Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

NIO20270115C0.5
NIO Jan 15 2027 0.50 Call (NIO270115C00000500)
option OPRA

EOD
Aug 6, 2026
4.10-17.004%(-0.84)37
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-06		4.10004.10004.10004.1000-17.004%373940.000%
2026-06-05		4.94004.94004.94004.9400+8.333%1392-17.004%
2026-05-22		4.69004.69004.56004.5600-10.588%5392-10.088%
2026-05-20		5.10005.10005.10005.1000-14.573%1392-19.608%
2026-05-14		6.00006.00005.97005.9700-0.500%5392-31.323%
2026-05-13		6.00006.00006.00006.0000+10.294%1390-31.667%
2026-05-06		5.45005.45005.44005.4400-0.366%20390-24.632%
2026-05-05		5.64005.65005.46005.4600-7.458%31405-24.908%
2026-04-30		5.77005.90005.77005.9000-7.813%50430-30.508%
2026-04-17		6.40006.40006.40006.4000+5.263%16386-35.938%
2026-04-14		6.08006.08006.08006.0800+2.530%1375-32.566%
2026-04-10		5.99005.99005.93005.9300-1.167%3375-30.860%
2026-04-08		5.95006.00005.95006.0000+0.840%4378-31.667%
2026-04-06		5.70005.95005.70005.9500+4.386%6380-31.092%
2026-04-02		5.75005.75005.70005.7000+0.885%6384-28.070%
2026-04-01		5.70005.70005.65005.6500+12.550%4384-27.434%
2026-03-27		4.80005.02004.80005.0200-7.890%2388-18.327%
2026-03-25		5.25005.45005.25005.4500-1.268%2389-24.771%
2026-03-23		5.18005.52005.18005.5200+10.621%2390-25.725%
2026-03-20		5.10005.30004.99004.9900-8.608%3390-17.836%
2026-03-18		5.46005.46005.46005.4600-2.847%1389-24.908%
2026-03-16		5.55005.70005.53005.6200+5.047%16389-27.046%
2026-03-13		5.20005.37005.20005.3500+2.885%4392-23.364%
2026-03-12		5.20005.20005.20005.2000+3.380%1392-21.154%
2026-03-11		5.05005.05005.03005.0300+8.874%2393-18.489%
2026-03-09		4.25004.62004.25004.6200+8.197%2393-11.255%
2026-03-05		4.00004.27004.00004.2700-5.531%2393-3.981%
2026-03-04		4.25004.52004.25004.5200+9.709%2401-9.292%
2026-03-03		4.08004.22004.00004.1200-4.186%10401-0.485%
2026-03-02		4.30004.35004.15004.3000-3.371%55403-4.651%
2026-02-27		4.35004.50004.35004.4500+2.299%4363-7.865%
2026-02-13		4.35004.35004.35004.3500-5.435%1363-5.747%
2026-02-06		4.60004.60004.60004.6000+8.235%15363-10.870%
2026-01-30		4.49004.49004.25004.2500+2.410%2355-3.529%
2026-01-20		4.15004.15004.15004.1500-1.190%1354-1.205%
2026-01-16		4.21004.21004.20004.2000-5.618%7349-2.381%
2026-01-12		4.45004.45004.45004.4500+5.952%15353-7.865%
2026-01-08		4.20004.20004.20004.2000-12.500%1353-2.381%
2026-01-02		4.80004.80004.80004.8000-7.692%2353-14.583%
2025-12-30		5.20005.20005.20005.2000+10.638%2353-21.154%
2025-12-29		4.70004.70004.70004.7000+1.075%1355-12.766%
2025-12-19		4.65004.65004.65004.6500+4.730%1354-11.828%
2025-12-17		4.44004.44004.44004.4400-6.526%2353-7.658%
2025-12-12		4.79004.79004.75004.7500+1.279%6355-13.684%
2025-12-11		4.45004.69004.45004.6900+3.077%4355-12.580%
2025-12-10		4.60004.60004.55004.5500-2.361%6351-9.890%
2025-12-08		4.66004.66004.66004.6600+8.372%5350-12.017%
2025-12-03		4.45004.45004.30004.3000-5.495%8350-4.651%
2025-12-02		4.55004.55004.55004.5500-3.191%2352-9.890%
2025-12-01		4.70004.70004.70004.7000-6.931%2350-12.766%
2025-11-28		5.05005.05005.05005.0500-5.607%2348-18.812%
2025-11-24		5.35005.35005.35005.35000.000%1350-23.364%
2025-11-18		5.35005.35005.35005.3500-6.469%1351-23.364%
2025-11-17		5.72005.72005.72005.7200-1.379%1351-28.322%
2025-11-14		5.80005.80005.80005.8000-3.333%1351-29.310%
2025-11-12		5.98006.00005.98006.0000-3.537%5351-31.667%
2025-11-10		6.25006.25006.22006.2200-8.529%5349-34.084%
2025-11-03		7.00007.00006.80006.8000+0.741%3348-39.706%
2025-10-31		6.54006.75006.54006.7500+3.846%2348-39.259%
2025-10-30		6.60006.60006.50006.5000-7.143%2348-36.923%
2025-10-29		7.00007.00007.00007.0000+9.375%1347-41.429%
2025-10-20		6.40006.40006.40006.4000+4.918%4347-35.938%
2025-10-17		6.10006.10006.10006.1000-14.685%9343-32.787%
2025-10-09		7.15007.15007.15007.1500-4.667%1334-42.657%
2025-10-06		7.50007.50007.50007.5000+3.448%1384-45.333%
2025-10-01		7.30007.30007.25007.2500+12.056%2384-43.448%
2025-09-29		6.47006.47006.47006.4700-0.462%2385-36.631%
2025-09-25		6.50006.50006.50006.5000-4.412%1384-36.923%
2025-09-23		6.80006.80006.80006.8000-10.526%1385-39.706%
2025-09-22		7.60007.60007.60007.6000+13.433%2385-46.053%
2025-09-18		6.70006.70006.70006.7000+8.766%1385-38.806%
2025-09-15		6.20006.20006.16006.1600+8.451%3385-33.442%
2025-09-12		5.50005.68005.50005.6800+0.176%2385-27.817%
2025-09-08		5.67005.67005.67005.6700-5.025%6385-27.690%
2025-09-02		5.97005.97005.97005.9700+2.051%5388-31.323%
2025-08-29		5.85005.85005.85005.8500-0.171%1385-29.915%
2025-08-28		5.86005.86005.86005.8600-1.843%2385-30.034%
2025-08-27		5.97005.97005.97005.9700-4.480%1383-31.323%
2025-08-26		6.20006.25006.20006.2500+7.388%2383-34.400%
2025-08-22		5.50005.82005.50005.8200+21.250%7382-29.553%
2025-08-21		4.80004.80004.80004.8000-3.030%6597-14.583%
2025-08-20		4.95004.95004.95004.9500+13.272%2597-17.172%
2025-08-18		4.47004.47004.37004.3700-0.682%3597-6.178%
2025-08-12		4.40004.40004.40004.40000.000%50597-6.818%
2025-08-11		4.40004.40004.40004.4000+7.317%1588-6.818%
2025-08-06		4.05004.10004.05004.1000-8.277%25890.000%
2025-07-31		4.40004.47004.40004.4700-0.667%3588-8.277%
2025-07-25		4.50004.50004.50004.5000+3.448%1588-8.889%
2025-07-24		4.36004.36004.00004.3500-3.974%3588-5.747%
2025-07-22		4.15004.80004.15004.5300+9.685%3588-9.492%
2025-07-21		4.10004.13004.10004.1300+3.250%7589-0.726%
2025-07-18		3.90004.02003.90004.00000.000%10596+2.500%
2025-07-17		3.70004.05003.70004.0000+10.497%10596+2.500%
2025-07-16		3.80003.90003.56003.6200-3.723%6599+13.260%
2025-07-15		3.75003.76003.75003.7600+1.622%11597+9.043%
2025-07-14		3.70003.70003.70003.7000+5.714%4597+10.811%
2025-07-11		3.25003.53003.25003.5000+9.375%22601+17.143%
2025-07-10		3.50003.50003.10003.2000+4.918%7590+28.125%
2025-07-09		3.05003.05003.05003.0500+20.079%1585+34.426%
2025-07-03		3.05003.10002.54002.5400-35.696%15576+61.417%
2025-06-30		3.95003.95003.95003.9500+29.508%1577+3.797%
2025-06-27		3.05003.05003.05003.0500+10.909%1577+34.426%
2025-06-26		2.75002.75002.75002.7500-8.940%2577+49.091%
2025-06-25		2.86003.02002.86003.02000.000%251577+35.762%
2025-06-24		3.00003.10003.00003.0200+2.373%204577+35.762%
2025-06-23		2.92002.95002.88002.9500-3.279%12378+38.983%
2025-06-20		3.05003.05002.92003.0500+1.667%20367+34.426%
2025-06-17		3.00003.00003.00003.0000-3.226%1366+36.667%
2025-06-16		3.15003.15003.10003.1000+1.639%55365+32.258%
2025-06-13		3.05003.05003.05003.0500-10.294%8365+34.426%
2025-06-11		3.40003.40003.30003.4000+3.030%3365+20.588%
2025-06-10		3.50003.50003.30003.3000+4.762%5364+24.242%
2025-06-06		3.15003.15003.15003.1500-0.316%2364+30.159%
2025-06-05		3.80003.80003.15003.1600-1.250%206363+29.747%
2025-06-04		3.35003.35003.20003.2000+3.226%3319+28.125%
2025-06-03		3.00003.14003.00003.10000.000%6318+32.258%
2025-06-02		3.10003.10003.08003.10000.000%32315+32.258%
2025-05-30		3.08003.17003.08003.1000-6.061%10344+32.258%
2025-05-29		3.30003.30003.30003.3000+0.610%31343+24.242%
2025-05-28		3.30003.30003.28003.2800-18.000%2343+25.000%
2025-05-27		4.00004.00004.00004.0000+14.286%1343+2.500%
2025-05-22		3.40003.50003.40003.5000-5.405%2342+17.143%
2025-05-21		3.70003.70003.70003.7000+4.816%1341+10.811%
2025-05-20		3.70003.70003.53003.5300-4.076%3340+16.147%
2025-05-12		3.70003.70003.68003.6800+5.143%7340+11.413%
2025-05-09		3.60003.60003.50003.5000-1.408%4343+17.143%
2025-05-02		3.55003.55003.55003.5500-1.389%2343+15.493%
2025-04-30		3.60003.60003.60003.6000-4.000%2343+13.889%
2025-04-28		3.75003.75003.75003.7500+1.351%3343+9.333%
2025-04-24		3.70003.70003.65003.7000+8.824%5343+10.811%
2025-04-23		3.40003.40003.40003.4000+3.976%3346+20.588%
2025-04-22		3.55003.55003.27003.2700+5.484%2349+25.382%
2025-04-21		3.50003.50003.00003.1000-3.727%13349+32.258%
2025-04-17		3.22003.22003.22003.2200+6.271%1349+27.329%
2025-04-16		3.10003.10003.03003.0300-8.182%2349+35.314%
2025-04-15		3.85003.85003.30003.3000+6.452%326349+24.242%
2025-04-11		3.10003.10003.10003.1000+30.802%2349+32.258%
2025-04-10		2.37002.37002.37002.3700-12.546%2349+72.996%
2025-04-09		2.55002.76002.55002.7100-3.214%349349+51.292%
2025-04-08		3.05003.05002.80002.8000-6.667%248+46.429%
2025-04-07		3.00003.00003.00003.0000+1.695%248+36.667%
2025-04-04		3.45003.45002.88002.9500-3.279%2647+38.983%
2025-04-03		3.05003.05003.05003.0500-10.294%144+34.426%
2025-04-02		3.35003.40003.35003.40000.000%344+20.588%
2025-04-01		3.40003.40003.40003.4000+3.030%144+20.588%
2025-03-31		3.40003.40003.30003.3000-1.786%1044+24.242%
2025-03-28		3.40003.40003.36003.3600-6.667%444+22.024%
2025-03-27		3.55003.60003.50003.6000-5.263%444+13.889%
2025-03-26		3.80003.80003.80003.8000-3.797%242+7.895%
2025-03-25		3.95003.95003.95003.95000.000%142+3.797%
2025-03-24		3.95003.95003.90003.9500-9.195%341+3.797%
2025-03-21		4.00004.75004.00004.35000.000%1040-5.747%
2025-03-20		4.35004.35004.35004.3500-9.375%141-5.747%
2025-03-18		4.80004.80004.80004.8000+5.495%241-14.583%
2025-03-17		4.85004.85004.45004.5500-3.602%639-9.890%
2025-03-14		4.72004.72004.72004.7200-0.632%6038-13.136%
2025-03-13		4.75004.75004.75004.7500+3.261%308-13.684%
2025-03-12		4.60004.60004.60004.6000+3.604%48-10.870%
2025-03-11		5.55005.55004.44004.4400+11.000%29-7.658%
2025-03-10		4.00004.00004.00004.0000+2.564%27+2.500%
2025-03-06		3.90003.90003.90003.9000-1.015%25+5.128%
2025-03-05		3.94003.94003.94003.94000.000%15+4.061%
2025-02-24		4.13004.13003.94003.9400-16.170%25+4.061%
2025-02-20		4.70004.70004.70004.7000+18.987%23-12.766%
2025-02-14		4.30004.30003.95003.9500+23.438%42+3.797%
2025-02-07		4.55004.55003.20003.2000-19.395%82+28.125%
2025-01-30		3.97003.97003.97003.97000.000%22+3.275%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC