Dark

NIO20270115C1.5
NIO Jan 15 2027 1.50 Call (NIO270115C00001500)
option OPRA

Inactive

Jul 15, 2026

3.65+5.797%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.6500	3.6500	3.6500	3.6500	+5.797%	1	472	0.000%
2026-07-13	3.4500	3.4500	3.4500	3.4500	-4.167%	1	472	+5.797%
2026-07-01	3.7300	3.7300	3.6000	3.6000	-8.861%	26	472	+1.389%
2026-06-09	3.9500	3.9500	3.9500	3.9500	-2.469%	1	498	-7.595%
2026-05-29	4.0500	4.0500	4.0500	4.0500	-6.250%	5	497	-9.877%
2026-05-27	4.3200	4.3200	4.3200	4.3200	-5.055%	1	497	-15.509%
2026-05-11	4.4500	4.5500	4.4500	4.5500	-3.191%	2	496	-19.780%
2026-05-08	4.7000	4.7000	4.7000	4.7000	+4.444%	2	495	-22.340%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-7.598%	4	495	-18.889%
2026-04-23	4.8700	4.8700	4.8700	4.8700	+10.682%	5	495	-25.051%
2026-03-23	4.2800	4.5500	4.2800	4.4000	-3.930%	4	492	-17.045%
2026-03-17	4.5800	4.5800	4.5800	4.5800	+7.260%	1	491	-20.306%
2026-03-12	4.1000	4.2700	4.1000	4.2700	+4.146%	2	491	-14.520%
2026-03-11	4.2000	4.2000	4.1000	4.1000	+2.500%	4	492	-10.976%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+20.482%	1	492	-8.750%
2026-03-02	3.3500	3.3500	3.2800	3.3200	-10.270%	6	492	+9.940%
2026-02-26	3.8000	3.8000	3.7000	3.7000	-3.896%	2	491	-1.351%
2026-02-25	3.8000	3.8500	3.8000	3.8500	-1.282%	2	492	-5.195%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+8.333%	4	492	-6.410%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-5.013%	5	488	+1.389%
2026-02-06	3.7900	3.7900	3.7900	3.7900	+18.438%	2	483	-3.694%
2026-01-15	3.2000	3.2000	3.2000	3.2000	0.000%	4	482	+14.063%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-14.667%	1	478	+14.063%
2026-01-06	3.7500	3.7500	3.7500	3.7500	+1.351%	5	478	-2.667%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+1.370%	1	472	-1.351%
2025-12-31	3.6500	3.6500	3.6500	3.6500	+4.286%	1	472	0.000%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-5.405%	62	472	+4.286%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-0.270%	1	472	-1.351%
2025-12-11	3.7100	3.7100	3.7100	3.7100	-6.076%	1	472	-1.617%
2025-12-05	3.6900	3.9500	3.6900	3.9500	+8.219%	2	471	-7.595%
2025-12-04	3.6500	3.6500	3.6500	3.6500	-5.685%	5	471	0.000%
2025-12-01	3.8600	3.8700	3.8600	3.8700	-5.379%	2	466	-5.685%
2025-11-26	4.0900	4.0900	4.0900	4.0900	-11.663%	7	473	-10.758%
2025-11-18	4.6300	4.6300	4.6300	4.6300	-1.068%	1	473	-21.166%
2025-11-17	4.6800	4.6800	4.6800	4.6800	-6.773%	2	473	-22.009%
2025-11-12	5.0200	5.0200	5.0200	5.0200	+0.400%	3	474	-27.291%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-16.667%	1	477	-27.000%
2025-11-03	5.9200	6.0500	5.9200	6.0000	+3.448%	6	471	-39.167%
2025-10-31	5.8000	5.8000	5.8000	5.8000	0.000%	1	471	-37.069%
2025-10-30	5.8000	5.8000	5.8000	5.8000	+2.655%	1	471	-37.069%
2025-10-27	5.7000	5.7000	5.6500	5.6500	+4.630%	2	468	-35.398%
2025-10-21	5.4000	5.4000	5.4000	5.4000	+1.887%	1	468	-32.407%
2025-10-16	5.0000	5.3000	5.0000	5.3000	-3.461%	10	467	-31.132%
2025-10-14	5.5000	5.5000	5.4800	5.4900	+10.241%	15	467	-33.515%
2025-10-10	5.3500	5.9400	4.9800	4.9800	-20.320%	30	462	-26.707%
2025-10-06	6.3500	6.3500	6.2500	6.2500	+0.806%	2	464	-41.600%
2025-10-03	6.1500	6.2000	6.1500	6.2000	+7.826%	4	464	-41.129%
2025-09-29	5.7500	5.7500	5.7500	5.7500	-5.738%	1	465	-36.522%
2025-09-25	6.1000	6.1000	6.1000	6.1000	+7.018%	1	465	-40.164%
2025-09-24	5.8400	5.8400	5.7000	5.7000	+2.703%	2	464	-35.965%
2025-09-23	5.7000	5.7000	5.5500	5.5500	-0.893%	8	464	-34.234%
2025-09-22	5.6000	5.6000	5.6000	5.6000	-5.882%	1	461	-34.821%
2025-09-19	5.9500	5.9500	5.9500	5.9500	-0.833%	1	461	-38.655%
2025-09-18	6.0000	6.0000	6.0000	6.0000	0.000%	3	460	-39.167%
2025-09-17	5.7500	6.0000	5.7500	6.0000	+9.489%	3	460	-39.167%
2025-09-16	5.2400	5.4800	5.2400	5.4800	+12.990%	2	458	-33.394%
2025-09-12	4.8000	4.8500	4.8000	4.8500	+12.791%	2	459	-24.742%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-10.417%	58	457	-15.116%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+3.226%	1	457	-23.958%
2025-09-08	4.6500	4.6500	4.6500	4.6500	0.000%	1	457	-21.505%
2025-08-29	4.9500	4.9500	4.6500	4.6500	-5.870%	10	456	-21.505%
2025-08-28	4.9400	4.9400	4.9400	4.9400	-3.137%	10	456	-26.113%
2025-08-26	5.4000	5.4000	5.1000	5.1000	+2.000%	2	450	-28.431%
2025-08-25	5.0000	5.0000	5.0000	5.0000	+9.890%	1	450	-27.000%
2025-08-22	4.5500	4.5500	4.5500	4.5500	+8.333%	4	450	-19.780%
2025-08-21	3.9000	4.2000	3.9000	4.2000	+13.514%	7	453	-13.095%
2025-08-19	3.7500	3.7500	3.7000	3.7000	+7.246%	21	460	-1.351%
2025-08-15	3.4300	3.4500	3.4000	3.4500	+9.524%	145	465	+5.797%
2025-08-14	3.1500	3.1500	3.1500	3.1500	-1.563%	35	448	+15.873%
2025-08-12	3.3000	3.3000	3.2000	3.2000	-10.364%	9	413	+14.063%
2025-08-11	3.7000	3.7000	3.5700	3.5700	+8.182%	3	409	+2.241%
2025-08-07	3.3000	3.3000	3.3000	3.3000	-5.714%	7	407	+10.606%
2025-08-04	3.5000	3.5500	3.5000	3.5000	-4.110%	65	414	+4.286%
2025-08-01	3.5500	3.6500	3.5500	3.6500	+1.389%	120	393	0.000%
2025-07-31	3.2500	3.7000	3.2500	3.6000	+10.769%	16	473	+1.389%
2025-07-30	3.3000	3.3000	3.2500	3.2500	-5.797%	2	465	+12.308%
2025-07-29	3.5000	3.5000	3.4000	3.4500	-2.817%	4	463	+5.797%
2025-07-28	3.6000	3.6000	3.5500	3.5500	-2.740%	8	460	+2.817%
2025-07-25	3.6500	3.6500	3.6500	3.6500	+2.817%	15	453	0.000%
2025-07-24	3.5500	3.5500	3.4500	3.5500	-1.389%	22	448	+2.817%
2025-07-23	3.8000	3.8500	3.6000	3.6000	-2.703%	16	430	+1.389%
2025-07-22	3.6500	3.7500	3.6500	3.7000	+12.121%	10	419	-1.351%
2025-07-21	3.4000	3.4000	3.3000	3.3000	+3.125%	13	420	+10.606%
2025-07-18	3.2000	3.3000	3.2000	3.2000	+0.946%	9	410	+14.063%
2025-07-17	3.0400	3.2000	3.0400	3.1700	+8.935%	96	406	+15.142%
2025-07-16	2.9000	2.9100	2.8400	2.9100	-2.676%	130	425	+25.430%
2025-07-15	3.0000	3.0000	2.9900	2.9900	+1.356%	2	342	+22.074%
2025-07-14	2.9400	2.9500	2.8900	2.9500	+10.075%	22	343	+23.729%
2025-07-11	2.8900	2.9300	2.6800	2.6800	+13.559%	5	348	+36.194%
2025-07-10	2.2200	2.3600	2.2200	2.3600	+2.609%	15	345	+54.661%
2025-07-08	2.3000	2.3000	2.3000	2.3000	+2.222%	1	359	+58.696%
2025-07-07	2.2500	2.2500	2.2500	2.2500	-0.442%	1	358	+62.222%
2025-07-02	2.2600	2.2600	2.2600	2.2600	-0.877%	2	358	+61.504%
2025-06-27	2.2800	2.2800	2.2800	2.2800	+7.042%	2	356	+60.088%
2025-06-26	2.1600	2.1600	2.1300	2.1300	-3.182%	68	354	+71.362%
2025-06-25	2.2000	2.2000	2.2000	2.2000	+2.326%	1	287	+65.909%
2025-06-23	2.3200	2.3200	2.1500	2.1500	+37.821%	11	287	+69.767%
2025-06-20	2.1800	2.1800	1.5600	1.5600	-33.047%	6	277	+133.974%
2025-06-16	2.3300	2.3300	2.3300	2.3300	-6.048%	20	278	+56.652%
2025-06-10	2.4800	2.4800	2.4800	2.4800	-3.876%	14	258	+47.177%
2025-06-04	2.5800	2.5800	2.5800	2.5800	+13.158%	1	244	+41.473%
2025-06-03	2.2500	2.2800	2.2300	2.2800	-0.437%	52	243	+60.088%
2025-05-30	2.2900	2.2900	2.2900	2.2900	-0.435%	2	193	+59.389%
2025-05-27	2.4600	2.4600	2.3000	2.3000	-14.179%	2	192	+58.696%
2025-05-23	2.6800	2.6800	2.6800	2.6800	+1.901%	6	192	+36.194%
2025-05-22	2.6300	2.6300	2.6300	2.6300	-2.230%	5	192	+38.783%
2025-05-20	2.6900	2.6900	2.6900	2.6900	-3.584%	2	187	+35.688%
2025-05-16	2.7900	2.7900	2.7900	2.7900	-4.452%	6	185	+30.824%
2025-05-13	2.9200	2.9200	2.9200	2.9200	+1.742%	1	188	+25.000%
2025-05-12	2.8200	2.9000	2.8200	2.8700	-1.712%	4	188	+27.178%
2025-05-08	2.8100	2.9200	2.8100	2.9200	+12.741%	13	189	+25.000%
2025-05-07	2.6300	2.6300	2.5400	2.5900	-3.717%	31	176	+40.927%
2025-05-05	2.6900	2.6900	2.6900	2.6900	-3.237%	1	163	+35.688%
2025-05-02	2.8200	2.8200	2.7300	2.7800	+3.731%	6	163	+31.295%
2025-05-01	2.7000	2.7200	2.6700	2.6800	-2.545%	103	161	+36.194%
2025-04-30	2.7500	2.7500	2.7500	2.7500	-5.822%	1	203	+32.727%
2025-04-28	3.0000	3.0000	2.9200	2.9200	+1.038%	2	204	+25.000%
2025-04-24	2.7200	2.8900	2.7200	2.8900	+9.057%	2	204	+26.298%
2025-04-23	2.6500	2.6500	2.6500	2.6500	+7.724%	2	205	+37.736%
2025-04-22	2.5100	2.5500	2.3600	2.4600	+7.424%	10	205	+48.374%
2025-04-21	2.2800	2.2900	2.2800	2.2900	+1.778%	9	204	+59.389%
2025-04-17	2.3400	2.3400	2.1700	2.2500	-1.316%	13	197	+62.222%
2025-04-16	2.2400	2.3100	2.1200	2.2800	0.000%	24	197	+60.088%
2025-04-15	2.3700	2.3800	2.2500	2.2800	-5.785%	6	192	+60.088%
2025-04-14	2.5200	2.5200	2.4200	2.4200	+7.556%	2	190	+50.826%
2025-04-11	2.3100	2.3100	2.2500	2.2500	+9.223%	6	188	+62.222%
2025-04-09	2.0200	2.0600	1.9000	2.0600	+6.186%	11	185	+77.184%
2025-04-08	2.1900	2.7500	1.9400	1.9400	-11.009%	50	183	+88.144%
2025-04-07	2.1800	2.1800	2.1800	2.1800	+3.810%	3	160	+67.431%
2025-04-04	2.2700	2.2700	2.1000	2.1000	-15.663%	14	160	+73.810%
2025-04-03	2.4200	2.5400	2.4200	2.4900	-2.353%	21	156	+46.586%
2025-04-02	2.5500	2.5500	2.5500	2.5500	-1.923%	1	156	+43.137%
2025-04-01	2.6300	2.9300	2.6000	2.6000	+0.386%	5	156	+40.385%
2025-03-31	2.3000	2.6000	2.3000	2.5900	+1.569%	105	153	+40.927%
2025-03-28	2.6800	2.6800	2.5500	2.5500	-6.934%	66	56	+43.137%
2025-03-27	2.7500	2.7700	2.7200	2.7400	-8.054%	8	61	+33.212%
2025-03-26	3.0500	3.1000	2.9800	2.9800	-5.397%	63	59	+22.483%
2025-03-25	3.1800	3.1800	3.1500	3.1500	-1.563%	9	56	+15.873%
2025-03-21	3.2000	3.2000	3.2000	3.2000	-9.605%	4	47	+14.063%
2025-03-20	3.5500	3.5500	3.5400	3.5400	-8.052%	2	45	+3.107%
2025-03-19	3.8500	3.8500	3.8500	3.8500	+8.451%	3	43	-5.195%
2025-03-13	3.5500	3.5500	3.5500	3.5500	-9.439%	1	41	+2.817%
2025-03-12	3.9500	3.9500	3.9200	3.9200	+3.704%	6	41	-6.888%
2025-03-11	3.7800	3.7800	3.7800	3.7800	+12.836%	1	38	-3.439%
2025-03-10	3.3500	3.3500	3.3500	3.3500	+12.040%	2	37	+8.955%
2025-03-06	3.2000	3.2000	2.9900	2.9900	-5.079%	7	41	+22.074%
2025-03-05	3.1500	3.1500	3.1500	3.1500	-8.696%	6	41	+15.873%
2025-02-26	3.4500	3.4500	3.4500	3.4500	+4.545%	1	35	+5.797%
2025-02-21	3.3000	3.3000	3.3000	3.3000	+4.762%	2	35	+10.606%
2025-02-19	3.1500	3.1500	3.1500	3.1500	-4.545%	1	34	+15.873%
2025-02-18	3.3000	3.3000	3.3000	3.3000	+8.197%	2	35	+10.606%
2025-02-13	3.0500	3.0500	3.0500	3.0500	+5.172%	1	33	+19.672%
2025-02-11	2.9700	2.9700	2.9000	2.9000	-11.315%	3	33	+25.862%
2025-02-04	3.2700	3.2700	3.2700	3.2700	0.000%	30	30	+11.621%

.dark-mode .lJtz4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJtz4b{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C1.5NIO Jan 15 2027 1.50 Call (NIO270115C00001500)option OPRA

NIO20270115C1.5
NIO Jan 15 2027 1.50 Call (NIO270115C00001500)
option OPRA