Dark

NIO20280121P5
NIO Jan 21 2028 5.00 Put (NIO280121P00005000)
option OPRA

EOD

Sep 25, 2026

1.81+1.117%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8100	1.8100	1.8100	1.8100	+1.117%	1	11,679	0.000%
2026-09-24	1.8200	1.8200	1.7900	1.7900	+1.705%	101	11,678	+1.117%
2026-09-22	1.7500	1.7600	1.7400	1.7600	-1.124%	10	11,603	+2.841%
2026-09-21	1.8200	1.8200	1.7700	1.7800	+0.565%	52	11,602	+1.685%
2026-09-18	1.7700	1.7700	1.7700	1.7700	-2.747%	7	11,551	+2.260%
2026-09-17	1.8200	1.8200	1.8000	1.8200	+2.247%	369	11,551	-0.549%
2026-09-16	1.7800	1.7800	1.7800	1.7800	-1.111%	10	11,241	+1.685%
2026-09-15	1.8000	1.8000	1.8000	1.8000	0.000%	3	11,231	+0.556%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-0.552%	5	11,228	+0.556%
2026-09-11	1.7800	1.8100	1.7700	1.8100	-1.093%	136	11,223	0.000%
2026-09-10	1.8300	1.8300	1.8300	1.8300	+1.667%	10	11,089	-1.093%
2026-09-09	1.7600	1.8000	1.7600	1.8000	+3.448%	32	11,079	+0.556%
2026-09-08	1.7600	1.7700	1.7300	1.7400	+1.754%	28	11,047	+4.023%
2026-09-03	1.7700	1.7700	1.7100	1.7100	+0.588%	23	11,021	+5.848%
2026-09-02	1.6800	1.7300	1.6700	1.7000	+4.294%	117	11,030	+6.471%
2026-09-01	1.5600	1.6300	1.5600	1.6300	+7.947%	20	11,069	+11.043%
2026-08-31	1.5200	1.5400	1.5100	1.5100	-0.658%	43	11,051	+19.868%
2026-08-27	1.5300	1.5300	1.4900	1.5200	0.000%	74	11,008	+19.079%
2026-08-25	1.5200	1.5200	1.5200	1.5200	-0.654%	1	10,935	+19.079%
2026-08-24	1.4900	1.5300	1.4900	1.5300	+4.795%	53	10,934	+18.301%
2026-08-19	1.4800	1.4800	1.4600	1.4600	-2.013%	23	10,882	+23.973%
2026-08-17	1.4700	1.4900	1.4700	1.4900	+0.676%	5	10,859	+21.477%
2026-08-14	1.4900	1.5000	1.4800	1.4800	-3.268%	153	10,859	+22.297%
2026-08-13	1.5200	1.5300	1.5200	1.5300	+2.000%	11	10,707	+18.301%
2026-08-12	1.5000	1.5000	1.4900	1.5000	0.000%	23	10,698	+20.667%
2026-08-11	1.5000	1.5000	1.5000	1.5000	+4.167%	1	10,675	+20.667%
2026-08-10	1.4500	1.4500	1.4300	1.4400	0.000%	7	10,674	+25.694%
2026-08-07	1.4800	1.4800	1.4400	1.4400	-3.356%	29	10,667	+25.694%
2026-08-06	1.5200	1.5200	1.4900	1.4900	+2.759%	7	10,646	+21.477%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+2.113%	10	10,639	+24.828%
2026-08-04	1.4200	1.4200	1.4200	1.4200	-1.389%	100	10,639	+27.465%
2026-08-03	1.4500	1.4500	1.4400	1.4400	-2.041%	24	10,539	+25.694%
2026-07-30	1.4900	1.4900	1.4700	1.4700	-1.342%	94	10,536	+23.129%
2026-07-29	1.4500	1.4900	1.4500	1.4900	-1.974%	2	10,446	+21.477%
2026-07-28	1.4300	1.5200	1.4300	1.5200	-2.564%	10	10,446	+19.079%
2026-07-24	1.5600	1.5600	1.5600	1.5600	+0.645%	5	10,441	+16.026%
2026-07-22	1.5100	1.5500	1.5100	1.5500	+9.155%	22	10,441	+16.774%
2026-07-14	1.4200	1.4200	1.4200	1.4200	-3.401%	45	10,429	+27.465%
2026-07-13	1.4900	1.4900	1.4700	1.4700	-5.161%	12	10,439	+23.129%
2026-07-10	1.5100	1.5500	1.5000	1.5500	+4.730%	31	10,431	+16.774%
2026-07-08	1.4900	1.4900	1.4800	1.4800	-1.333%	25	10,423	+22.297%
2026-07-07	1.5100	1.5100	1.4900	1.5000	-0.662%	16	10,413	+20.667%
2026-07-06	1.5100	1.5100	1.5100	1.5100	-3.205%	10	10,422	+19.868%
2026-07-02	1.5300	1.5600	1.5300	1.5600	+6.122%	20	10,422	+16.026%
2026-07-01	1.4700	1.4700	1.4700	1.4700	+2.083%	1	10,422	+23.129%
2026-06-30	1.4400	1.4400	1.4400	1.4400	-5.882%	10	10,421	+25.694%
2026-06-29	1.5300	1.5300	1.5300	1.5300	-0.649%	1	10,411	+18.301%
2026-06-25	1.5400	1.5400	1.5400	1.5400	+0.654%	3	10,411	+17.532%
2026-06-24	1.5300	1.5300	1.5300	1.5300	+4.795%	1	10,412	+18.301%
2026-06-23	1.4200	1.4600	1.4200	1.4600	+1.389%	283	10,412	+23.973%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-5.263%	102	10,130	+25.694%
2026-06-17	1.5200	1.5200	1.5200	1.5200	+2.013%	10	10,032	+19.079%
2026-06-16	1.4800	1.5300	1.4800	1.4900	+2.759%	45	10,032	+21.477%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-2.027%	8	9,993	+24.828%
2026-06-09	1.4600	1.4800	1.4500	1.4800	+2.069%	80	9,993	+22.297%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-3.333%	5	9,933	+24.828%
2026-06-05	1.4500	1.5000	1.4500	1.5000	+7.143%	12	9,938	+20.667%
2026-06-03	1.3800	1.4000	1.3700	1.4000	+4.478%	7	9,938	+29.286%
2026-06-02	1.3400	1.3400	1.3400	1.3400	0.000%	1	9,936	+35.075%
2026-06-01	1.3500	1.3500	1.3400	1.3400	-8.844%	11	9,935	+35.075%
2026-05-28	1.4500	1.5200	1.4500	1.4700	+13.077%	6,003	9,945	+23.129%
2026-05-27	1.4400	1.4600	1.3000	1.3000	-17.197%	127	15,336	+39.231%
2026-05-26	1.5700	1.5700	1.5700	1.5700	+1.948%	50	15,354	+15.287%
2026-05-22	1.5400	1.6000	1.5400	1.5400	+8.451%	116	15,314	+17.532%
2026-05-21	1.3400	1.4400	1.3300	1.4200	+3.650%	1,099	15,272	+27.465%
2026-05-20	1.3700	1.3800	1.3700	1.3700	+1.481%	68	15,272	+32.117%
2026-05-19	1.3600	1.3600	1.3500	1.3500	+3.053%	5	16,169	+34.074%
2026-05-18	1.2900	1.3300	1.2900	1.3100	+3.150%	18	16,169	+38.168%
2026-05-14	1.2400	1.2700	1.2300	1.2700	-2.308%	2,004	16,169	+42.520%
2026-05-12	1.3000	1.3000	1.2800	1.3000	-2.256%	15	14,154	+39.231%
2026-05-07	1.3300	1.3300	1.3300	1.3300	0.000%	2	14,154	+36.090%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-2.206%	5	14,155	+36.090%
2026-05-01	1.2900	1.3600	1.2900	1.3600	+10.569%	10	14,156	+33.088%
2026-04-30	1.2700	1.2700	1.2300	1.2300	-1.600%	4	14,156	+47.154%
2026-04-29	1.2200	1.2500	1.2200	1.2500	-0.794%	11	14,153	+44.800%
2026-04-28	1.2600	1.2700	1.2600	1.2600	0.000%	2,500	14,164	+43.651%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-3.077%	6	13,455	+43.651%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+2.362%	11	13,461	+39.231%
2026-04-23	1.2700	1.2700	1.2700	1.2700	+5.833%	1	13,462	+42.520%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-1.639%	50	13,463	+50.833%
2026-04-21	1.2000	1.2200	1.2000	1.2200	+6.087%	8	13,463	+48.361%
2026-04-20	1.1600	1.1600	1.1500	1.1500	+1.770%	27	13,463	+57.391%
2026-04-17	1.1400	1.1400	1.1300	1.1300	-8.130%	15	13,443	+60.177%
2026-04-15	1.2300	1.2300	1.2300	1.2300	+2.500%	2	13,440	+47.154%
2026-04-14	1.2000	1.2000	1.2000	1.2000	+1.695%	1	13,438	+50.833%
2026-04-13	1.1800	1.1800	1.1800	1.1800	-7.813%	1	13,438	+53.390%
2026-04-10	1.2200	1.2800	1.2200	1.2800	+0.787%	2	13,438	+41.406%
2026-04-09	1.2900	1.3100	1.2700	1.2700	+5.833%	152	13,436	+42.520%
2026-04-08	1.2400	1.2500	1.2000	1.2000	-5.512%	9	13,411	+50.833%
2026-04-07	1.2700	1.2700	1.2700	1.2700	+4.959%	1	13,413	+42.520%
2026-04-06	1.2100	1.2100	1.2100	1.2100	-1.626%	1	13,413	+49.587%
2026-04-02	1.3000	1.3000	1.2300	1.2300	-3.150%	62	13,413	+47.154%
2026-04-01	1.2600	1.3000	1.2600	1.2700	-5.224%	74	13,413	+42.520%
2026-03-31	1.3400	1.3400	1.3400	1.3400	-8.219%	1	13,420	+35.075%
2026-03-27	1.4200	1.4600	1.4200	1.4600	+7.353%	6	13,420	+23.973%
2026-03-26	1.3600	1.3600	1.3600	1.3600	-0.730%	1	13,422	+33.088%
2026-03-23	1.3600	1.3700	1.3600	1.3700	-6.803%	7	13,421	+32.117%
2026-03-20	1.4000	1.4700	1.4000	1.4700	+7.299%	33	13,418	+23.129%
2026-03-19	1.4000	1.4000	1.3700	1.3700	-0.725%	21	13,418	+32.117%
2026-03-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	13,418	+31.159%
2026-03-17	1.3900	1.3900	1.3800	1.3800	+0.730%	3	13,418	+31.159%
2026-03-16	1.3800	1.3800	1.3500	1.3700	-2.143%	42	13,416	+32.117%
2026-03-13	1.4000	1.4400	1.3700	1.4000	-3.448%	1,759	13,401	+29.286%
2026-03-12	1.3900	1.4500	1.3900	1.4500	-3.974%	72	12,997	+24.828%
2026-03-11	1.5200	1.5400	1.5100	1.5100	+3.425%	12	12,996	+19.868%
2026-03-10	1.4800	1.4800	1.4100	1.4600	-13.609%	9	12,996	+23.973%
2026-03-09	1.6800	1.6900	1.6800	1.6900	-2.874%	3	12,998	+7.101%
2026-03-04	1.7700	1.7700	1.7400	1.7400	-6.952%	1,015	12,998	+4.023%
2026-03-03	1.7600	1.8700	1.7600	1.8700	+9.357%	9	12,642	-3.209%
2026-03-02	1.7300	1.7300	1.7100	1.7100	+6.211%	10	12,647	+5.848%
2026-02-26	1.6100	1.6100	1.6100	1.6100	+1.258%	5	12,643	+12.422%
2026-02-24	1.5600	1.6000	1.5600	1.5900	0.000%	20	12,643	+13.836%
2026-02-23	1.6100	1.6100	1.5900	1.5900	-7.018%	14	12,653	+13.836%
2026-02-19	1.7100	1.7100	1.7100	1.7100	+1.183%	50	12,653	+5.848%
2026-02-13	1.6900	1.6900	1.6900	1.6900	-3.429%	5	12,603	+7.101%
2026-02-09	1.8000	1.8000	1.7100	1.7500	+2.339%	94	12,603	+3.429%
2026-02-06	1.6500	1.7100	1.6500	1.7100	-5.000%	7	12,601	+5.848%
2026-02-05	1.7900	1.8300	1.7000	1.8000	-5.263%	133	12,601	+0.556%
2026-02-04	1.8800	1.9100	1.8800	1.9000	+1.064%	21	12,599	-4.737%
2026-02-02	1.7500	1.9000	1.7500	1.8800	+7.429%	30	12,584	-3.723%
2026-01-29	1.7300	1.7500	1.7300	1.7500	-3.315%	2	12,577	+3.429%
2026-01-28	1.8100	1.8100	1.8100	1.8100	-0.549%	9	12,576	0.000%
2026-01-26	1.8600	1.8600	1.8200	1.8200	+1.111%	59	12,576	-0.549%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+2.273%	12	12,576	+0.556%
2026-01-22	1.7600	1.7600	1.7600	1.7600	-3.825%	5	12,576	+2.841%
2026-01-21	1.8500	1.8500	1.8300	1.8300	0.000%	53	12,576	-1.093%
2026-01-20	1.8400	1.8400	1.8200	1.8300	+0.549%	6,085	12,576	-1.093%
2026-01-16	1.7600	1.8200	1.7600	1.8200	+1.111%	7	7,172	-0.549%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-1.099%	45	7,172	+0.556%
2026-01-14	1.8300	1.8300	1.8100	1.8200	+2.825%	12	7,172	-0.549%
2026-01-13	1.7500	1.7700	1.7500	1.7700	+4.118%	5	7,166	+2.260%
2026-01-12	1.6500	1.7000	1.6500	1.7000	-3.955%	18	7,164	+6.471%
2026-01-09	1.7900	1.7900	1.7700	1.7700	-1.667%	100	7,164	+2.260%
2026-01-08	1.7900	1.8000	1.7900	1.8000	+2.273%	2	7,164	+0.556%
2026-01-06	1.7400	1.7600	1.7400	1.7600	-1.124%	11	7,164	+2.841%
2026-01-05	1.7700	1.8000	1.7500	1.7800	+5.952%	23	7,162	+1.685%
2026-01-02	1.6800	1.6800	1.6800	1.6800	-3.448%	2	7,162	+7.738%
2025-12-31	1.6600	1.7400	1.6600	1.7400	+12.258%	29	7,152	+4.023%
2025-12-30	1.6000	1.6000	1.5500	1.5500	-3.125%	17	7,152	+16.774%
2025-12-29	1.6300	1.6300	1.5600	1.6000	-4.192%	10	7,153	+13.125%
2025-12-26	1.6600	1.6800	1.6600	1.6700	-1.183%	41	7,152	+8.383%
2025-12-24	1.7100	1.7100	1.6900	1.6900	-1.744%	7	7,188	+7.101%
2025-12-23	1.7000	1.7200	1.7000	1.7200	+2.381%	35	7,188	+5.233%
2025-12-22	1.6800	1.6800	1.6800	1.6800	-1.176%	49	7,188	+7.738%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-1.163%	10	7,188	+6.471%
2025-12-17	1.7200	1.7200	1.7200	1.7200	+3.614%	1	7,188	+5.233%
2025-12-16	1.7100	1.7100	1.6600	1.6600	0.000%	3	7,188	+9.036%
2025-12-12	1.6600	1.6600	1.6600	1.6600	-4.598%	1	7,190	+9.036%
2025-12-11	1.7500	1.7500	1.6900	1.7400	+1.163%	80	7,190	+4.023%
2025-12-09	1.7200	1.7200	1.7200	1.7200	+0.585%	7	7,114	+5.233%
2025-12-08	1.7100	1.7100	1.7100	1.7100	-2.286%	5	7,107	+5.848%
2025-12-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	7,102	+3.429%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-2.778%	1	7,101	+3.429%
2025-12-03	1.7400	1.8200	1.7400	1.8000	+3.448%	92	7,101	+0.556%
2025-12-02	1.7500	1.7500	1.7300	1.7400	+1.754%	95	7,009	+4.023%
2025-12-01	1.6700	1.7300	1.6700	1.7100	+1.183%	55	7,000	+5.848%
2025-11-26	1.6100	1.7000	1.6100	1.6900	+1.198%	18	6,985	+7.101%
2025-11-25	1.6500	1.7000	1.6500	1.6700	+5.696%	6	6,985	+8.383%
2025-11-24	1.6000	1.6000	1.5800	1.5800	-4.819%	13	6,983	+14.557%
2025-11-21	1.6600	1.6600	1.6600	1.6600	+0.606%	10	6,982	+9.036%
2025-11-20	1.5500	1.6700	1.5500	1.6500	+2.484%	48	6,975	+9.697%
2025-11-19	1.5700	1.6100	1.5700	1.6100	+3.871%	8	6,948	+12.422%
2025-11-18	1.5800	1.5800	1.5500	1.5500	+14.815%	257	6,943	+16.774%
2025-11-17	1.5000	1.5000	1.3500	1.3500	-12.903%	3	6,691	+34.074%
2025-11-13	1.5300	1.5500	1.5300	1.5500	+6.164%	6	6,689	+16.774%
2025-11-12	1.4900	1.4900	1.4600	1.4600	+1.389%	49	6,687	+23.973%
2025-11-10	1.4400	1.4400	1.4400	1.4400	+2.857%	10	6,692	+25.694%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+17.647%	5	6,682	+29.286%
2025-10-29	0.8700	1.3600	0.8700	1.1900	-16.197%	73	6,679	+52.101%
2025-10-28	1.4200	1.4200	1.4200	1.4200	-5.333%	2	6,679	+27.465%
2025-10-27	1.5000	1.5000	1.5000	1.5000	0.000%	5	6,679	+20.667%
2025-10-21	1.5000	1.5000	1.5000	1.5000	-3.846%	4	6,679	+20.667%
2025-10-17	1.5600	1.5600	1.5600	1.5600	+1.299%	2	6,679	+16.026%
2025-10-16	1.6300	1.6400	1.5400	1.5400	0.000%	17	6,677	+17.532%
2025-10-15	1.5500	1.5500	1.5100	1.5400	+2.667%	4	6,688	+17.532%
2025-10-14	1.5400	1.5400	1.5000	1.5000	-5.063%	2	6,687	+20.667%
2025-10-10	1.4100	1.5800	1.4100	1.5800	+11.268%	17	6,687	+14.557%
2025-10-09	1.3400	1.4200	1.3400	1.4200	+2.899%	12	6,685	+27.465%
2025-10-08	1.3800	1.3800	1.3800	1.3800	-4.167%	1	6,685	+31.159%
2025-10-07	1.4400	1.4400	1.4400	1.4400	+1.408%	4	6,685	+25.694%
2025-10-06	1.4200	1.4200	1.4200	1.4200	0.000%	1	6,685	+27.465%
2025-10-03	1.4300	1.4600	1.3800	1.4200	+2.899%	6,867	6,685	+27.465%
2025-10-02	1.3500	1.3800	1.3500	1.3800	-1.429%	17	161	+31.159%
2025-10-01	1.4000	1.4000	1.4000	1.4000	+1.449%	10	144	+29.286%
2025-09-30	1.3600	1.4200	1.3600	1.3800	-7.383%	17	134	+31.159%
2025-09-29	1.4700	1.4900	1.4700	1.4900	+2.759%	15	137	+21.477%
2025-09-26	1.4300	1.4600	1.4300	1.4500	+4.317%	47	122	+24.828%
2025-09-25	1.3600	1.3900	1.3600	1.3900	-6.081%	18	75	+30.216%
2025-09-23	1.4800	1.4800	1.4800	1.4800	-1.333%	2	64	+22.297%
2025-09-22	1.4700	1.5000	1.4700	1.5000	+1.351%	62	62	+20.667%
2025-09-18	1.4800	1.4800	1.4800	1.4800	0.000%	5	5	+22.297%

.dark-mode .q6MHZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6MHZN{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P5NIO Jan 21 2028 5.00 Put (NIO280121P00005000)option OPRA

NIO20280121P5
NIO Jan 21 2028 5.00 Put (NIO280121P00005000)
option OPRA