900	0.7900	-7.059%	5	2,435	+36.709%
2026-05-12	0.8500	0.8500	0.8500	0.8500	0.000%	5	2,435	+27.059%
2026-05-06	0.8600	0.8600	0.8500	0.8500	-2.299%	50	2,435	+27.059%
2026-05-01	0.8500	0.8700	0.8500	0.8700	+3.571%	3	2,439	+24.138%
2026-04-21	0.7600	0.8400	0.7600	0.8400	+10.526%	6	2,444	+28.571%
2026-04-20	0.7600	0.7600	0.7600	0.7600	+4.110%	1	2,444	+42.105%
2026-04-17	0.7300	0.7300	0.7300	0.7300	-5.195%	1	2,445	+47.945%
2026-04-15	0.7600	0.7800	0.7600	0.7700	-3.750%	13	2,444	+40.260%
2026-04-13	0.8000	0.8000	0.8000	0.8000	0.000%	100	2,444	+35.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+2.564%	3	2,345	+35.000%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+1.299%	2	2,345	+38.462%
2026-04-08	0.7900	0.8000	0.7700	0.7700	+1.316%	3	2,345	+40.260%
2026-04-06	0.7600	0.7600	0.7600	0.7600	-6.173%	50	2,346	+42.105%
2026-04-01	0.8000	0.8100	0.8000	0.8100	-6.897%	70	2,296	+33.333%
2026-03-25	0.8500	0.8700	0.8500	0.8700	+1.163%	5	2,286	+24.138%
2026-03-24	0.8700	0.8700	0.8600	0.8600	-4.444%	11	2,286	+25.581%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+3.448%	10	2,291	+20.000%
2026-03-20	0.9100	0.9100	0.8700	0.8700	0.000%	55	2,291	+24.138%
2026-03-17	0.8700	0.8700	0.8600	0.8700	-1.136%	30	2,256	+24.138%
2026-03-16	0.8200	0.9200	0.8200	0.8800	-4.348%	43	2,266	+22.727%
2026-03-12	1.0700	1.0700	0.8900	0.9200	-3.158%	32	2,296	+17.391%
2026-03-10	1.2600	1.2600	0.9400	0.9500	-11.215%	42	2,307	+13.684%
2026-03-09	1.0900	1.0900	1.0700	1.0700	-4.464%	26	2,309	+0.935%
2026-03-06	1.1500	1.1500	1.1200	1.1200	-0.885%	2	2,297	-3.571%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-0.877%	1	2,295	-4.425%
2026-03-04	1.1700	1.1700	1.1400	1.1400	-2.564%	11	2,295	-5.263%
2026-03-03	1.1700	1.1700	1.1700	1.1700	+4.464%	1	2,294	-7.692%
2026-03-02	1.1200	1.1200	1.1200	1.1200	+5.660%	18	2,294	-3.571%
2026-02-27	1.0600	1.0600	1.0600	1.0600	+2.913%	2	2,302	+1.887%
2026-02-26	1.0500	1.0500	1.0300	1.0300	-0.962%	6	2,301	+4.854%
2026-02-24	1.0400	1.0400	1.0400	1.0400	+0.971%	20	2,303	+3.846%
2026-02-23	1.0200	1.0300	1.0100	1.0300	-5.505%	60	2,303	+4.854%
2026-02-20	1.0800	1.0900	1.0800	1.0900	-4.386%	2	2,285	-0.917%
2026-02-18	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,285	-5.263%
2026-02-17	1.1000	1.1200	1.1000	1.1200	+2.752%	3	2,285	-3.571%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-1.802%	1	2,284	-0.917%
2026-02-12	1.1000	1.1100	1.1000	1.1100	0.000%	17	2,284	-2.703%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-4.310%	1	2,279	-2.703%
2026-02-09	1.1500	1.1700	1.1000	1.1600	+2.655%	16	2,278	-6.897%
2026-02-06	1.0400	1.1300	1.0400	1.1300	-5.042%	63	2,266	-4.425%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-6.299%	21	2,267	-9.244%
2026-02-04	1.2500	1.2700	1.2500	1.2700	+1.600%	21	2,286	-14.961%
2026-02-03	1.2400	1.2500	1.2400	1.2500	-1.575%	59	2,286	-13.600%
2026-02-02	1.2000	1.2700	1.2000	1.2700	+5.833%	332	2,286	-14.961%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-2.439%	3	1,987	-10.000%
2026-01-26	1.2300	1.2300	1.2300	1.2300	+0.820%	5	1,987	-12.195%
2026-01-21	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,987	-11.475%
2026-01-20	1.2000	1.2300	1.2000	1.2300	+5.128%	109	1,988	-12.195%
2026-01-16	1.1900	1.1900	1.1700	1.1700	-1.681%	55	1,937	-7.692%
2026-01-15	1.1900	1.1900	1.1900	1.1900	0.000%	1	1,937	-9.244%
2026-01-14	1.2000	1.2100	1.1900	1.1900	+2.586%	613	1,936	-9.244%
2026-01-13	1.1100	1.1700	1.1100	1.1600	+5.455%	66	1,323	-6.897%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-2.655%	3	1,321	-1.818%
2026-01-09	1.1300	1.1300	1.1300	1.1300	-2.586%	10	1,321	-4.425%
2026-01-08	1.1600	1.1600	1.1600	1.1600	+0.870%	27	1,311	-6.897%
2026-01-07	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,311	-6.087%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,311	-6.087%
2026-01-05	1.1400	1.1700	1.0500	1.0500	-4.545%	23	1,279	+2.857%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,279	-1.818%
2025-12-31	1.1100	1.1200	1.0000	1.0000	0.000%	4	1,278	+8.000%
2025-12-30	0.9000	1.0000	0.9000	1.0000	-2.913%	13	1,278	+8.000%
2025-12-29	1.0500	1.0500	1.0300	1.0300	-4.630%	3	1,277	+4.854%
2025-12-26	1.1000	1.1000	1.0800	1.0800	-3.571%	41	1,278	0.000%
2025-12-24	1.1200	1.1200	1.1200	1.1200	+1.818%	2	1,242	-3.571%
2025-12-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,242	-1.818%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-2.655%	6	1,242	-1.818%
2025-12-17	1.1300	1.1300	1.1300	1.1300	+1.802%	1	1,236	-4.425%
2025-12-12	1.1100	1.1100	1.1100	1.1100	-1.770%	10	1,236	-2.703%
2025-12-11	1.1200	1.1300	1.1200	1.1300	-0.877%	12	1,226	-4.425%
2025-12-09	1.1400	1.1400	1.1400	1.1400	+5.556%	2	1,216	-5.263%
2025-12-08	1.1200	1.1200	0.9100	1.0800	+8.000%	7	1,215	0.000%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,214	+8.000%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-2.542%	201	1,214	-6.087%
2025-12-03	1.1700	1.1800	1.1700	1.1800	+4.425%	2	1,014	-8.475%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,012	-4.425%
2025-12-01	1.1100	1.1800	1.1100	1.1800	+9.259%	212	1,011	-8.475%
2025-11-26	1.0800	1.0800	1.0800	1.0800	-6.087%	10	819	0.000%
2025-11-25	1.1100	1.1500	1.1000	1.1500	+9.524%	349	819	-6.087%
2025-11-24	1.0600	1.0600	1.0500	1.0500	-4.545%	18	744	+2.857%
2025-11-21	1.0900	1.1000	1.0900	1.1000	-4.348%	545	744	-1.818%
2025-11-20	1.1000	1.1500	1.1000	1.1500	+9.524%	2	864	-6.087%
2025-11-18	1.0600	1.0600	1.0500	1.0500	+2.941%	226	864	+2.857%
2025-11-14	1.0900	1.0900	1.0200	1.0200	+0.990%	11	682	+5.882%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+8.602%	10	671	+6.931%
2025-11-07	0.9300	0.9300	0.9300	0.9300	+1.087%	5	671	+16.129%
2025-11-04	0.9100	0.9400	0.9000	0.9200	+1.099%	15	666	+17.391%
2025-10-29	0.9000	0.9100	0.9000	0.9100	-3.191%	558	663	+18.681%
2025-10-28	0.9400	0.9400	0.9400	0.9400	-5.051%	1	193	+14.894%
2025-10-21	0.9900	0.9900	0.9900	0.9900	-3.883%	1	193	+9.091%
2025-10-20	1.0300	1.0300	1.0300	1.0300	-0.962%	1	194	+4.854%
2025-10-14	1.0400	1.0400	1.0400	1.0400	-0.952%	1	193	+3.846%
2025-10-10	0.9900	1.0500	0.9900	1.0500	+9.375%	7	192	+2.857%
2025-10-07	0.9600	0.9600	0.9600	0.9600	+3.226%	1	185	+12.500%
2025-10-06	0.9300	0.9300	0.9300	0.9300	-4.124%	3	184	+16.129%
2025-09-29	0.9800	0.9800	0.9600	0.9700	+5.435%	43	181	+11.340%
2025-09-25	0.9200	0.9200	0.9200	0.9200	-8.911%	1	138	+17.391%
2025-09-23	1.0100	1.0100	1.0100	1.0100	0.000%	20	137	+6.931%
2025-09-22	0.9900	1.0200	0.9800	1.0100	-5.607%	117	117	+6.931%
2025-09-16	1.0700	1.0700	1.0700	1.0700	0.000%	2	2	+0.935%

.dark-mode .vzPgBn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzPgBn{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P4NIO Jan 21 2028 4.00 Put (NIO280121P00004000)option OPRA

NIO20280121P4
NIO Jan 21 2028 4.00 Put (NIO280121P00004000)
option OPRA