Dark

NIO20280121P7
NIO Jan 21 2028 7.00 Put (NIO280121P00007000)
option OPRA

EOD

Sep 29, 2026

3.65+4.286%(+0.15)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.6500	3.6000	3.6500	+4.286%	220	18,127	0.000%
2026-09-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	18,113	+4.286%
2026-09-25	3.5000	3.5400	3.5000	3.5000	+1.449%	39	18,112	+4.286%
2026-09-23	3.4500	3.4500	3.4500	3.4500	+1.471%	1	18,091	+5.797%
2026-09-22	3.4000	3.4000	3.4000	3.4000	-2.857%	1	18,090	+7.353%
2026-09-21	3.5000	3.5000	3.5000	3.5000	-2.778%	2	18,089	+4.286%
2026-09-15	3.5200	3.6000	3.4500	3.6000	+4.956%	4	18,087	+1.389%
2026-09-14	3.4000	3.4300	3.4000	3.4300	-0.580%	138	18,087	+6.414%
2026-09-11	3.4500	3.4500	3.4500	3.4500	-3.361%	4	17,949	+5.797%
2026-09-10	3.5700	3.5700	3.5700	3.5700	+5.000%	10	17,945	+2.241%
2026-09-04	3.4000	3.4000	3.4000	3.4000	+1.796%	4	17,959	+7.353%
2026-09-02	3.3400	3.3400	3.3400	3.3400	+5.696%	20	17,959	+9.281%
2026-09-01	3.1700	3.1700	3.1200	3.1600	+7.119%	15	17,939	+15.506%
2026-08-28	2.9500	2.9500	2.9500	2.9500	-1.993%	40	17,944	+23.729%
2026-08-26	3.0000	3.0500	3.0000	3.0100	0.000%	26	17,904	+21.262%
2026-08-25	3.0000	3.0100	3.0000	3.0100	+1.689%	100	17,904	+21.262%
2026-08-18	2.9500	2.9600	2.9500	2.9600	+0.339%	12	18,004	+23.311%
2026-08-17	2.9900	2.9900	2.9100	2.9500	-0.338%	65	17,992	+23.729%
2026-08-12	2.9600	2.9600	2.9600	2.9600	-1.333%	10	17,979	+23.311%
2026-08-11	3.0000	3.0000	3.0000	3.0000	+5.263%	1	17,969	+21.667%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-5.316%	1	17,968	+28.070%
2026-07-24	3.0000	3.0500	3.0000	3.0100	+9.854%	7	17,967	+21.262%
2026-07-14	2.8000	2.8300	2.7400	2.7400	-7.119%	16	17,960	+33.212%
2026-07-09	2.9500	2.9500	2.9500	2.9500	0.000%	1	17,961	+23.729%
2026-07-02	2.9500	2.9500	2.9500	2.9500	0.000%	1	17,959	+23.729%
2026-06-25	2.9500	2.9500	2.9500	2.9500	+6.115%	2	17,959	+23.729%
2026-06-24	2.7800	2.7800	2.7800	2.7800	-2.113%	1	17,961	+31.295%
2026-06-23	2.8400	2.8400	2.8400	2.8400	-0.351%	1	17,961	+28.521%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-0.697%	5	17,966	+28.070%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-1.375%	50	17,966	+27.178%
2026-06-16	2.8900	2.9100	2.8700	2.9100	+5.435%	17	17,966	+25.430%
2026-06-15	2.7700	2.7700	2.7600	2.7600	-3.158%	50	17,932	+32.246%
2026-06-12	2.8500	2.8500	2.8500	2.8500	+4.015%	1	17,932	+28.070%
2026-06-08	2.7400	2.7400	2.7400	2.7400	-2.143%	1	17,932	+33.212%
2026-06-05	2.7600	2.8000	2.7600	2.8000	+3.704%	3	17,931	+30.357%
2026-06-04	2.7000	2.7000	2.7000	2.7000	+1.504%	2	17,928	+35.185%
2026-06-03	2.5400	2.6600	2.5400	2.6600	-1.481%	8	17,926	+37.218%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+4.247%	21	17,920	+35.185%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-5.474%	2	17,941	+40.927%
2026-05-29	2.7400	2.7400	2.7400	2.7400	-5.517%	4	17,941	+33.212%
2026-05-28	2.6700	2.9000	2.6700	2.9000	+5.455%	6,015	17,937	+25.862%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-5.822%	10	11,922	+32.727%
2026-05-26	2.8700	2.9400	2.8400	2.9200	+5.415%	62	11,922	+25.000%
2026-05-22	2.9000	3.0000	2.7700	2.7700	-1.071%	6	11,860	+31.769%
2026-05-21	2.7000	2.8000	2.7000	2.8000	+4.089%	83	11,854	+30.357%
2026-05-20	2.7000	2.7000	2.6900	2.6900	+6.324%	2	11,854	+35.688%
2026-05-19	2.5200	2.5300	2.5200	2.5300	-1.172%	50	11,784	+44.269%
2026-05-18	2.5600	2.5600	2.5600	2.5600	+2.811%	1	11,784	+42.578%
2026-05-15	2.5000	2.5000	2.4900	2.4900	+3.320%	9	11,784	+46.586%
2026-05-13	2.3600	2.4100	2.3600	2.4100	-4.743%	5	11,785	+51.452%
2026-05-12	2.5200	2.5300	2.5200	2.5300	+1.200%	7	11,782	+44.269%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-2.724%	2	11,782	+46.000%
2026-05-01	2.5000	2.6000	2.5000	2.5700	+9.362%	207	11,974	+42.023%
2026-04-22	2.3500	2.3500	2.3500	2.3500	0.000%	18	11,974	+55.319%
2026-04-21	2.3000	2.3500	2.3000	2.3500	+3.524%	13	11,961	+55.319%
2026-04-20	2.2700	2.2700	2.2700	2.2700	+3.182%	6	11,961	+60.793%
2026-04-17	2.2100	2.2200	2.2000	2.2000	-3.084%	6	11,967	+65.909%
2026-04-16	2.2700	2.2700	2.2700	2.2700	-3.814%	1	11,968	+60.793%
2026-04-15	2.3300	2.3600	2.3300	2.3600	-2.881%	100	11,968	+54.661%
2026-04-14	2.2900	2.4300	2.2900	2.4300	+2.532%	74	12,048	+50.206%
2026-04-10	2.3100	2.3700	2.3000	2.3700	-4.049%	107	12,122	+54.008%
2026-04-09	2.4000	2.4700	2.4000	2.4700	+7.391%	12	12,227	+47.773%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-7.258%	1	12,216	+58.696%
2026-04-07	2.4200	2.4800	2.4200	2.4800	+2.479%	110	12,215	+47.177%
2026-04-06	2.3700	2.4200	2.3700	2.4200	+1.681%	6	12,174	+50.826%
2026-04-02	2.4600	2.4600	2.3800	2.3800	-5.556%	26	12,198	+53.361%
2026-04-01	2.5200	2.5200	2.5200	2.5200	-3.077%	20	12,198	+44.841%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.762%	6	12,178	+40.385%
2026-03-20	2.8600	2.8600	2.7000	2.7300	+5.000%	54	12,172	+33.700%
2026-03-19	2.6400	2.6400	2.6000	2.6000	-0.763%	12	12,210	+40.385%
2026-03-18	2.5900	2.6200	2.5900	2.6200	+2.745%	6	12,202	+39.313%
2026-03-17	2.7000	2.7000	2.5500	2.5500	-0.778%	10	12,200	+43.137%
2026-03-16	2.5500	2.5800	2.5500	2.5700	-4.104%	12	12,200	+42.023%
2026-03-13	2.7300	2.7300	2.6200	2.6800	-2.545%	16	12,191	+36.194%
2026-03-12	2.7400	2.7500	2.7400	2.7500	-1.786%	5	12,199	+32.727%
2026-03-11	2.7800	2.8400	2.7800	2.8000	+3.321%	13	12,199	+30.357%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-12.581%	2	12,190	+34.686%
2026-03-09	3.2000	3.2000	3.1000	3.1000	-1.899%	7	12,192	+17.742%
2026-03-04	3.2500	3.2500	3.1600	3.1600	-4.242%	57	12,197	+15.506%
2026-03-03	3.3500	3.3500	3.3000	3.3000	+3.125%	3	12,147	+10.606%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+9.215%	1	12,145	+14.063%
2026-02-24	2.9300	2.9300	2.9300	2.9300	+2.091%	2	12,145	+24.573%
2026-02-23	2.8800	2.8800	2.8700	2.8700	-8.889%	20	12,143	+27.178%
2026-02-20	3.1500	3.1500	3.1300	3.1500	0.000%	420	12,123	+15.873%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+1.613%	2	12,538	+15.873%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-1.587%	1	12,538	+17.742%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-2.778%	4	12,539	+15.873%
2026-02-09	3.2400	3.2400	3.2400	3.2400	+1.567%	7	12,542	+12.654%
2026-02-06	3.1900	3.1900	3.1900	3.1900	-3.333%	2	12,539	+14.420%
2026-02-05	3.2500	3.3000	3.2500	3.3000	-4.624%	3	12,541	+10.606%
2026-02-04	3.4000	3.4600	3.4000	3.4600	+3.904%	55	12,544	+5.491%
2026-02-03	3.3300	3.3300	3.3300	3.3300	+1.835%	1	12,559	+9.610%
2026-01-30	3.2500	3.2700	3.2500	3.2700	-0.909%	23	12,558	+11.621%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+0.610%	2	12,581	+10.606%
2026-01-23	3.2800	3.2800	3.2800	3.2800	+2.500%	12	12,579	+11.280%
2026-01-22	3.2500	3.2500	3.2000	3.2000	-4.478%	8	12,567	+14.063%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+0.904%	5	12,573	+8.955%
2026-01-20	3.3200	3.3200	3.3200	3.3200	+0.606%	50	12,568	+9.940%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+2.804%	1	12,518	+10.606%
2026-01-13	3.2100	3.2100	3.2100	3.2100	-1.231%	9	12,517	+13.707%
2026-01-12	3.2200	3.2500	3.2200	3.2500	0.000%	5	12,526	+12.308%
2026-01-09	3.2500	3.2500	3.2500	3.2500	0.000%	200	12,529	+12.308%
2026-01-06	3.1500	3.2500	3.1500	3.2500	+1.562%	65	12,329	+12.308%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+3.226%	646	11,641	+14.063%
2025-12-31	3.0000	3.1000	3.0000	3.1000	+14.391%	3	11,641	+17.742%
2025-12-30	2.7100	2.7100	2.7100	2.7100	-8.446%	1	11,641	+34.686%
2025-12-29	2.9600	2.9600	2.9600	2.9600	-4.516%	20	11,640	+23.311%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+1.639%	7	11,620	+17.742%
2025-12-19	3.0500	3.0500	3.0500	3.0500	-1.613%	10	11,613	+19.672%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+0.649%	10	11,603	+17.742%
2025-12-16	3.1000	3.1000	3.0800	3.0800	+0.984%	1,000	11,593	+18.506%
2025-12-12	3.0500	3.0500	3.0500	3.0500	0.000%	60	10,593	+19.672%
2025-12-11	3.0900	3.0900	3.0500	3.0500	+13.383%	50	10,593	+19.672%
2025-12-10	2.6900	2.6900	2.6900	2.6900	-13.226%	50	10,593	+35.688%
2025-12-09	3.1000	3.1000	3.1000	3.1000	0.000%	15	10,543	+17.742%
2025-12-08	3.1000	3.1000	3.1000	3.1000	-0.641%	52	10,528	+17.742%
2025-12-05	3.1200	3.1200	3.1200	3.1200	-4.294%	100	10,478	+16.987%
2025-12-03	3.2700	3.2700	3.1500	3.2600	+5.502%	113	10,578	+11.963%
2025-12-01	3.0800	3.0900	3.0700	3.0900	+7.292%	29	10,465	+18.123%
2025-11-28	2.8800	2.8800	2.8800	2.8800	-4.000%	60	10,436	+26.736%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+2.041%	10	10,366	+21.667%
2025-11-25	3.0300	3.0600	2.9400	2.9400	-0.339%	65	10,366	+24.150%
2025-11-24	2.8800	2.9500	2.8700	2.9500	-1.667%	41	10,301	+23.729%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+2.389%	10	10,261	+21.667%
2025-11-20	2.9900	3.0000	2.9300	2.9300	+2.091%	7	10,251	+24.573%
2025-11-18	2.8600	2.8700	2.8600	2.8700	+1.773%	12	10,245	+27.178%
2025-11-17	2.8200	2.8200	2.8200	2.8200	+1.805%	20	10,233	+29.433%
2025-11-13	2.7800	2.8000	2.7700	2.7700	+0.362%	22	10,213	+31.769%
2025-11-12	2.7400	2.7600	2.7300	2.7600	+4.151%	6	10,191	+32.246%
2025-11-11	2.6500	2.6500	2.6500	2.6500	0.000%	1	10,193	+37.736%
2025-11-10	2.5800	2.6500	2.5800	2.6500	+6.000%	109	10,194	+37.736%
2025-11-07	2.6300	2.6600	2.5000	2.5000	+4.167%	651	10,097	+46.000%
2025-11-06	2.4100	2.5100	2.4000	2.4000	-6.977%	3	9,640	+52.083%
2025-11-05	2.5100	2.5800	2.5000	2.5800	-0.386%	162	9,640	+41.473%
2025-11-04	2.5900	2.5900	2.5900	2.5900	+6.148%	30	9,638	+40.927%
2025-11-03	2.5000	2.5000	2.4400	2.4400	-3.557%	4	9,608	+49.590%
2025-10-31	2.5800	2.5800	2.5300	2.5300	-2.317%	41	9,608	+44.269%
2025-10-30	2.5900	2.5900	2.5900	2.5900	-0.385%	200	9,569	+40.927%
2025-10-28	2.6000	2.6000	2.6000	2.6000	0.000%	1	9,609	+40.385%
2025-10-27	2.6500	2.6500	2.6000	2.6000	-1.515%	4	9,610	+40.385%
2025-10-24	2.7100	2.7100	2.6400	2.6400	-5.376%	638	9,610	+38.258%
2025-10-17	2.7900	2.7900	2.7900	2.7900	-0.357%	5,000	9,986	+30.824%
2025-10-16	2.7500	2.8300	2.7500	2.8000	+1.083%	603	5,015	+30.357%
2025-10-15	2.7700	2.7700	2.7700	2.7700	+1.465%	1	4,666	+31.769%
2025-10-14	2.7400	2.7500	2.7300	2.7300	+0.368%	3	4,666	+33.700%
2025-10-10	2.5700	2.7200	2.5700	2.7200	+7.510%	2,109	4,668	+34.191%
2025-10-09	2.5500	2.5500	2.5300	2.5300	+2.016%	11	2,568	+44.269%
2025-10-08	2.5100	2.5100	2.4800	2.4800	-4.247%	15	2,566	+47.177%
2025-10-07	2.5800	2.6100	2.5800	2.5900	+7.917%	16	2,566	+40.927%
2025-10-06	2.5200	2.5800	2.4000	2.4000	-6.977%	55	2,555	+52.083%
2025-10-03	2.6000	2.6000	2.5700	2.5800	+1.976%	2,410	2,555	+41.473%
2025-10-02	2.5300	2.5300	2.5300	2.5300	0.000%	1	192	+44.269%
2025-10-01	2.5300	2.5300	2.5300	2.5300	0.000%	1	192	+44.269%
2025-09-30	2.5000	2.5400	2.5000	2.5300	-4.528%	8	191	+44.269%
2025-09-29	2.6400	2.6500	2.6400	2.6500	-0.376%	2	184	+37.736%
2025-09-26	2.5800	2.6700	2.5800	2.6600	+3.101%	68	183	+37.218%
2025-09-25	2.5900	2.5900	2.5500	2.5800	-2.273%	3	115	+41.473%
2025-09-24	2.6100	2.6400	2.5900	2.6400	-1.493%	38	113	+38.258%
2025-09-23	2.6800	2.6800	2.6800	2.6800	-0.741%	1	114	+36.194%
2025-09-22	2.6000	2.7000	2.6000	2.7000	+0.746%	64	114	+35.185%
2025-09-19	2.5700	2.6800	2.5700	2.6800	+7.200%	65	115	+36.194%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-5.303%	3	60	+46.000%
2025-09-17	2.6600	2.6600	2.6400	2.6400	0.000%	60	60	+38.258%

.dark-mode .JfG4r1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfG4r1{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121P7NIO Jan 21 2028 7.00 Put (NIO280121P00007000)option OPRA

NIO20280121P7
NIO Jan 21 2028 7.00 Put (NIO280121P00007000)
option OPRA