Dark

NIO20281215P5
NIO Dec 15 2028 5.00 Put (NIO281215P00005000)
option OPRA

EOD

Sep 22, 2026

1.98+0.508%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.9500	1.9900	1.9500	1.9800	+0.508%	5	4,074	0.000%
2026-09-21	2.0000	2.0000	1.9700	1.9700	+2.604%	3	4,069	+0.508%
2026-09-18	1.9600	1.9800	1.9200	1.9200	-4.000%	8	4,069	+3.125%
2026-09-17	2.0300	2.0300	2.0000	2.0000	+0.503%	2	4,064	-1.000%
2026-09-16	1.9900	1.9900	1.9900	1.9900	-2.927%	10	4,066	-0.503%
2026-09-15	2.0500	2.0500	2.0500	2.0500	+4.061%	10	4,056	-3.415%
2026-09-14	1.9800	1.9800	1.9400	1.9700	-1.005%	112	4,066	+0.508%
2026-09-11	1.9900	1.9900	1.9600	1.9900	-1.970%	402	3,954	-0.503%
2026-09-10	2.0300	2.0300	2.0300	2.0300	+1.500%	20	3,552	-2.463%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+6.383%	25	3,542	-1.000%
2026-09-08	1.8800	1.8800	1.8800	1.8800	-4.082%	1	3,517	+5.319%
2026-09-04	1.9600	1.9600	1.9600	1.9600	+2.618%	20	3,496	+1.020%
2026-09-02	1.9000	1.9400	1.8800	1.9100	+4.372%	34	3,496	+3.665%
2026-09-01	1.8800	1.8800	1.8200	1.8300	+19.608%	10	3,469	+8.197%
2026-08-28	1.5300	1.5300	1.5300	1.5300	-13.559%	1	3,459	+29.412%
2026-08-27	1.7700	1.7700	1.7700	1.7700	-1.667%	20	3,459	+11.864%
2026-08-25	1.7800	1.8000	1.7800	1.8000	+0.559%	2	3,439	+10.000%
2026-08-24	1.7500	1.7900	1.7500	1.7900	+5.294%	36	3,439	+10.615%
2026-08-21	1.7300	1.7300	1.7000	1.7000	-1.734%	60	3,404	+16.471%
2026-08-20	1.6900	1.7400	1.6900	1.7300	+0.581%	215	3,384	+14.451%
2026-08-19	1.7200	1.7500	1.7200	1.7200	-0.578%	1,005	3,177	+15.116%
2026-08-17	1.7300	1.7300	1.7300	1.7300	-1.705%	5	2,172	+14.451%
2026-08-14	1.7600	1.7600	1.7600	1.7600	-2.762%	10	2,167	+12.500%
2026-08-13	1.8100	1.8100	1.8100	1.8100	+1.117%	5	2,157	+9.392%
2026-08-12	1.7900	1.7900	1.7900	1.7900	+2.286%	19	2,152	+10.615%
2026-08-07	1.7100	1.7500	1.7100	1.7500	-2.778%	55	2,133	+13.143%
2026-08-06	1.8000	1.8000	1.8000	1.8000	+2.857%	2	2,078	+10.000%
2026-08-04	1.7200	1.7500	1.7200	1.7500	+1.744%	51	2,078	+13.143%
2026-07-31	1.7500	1.7800	1.7100	1.7200	-2.273%	119	2,079	+15.116%
2026-07-30	1.7500	1.7900	1.7400	1.7600	0.000%	168	1,970	+12.500%
2026-07-29	1.7600	1.7600	1.7600	1.7600	-3.297%	5	1,808	+12.500%
2026-07-27	1.8500	1.8500	1.8100	1.8200	-0.546%	113	1,813	+8.791%
2026-07-24	1.8300	1.8300	1.8300	1.8300	+0.549%	5	1,715	+8.197%
2026-07-23	1.8200	1.8200	1.8200	1.8200	+5.202%	110	1,710	+8.791%
2026-07-22	1.7300	1.7300	1.7300	1.7300	-1.143%	5	1,600	+14.451%
2026-07-16	1.7600	1.7600	1.7400	1.7500	+1.744%	35	1,595	+13.143%
2026-07-14	1.7200	1.7200	1.7200	1.7200	-2.273%	1	1,630	+15.116%
2026-07-13	1.7600	1.7600	1.7600	1.7600	-2.222%	2	1,631	+12.500%
2026-07-08	1.7900	1.8000	1.7800	1.8000	+1.695%	53	1,629	+10.000%
2026-07-02	1.7600	1.8000	1.7600	1.7700	-1.117%	35	1,546	+11.864%
2026-07-01	1.7000	1.7900	1.7000	1.7900	+1.705%	36	1,546	+10.615%
2026-06-30	1.7200	1.7600	1.7200	1.7600	-4.865%	45	1,505	+12.500%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-0.538%	1	1,464	+7.027%
2026-06-25	1.8300	1.8600	1.8300	1.8600	+5.682%	39	1,465	+6.452%
2026-06-23	1.7700	1.7700	1.7600	1.7600	-0.565%	7	1,426	+12.500%
2026-06-22	1.7700	1.7700	1.7700	1.7700	+1.143%	2	1,419	+11.864%
2026-06-17	1.7500	1.7500	1.7500	1.7500	-3.315%	1	1,420	+13.143%
2026-06-16	1.8000	1.8100	1.7900	1.8100	+1.685%	9	1,420	+9.392%
2026-06-15	1.7800	1.7800	1.7800	1.7800	-1.111%	5	1,408	+11.236%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-0.552%	9	1,408	+10.000%
2026-06-10	1.8100	1.8100	1.8100	1.8100	+1.117%	10	1,408	+9.392%
2026-06-09	1.7500	1.8100	1.7500	1.7900	-0.556%	18	1,398	+10.615%
2026-06-05	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,380	+10.000%
2026-06-03	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,378	+14.451%
2026-06-02	1.5000	1.6000	1.5000	1.6000	-3.614%	10	1,377	+23.750%
2026-06-01	1.6600	1.6600	1.6600	1.6600	-6.742%	10	1,367	+19.277%
2026-05-29	1.7400	1.8100	1.7400	1.7800	+0.565%	14	1,357	+11.236%
2026-05-27	1.7700	1.7800	1.7400	1.7700	-3.279%	116	1,345	+11.864%
2026-05-26	1.8300	1.8300	1.8300	1.8300	+3.390%	30	1,295	+8.197%
2026-05-22	1.8700	1.8700	1.5200	1.7700	+4.118%	12	1,265	+11.864%
2026-05-21	1.5500	1.7800	1.5200	1.7000	+0.592%	1,089	1,261	+16.471%
2026-05-20	1.6600	1.6900	1.6600	1.6900	+2.424%	11	1,261	+17.160%
2026-05-19	1.6400	1.6500	1.6400	1.6500	+10.000%	3	158	+20.000%
2026-05-18	1.5900	1.6100	1.5000	1.5000	+0.671%	6	158	+32.000%
2026-05-15	1.4900	1.4900	1.4900	1.4900	+0.676%	1	158	+32.886%
2026-05-14	1.5200	1.5800	1.4800	1.4800	-0.671%	5	155	+33.784%
2026-05-13	1.5300	1.5500	1.4900	1.4900	-3.871%	50	144	+32.886%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-4.321%	2	144	+27.742%
2026-05-08	1.6200	1.6200	1.6200	1.6200	+3.185%	1	144	+22.222%
2026-05-07	1.5600	1.5700	1.5600	1.5700	-1.875%	10	143	+26.115%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-2.439%	2	133	+23.750%
2026-05-05	1.6400	1.6400	1.6400	1.6400	+2.500%	2	131	+20.732%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-3.030%	50	133	+23.750%
2026-05-01	1.6300	1.6500	1.6100	1.6500	+5.769%	27	57	+20.000%
2026-04-28	1.5600	1.5600	1.5600	1.5600	0.000%	50	57	+26.923%
2026-04-27	1.5600	1.5600	1.5600	1.5600	+1.299%	1	7	+26.923%
2026-04-23	1.5400	1.5400	1.5400	1.5400	0.000%	1	6	+28.571%
2026-04-21	1.5400	1.5400	1.5400	1.5400	0.000%	5	0	+28.571%

.dark-mode .dJWMHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJWMHL{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215P5NIO Dec 15 2028 5.00 Put (NIO281215P00005000)option OPRA

NIO20281215P5
NIO Dec 15 2028 5.00 Put (NIO281215P00005000)
option OPRA