Dark

NIO20270115C1
NIO Jan 15 2027 1.00 Call (NIO270115C00001000)
option OPRA

EOD

Aug 7, 2026

3.75+4.167%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.7000	3.7500	3.7000	3.7500	+4.167%	2	2,111	0.000%
2026-08-06	3.6000	3.6000	3.6000	3.6000	0.000%	10	2,110	+4.167%
2026-08-05	3.6000	3.6000	3.6000	3.6000	-2.703%	2	2,110	+4.167%
2026-08-03	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,110	+1.351%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-5.612%	100	2,110	+1.351%
2026-07-20	3.9600	3.9600	3.9200	3.9200	-2.000%	30	2,010	-4.337%
2026-07-16	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,012	-6.250%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-2.439%	18	2,013	-6.250%
2026-06-23	4.1000	4.1000	4.1000	4.1000	0.000%	3	2,013	-8.537%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-0.726%	5	2,013	-8.537%
2026-06-17	4.1500	4.1500	4.0500	4.1300	+2.993%	10	2,025	-9.201%
2026-06-16	4.0600	4.0900	4.0100	4.0100	-6.744%	45	2,025	-6.484%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+0.233%	12	2,035	-12.791%
2026-06-12	4.2900	4.2900	4.2900	4.2900	-0.233%	1	2,035	-12.587%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-0.922%	1	2,035	-12.791%
2026-06-09	4.3400	4.3400	4.3400	4.3400	-1.810%	1	2,035	-13.594%
2026-06-05	4.4200	4.4200	4.4200	4.4200	-0.674%	3	2,035	-15.158%
2026-05-29	4.7000	4.7000	4.3500	4.4500	+3.488%	32	2,035	-15.730%
2026-05-26	4.4000	4.4000	4.3000	4.3000	-10.417%	21	2,036	-12.791%
2026-05-11	4.9000	4.9000	4.8000	4.8000	-9.434%	5	2,055	-21.875%
2026-04-27	5.3000	5.3000	5.3000	5.3000	-7.343%	1	2,055	-29.245%
2026-04-20	5.7200	5.7200	5.7200	5.7200	-2.222%	5	2,055	-34.441%
2026-04-17	5.8500	5.8500	5.8500	5.8500	+6.364%	1	2,057	-35.897%
2026-04-15	5.4000	5.5000	5.4000	5.5000	-0.901%	5	2,058	-31.818%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+4.717%	1	2,060	-32.432%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,061	-29.245%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-7.236%	5	2,067	-25.000%
2026-04-06	5.3900	5.3900	5.3900	5.3900	+3.654%	1	2,067	-30.427%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+14.286%	1	2,068	-27.885%
2026-03-27	4.3500	4.5500	4.3500	4.5500	-8.081%	2	2,068	-17.582%
2026-03-25	4.7000	4.9500	4.7000	4.9500	-5.354%	2	2,068	-24.242%
2026-03-23	4.4000	5.2300	4.4000	5.2300	+9.644%	172	2,069	-28.298%
2026-03-20	4.6300	4.7700	4.6300	4.7700	-3.636%	2	2,104	-21.384%
2026-03-18	4.8800	5.1000	4.8200	4.9500	-0.402%	6	2,104	-24.242%
2026-03-13	4.9700	4.9700	4.9700	4.9700	+9.231%	1	2,105	-24.547%
2026-03-11	4.5500	4.5500	4.5500	4.5500	+19.737%	2	2,104	-17.582%
2026-03-10	3.8000	3.8000	3.8000	3.8000	-7.767%	1	2,104	-1.316%
2026-03-09	3.8000	4.1200	3.8000	4.1200	+8.421%	4	2,105	-8.981%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+6.742%	5	2,106	-1.316%
2026-03-03	3.5600	3.5600	3.5600	3.5600	-6.316%	20	2,111	+5.337%
2026-02-27	3.9700	4.0500	3.8000	3.8000	-5.000%	13	2,131	-1.316%
2026-02-26	4.1900	4.2500	4.0000	4.0000	-7.407%	25	2,133	-6.250%
2026-02-25	4.2000	4.3200	4.2000	4.3200	-1.370%	22	2,138	-13.194%
2026-02-23	4.3800	4.3800	4.3800	4.3800	+9.500%	21	2,138	-14.384%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	2,159	-6.250%
2026-02-06	3.9500	4.1000	3.9500	4.1000	+17.143%	12	2,160	-8.537%
2026-02-05	3.5000	3.5000	3.5000	3.5000	0.000%	100	2,171	+7.143%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,171	+7.143%
2026-02-02	3.8000	3.8000	3.5500	3.5500	-24.468%	13	2,172	+5.634%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+25.668%	1	2,171	-20.213%
2026-01-26	3.7400	3.7400	3.7400	3.7400	-0.267%	10	2,171	+0.267%
2026-01-23	3.7500	3.7500	3.7500	3.7500	+7.143%	1	2,171	0.000%
2026-01-16	3.5000	3.8000	3.5000	3.5000	-13.151%	3	2,171	+7.143%
2026-01-12	4.0300	4.0300	4.0300	4.0300	+3.333%	15	2,171	-6.948%
2026-01-05	4.0000	4.0000	3.9000	3.9000	-14.286%	100	2,162	-3.846%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+15.190%	45	2,212	-17.582%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-3.659%	1	2,212	-5.063%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	2,212	-8.537%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-3.614%	5	2,213	-6.250%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-10.753%	33	2,218	-9.639%
2025-12-08	4.1500	4.6500	4.1500	4.6500	+17.722%	5	2,185	-19.355%
2025-12-03	3.9500	3.9500	3.9500	3.9500	-3.659%	1	2,184	-5.063%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-5.747%	1	2,184	-8.537%
2025-12-01	4.3500	4.3500	4.3500	4.3500	-3.333%	20	2,184	-13.793%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-2.174%	10	2,184	-16.667%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,184	-18.478%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-22.414%	1	2,185	-16.667%
2025-11-11	5.8000	5.8000	5.8000	5.8000	+0.870%	2	2,185	-35.345%
2025-11-10	5.7500	5.7500	5.7500	5.7500	-4.167%	1	2,185	-34.783%
2025-11-07	5.9200	6.0000	5.9200	6.0000	-4.000%	6	2,185	-37.500%
2025-11-05	6.2500	6.2500	6.2500	6.2500	-10.714%	1	2,186	-40.000%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+11.821%	1	2,192	-46.429%
2025-10-28	6.2600	6.2600	6.2600	6.2600	+4.333%	2	2,192	-40.096%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+0.671%	15	2,192	-37.500%
2025-10-21	5.9600	5.9600	5.9600	5.9600	-0.168%	4	2,197	-37.081%
2025-10-15	5.7000	5.9700	5.7000	5.9700	-0.334%	2	2,195	-37.186%
2025-10-14	5.9900	5.9900	5.9900	5.9900	-11.391%	1	2,194	-37.396%
2025-10-08	6.8000	6.8000	6.7600	6.7600	+1.349%	6	2,196	-44.527%
2025-10-06	6.7000	6.7000	5.9000	6.6700	-0.744%	12	2,200	-43.778%
2025-10-02	6.7500	6.7500	6.7200	6.7200	+1.818%	6	2,203	-44.196%
2025-10-01	6.7000	7.1500	6.1200	6.6000	-1.493%	988	2,206	-43.182%
2025-09-30	6.0500	6.7000	6.0500	6.7000	+10.744%	24	2,718	-44.030%
2025-09-29	6.2000	6.2000	6.0500	6.0500	0.000%	3	2,713	-38.017%
2025-09-26	6.0500	6.0500	6.0500	6.0500	-1.144%	1	2,712	-38.017%
2025-09-23	6.1400	6.1400	6.1200	6.1200	+1.157%	20	2,712	-38.725%
2025-09-22	6.3700	6.3700	5.9500	6.0500	-6.347%	39	2,717	-38.017%
2025-09-19	6.5500	6.5500	6.4600	6.4600	+3.360%	69	2,701	-41.950%
2025-09-17	6.2500	6.2500	6.2500	6.2500	+9.649%	4	2,681	-40.000%
2025-09-16	5.7500	5.7500	5.7000	5.7000	+3.636%	6	2,677	-34.211%
2025-09-15	5.6000	5.6000	5.4500	5.5000	+3.189%	23	2,677	-31.818%
2025-09-12	5.2000	5.3300	5.2000	5.3300	+14.624%	2	2,677	-29.644%
2025-09-10	4.6500	4.7000	4.6500	4.6500	-11.260%	53	2,678	-19.355%
2025-09-09	5.3000	5.3000	5.2400	5.2400	+2.745%	17	2,678	-28.435%
2025-09-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	2,664	-26.471%
2025-09-04	5.2000	5.2000	5.2000	5.2000	+10.638%	1	2,665	-27.885%
2025-09-03	5.3500	5.3500	4.7000	4.7000	-13.761%	40	2,665	-20.213%
2025-09-02	5.1400	5.5400	5.1400	5.4500	+0.926%	12	2,693	-31.193%
2025-08-29	5.4000	5.4000	5.4000	5.4000	+0.935%	1	2,699	-30.556%
2025-08-28	5.4000	5.4000	5.3500	5.3500	-0.926%	2	2,699	-29.907%
2025-08-27	5.5000	5.5000	5.4000	5.4000	-5.263%	2	2,697	-30.556%
2025-08-26	5.7500	5.8300	5.7000	5.7000	+9.615%	75	2,698	-34.211%
2025-08-25	5.6500	5.6500	5.2000	5.2000	-4.587%	4	2,693	-27.885%
2025-08-22	5.5000	5.5000	5.4000	5.4500	+21.111%	3	2,695	-31.193%
2025-08-21	4.4500	4.6500	4.4400	4.5000	+8.434%	123	2,696	-16.667%
2025-08-19	4.0500	4.3100	4.0500	4.1500	+5.063%	142	2,743	-9.639%
2025-08-18	4.0700	4.0700	3.9500	3.9500	+3.947%	7	2,740	-5.063%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+8.571%	10	2,744	-1.316%
2025-08-14	3.6100	3.8000	3.5000	3.5000	-5.405%	30	2,754	+7.143%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+2.778%	21	2,732	+1.351%
2025-08-12	3.6100	3.6100	3.6000	3.6000	-11.111%	5	2,751	+4.167%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+3.846%	15	2,750	-7.407%
2025-08-08	3.9000	3.9800	3.4000	3.9000	-9.302%	269	2,758	-3.846%
2025-08-07	4.3000	4.3000	4.3000	4.3000	+14.667%	1	2,972	-12.791%
2025-08-06	3.7500	3.7500	3.7500	3.7500	+3.022%	52	2,972	0.000%
2025-08-05	3.6500	3.6500	3.2500	3.6400	-2.933%	21	3,024	+3.022%
2025-08-04	3.7400	3.7900	3.7400	3.7500	-6.250%	74	3,023	0.000%
2025-08-01	3.7000	4.0000	3.7000	4.0000	-0.498%	33	2,982	-6.250%
2025-07-31	3.7000	4.0200	3.6500	4.0200	+10.137%	65	3,014	-6.716%
2025-07-30	3.6500	3.6500	3.6500	3.6500	-4.450%	5	3,006	+2.740%
2025-07-29	3.8200	3.8200	3.8200	3.8200	-6.829%	1	3,011	-1.832%
2025-07-25	4.1000	4.1000	4.1000	4.1000	+6.494%	5	3,011	-8.537%
2025-07-24	3.9500	3.9500	3.8500	3.8500	-3.990%	107	3,014	-2.597%
2025-07-23	4.2000	4.2700	4.0000	4.0100	-3.373%	19	3,074	-6.484%
2025-07-22	3.9000	4.1800	3.9000	4.1500	+11.860%	54	3,087	-9.639%
2025-07-21	3.7800	3.8500	3.7100	3.7100	+4.507%	63	3,108	+1.078%
2025-07-18	3.5000	3.6000	3.4800	3.5500	+2.899%	12	3,067	+5.634%
2025-07-17	3.3500	3.4700	3.1000	3.4500	+8.833%	57	3,078	+8.696%
2025-07-16	3.1800	3.2000	3.1700	3.1700	-6.765%	20	3,031	+18.297%
2025-07-15	3.4000	3.4000	3.3000	3.4000	+9.677%	50	3,041	+10.294%
2025-07-14	3.3000	3.3500	3.1000	3.1000	0.000%	37	3,068	+20.968%
2025-07-11	2.9400	3.1300	2.9000	3.1000	+15.242%	38	3,090	+20.968%
2025-07-09	2.6600	2.6900	2.6600	2.6900	+5.906%	3	3,066	+39.405%
2025-07-07	2.5000	2.6000	2.5000	2.5400	-2.308%	27	3,065	+47.638%
2025-07-03	2.6200	2.6200	2.6000	2.6000	-0.383%	14	3,074	+44.231%
2025-07-02	2.6300	2.6300	2.5000	2.6100	-8.099%	4	3,074	+43.678%
2025-07-01	2.6500	2.8400	2.5500	2.8400	+11.811%	7	3,342	+32.042%
2025-06-30	2.5000	2.5400	2.5000	2.5400	-4.151%	3	3,341	+47.638%
2025-06-27	2.5700	2.6500	2.5600	2.6500	+3.922%	3	3,342	+41.509%
2025-06-26	2.6000	2.6000	2.5300	2.5500	-2.672%	8	3,342	+47.059%
2025-06-25	2.6200	2.6200	2.6200	2.6200	-1.132%	7	3,342	+43.130%
2025-06-24	2.6900	2.6900	2.5700	2.6500	+5.578%	18	3,335	+41.509%
2025-06-23	2.5000	2.5100	2.5000	2.5100	-1.569%	2	3,323	+49.402%
2025-06-20	2.5500	2.5500	2.5500	2.5500	-1.923%	2	3,323	+47.059%
2025-06-17	2.6000	2.6000	2.5100	2.6000	-6.810%	13	3,324	+44.231%
2025-06-12	2.8500	2.8500	2.7900	2.7900	-3.460%	102	3,337	+34.409%
2025-06-11	2.9900	2.9900	2.8900	2.8900	0.000%	50	3,236	+29.758%
2025-06-10	2.8900	2.8900	2.8900	2.8900	+5.091%	20	3,255	+29.758%
2025-06-09	2.7400	2.7500	2.7400	2.7500	+0.365%	3	3,265	+36.364%
2025-06-06	2.7400	2.8000	2.7400	2.7400	-2.143%	94	3,264	+36.861%
2025-06-05	2.6000	2.8000	2.6000	2.8000	+0.719%	26	3,231	+33.929%
2025-06-04	2.7800	2.7800	2.7800	2.7800	-5.442%	10	3,215	+34.892%
2025-06-03	2.6000	2.9400	2.4000	2.9400	+9.701%	9	3,215	+27.551%
2025-06-02	2.6800	2.7000	2.6300	2.6800	-0.372%	8	3,213	+39.925%
2025-05-30	2.7000	2.7000	2.6900	2.6900	-3.584%	48	3,205	+39.405%
2025-05-29	2.8500	2.8500	2.7900	2.7900	-1.413%	4	3,181	+34.409%
2025-05-28	2.8700	2.8800	2.8300	2.8300	+0.355%	5	3,177	+32.509%
2025-05-27	2.8000	2.8400	2.8000	2.8200	-4.407%	38	3,174	+32.979%
2025-05-23	2.9400	2.9500	2.9400	2.9500	-13.235%	4	3,134	+27.119%
2025-05-22	3.4000	3.4000	3.4000	3.4000	+9.677%	2	3,134	+10.294%
2025-05-21	2.6000	3.2000	2.6000	3.1000	+0.324%	24	3,132	+20.968%
2025-05-20	3.0500	3.0900	3.0500	3.0900	-1.905%	32	3,114	+21.359%
2025-05-19	3.1000	3.1500	3.1000	3.1500	-0.943%	13	3,142	+19.048%
2025-05-16	3.1800	3.1800	3.1800	3.1800	+2.581%	60	3,133	+17.925%
2025-05-15	3.1100	3.1500	3.0500	3.1000	-4.615%	25	3,104	+20.968%
2025-05-14	3.2500	3.2500	3.2500	3.2500	+0.619%	13	3,085	+15.385%
2025-05-13	3.2000	3.2300	3.2000	3.2300	+0.937%	105	3,098	+16.099%
2025-05-12	3.2000	3.2000	3.2000	3.2000	+6.667%	2	2,999	+17.188%
2025-05-08	3.0500	3.0500	3.0000	3.0000	+5.263%	12	3,001	+25.000%
2025-05-07	2.8500	2.8500	2.8500	2.8500	-3.390%	2	2,989	+31.579%
2025-05-06	2.9500	2.9500	2.9500	2.9500	-3.279%	10	2,988	+27.119%
2025-05-05	3.0500	3.0500	3.0500	3.0500	-3.175%	1	2,978	+22.951%
2025-05-02	3.2000	3.2000	3.1500	3.1500	+1.613%	8	2,977	+19.048%
2025-05-01	3.0500	3.1500	3.0500	3.1000	-1.587%	40	2,973	+20.968%
2025-04-30	3.3000	3.3000	3.1400	3.1500	-5.970%	14	2,933	+19.048%
2025-04-29	3.3500	3.3500	3.3500	3.3500	+8.065%	10	2,927	+11.940%
2025-04-23	3.1000	3.1000	3.1000	3.1000	+8.772%	2	2,917	+20.968%
2025-04-22	2.9200	2.9200	2.8400	2.8500	+5.948%	4	2,915	+31.579%
2025-04-21	2.7200	2.7200	2.6900	2.6900	+3.462%	21	2,915	+39.405%
2025-04-16	2.6600	2.6600	2.5800	2.6000	-3.346%	8	2,894	+44.231%
2025-04-14	2.8300	2.8300	2.6900	2.6900	+17.982%	21	2,892	+39.405%
2025-04-09	2.2800	2.2800	2.2800	2.2800	+0.885%	1	2,878	+64.474%
2025-04-08	2.6000	2.6500	2.2000	2.2600	-16.912%	358	2,877	+65.929%
2025-04-07	2.5000	2.8900	2.5000	2.7200	+6.667%	140	2,813	+37.868%
2025-04-04	2.4700	2.5500	2.4300	2.5500	-10.526%	28	2,813	+47.059%
2025-04-03	2.8500	2.9400	2.8500	2.8500	-1.724%	15	2,808	+31.579%
2025-04-02	2.9500	2.9500	2.9000	2.9000	-1.695%	14	2,802	+29.310%
2025-03-31	2.8500	2.9500	2.8500	2.9500	0.000%	3	2,791	+27.119%
2025-03-28	3.0500	4.0500	2.9100	2.9500	-5.751%	112	2,788	+27.119%
2025-03-27	3.0500	3.2000	3.0000	3.1300	-6.567%	135	2,785	+19.808%
2025-03-26	3.3600	3.4400	3.2600	3.3500	-4.286%	54	2,676	+11.940%
2025-03-25	3.5200	3.5900	3.4800	3.5000	0.000%	9	2,674	+7.143%
2025-03-24	3.4900	3.5200	3.4700	3.5000	0.000%	124	2,674	+7.143%
2025-03-21	3.6000	3.6000	3.5000	3.5000	-10.256%	14	2,573	+7.143%
2025-03-20	4.0400	4.0400	3.8700	3.9000	-8.235%	108	2,568	-3.846%
2025-03-19	4.2500	4.2500	4.2500	4.2500	0.000%	20	2,463	-11.765%
2025-03-18	4.2700	4.4000	3.2000	4.2500	+3.659%	43	2,483	-11.765%
2025-03-17	4.5500	4.5500	4.1000	4.1000	+3.535%	2	2,487	-8.537%
2025-03-14	4.0000	4.0000	3.9600	3.9600	+3.665%	22	2,488	-5.303%
2025-03-13	4.2000	4.2000	3.8200	3.8200	-9.048%	12	2,487	-1.832%
2025-03-12	4.7500	4.7500	4.2000	4.2000	-4.545%	6	2,487	-10.714%
2025-03-11	4.0000	4.4000	3.9400	4.4000	+22.905%	140	2,487	-14.773%
2025-03-10	3.6400	3.7500	3.5500	3.5800	0.000%	27	2,620	+4.749%
2025-03-07	3.6000	3.6000	3.5500	3.5800	+1.994%	114	2,615	+4.749%
2025-03-05	4.5000	4.5000	3.5100	3.5100	+3.846%	4	2,570	+6.838%
2025-03-04	3.3000	3.3900	3.3000	3.3800	+0.896%	26	2,566	+10.947%
2025-03-03	3.6000	3.6000	3.3500	3.3500	-10.667%	44	2,588	+11.940%
2025-02-28	3.6000	3.7500	3.6000	3.7500	-5.063%	26	2,582	0.000%
2025-02-27	3.8500	4.2000	3.8500	3.9500	+3.947%	26	2,595	-5.063%
2025-02-26	3.5300	3.8500	3.5300	3.8000	+10.145%	102	2,618	-1.316%
2025-02-25	3.4100	3.4500	3.4100	3.4500	-3.631%	4	2,655	+8.696%
2025-02-24	3.6000	3.6000	3.5800	3.5800	-0.556%	28	2,655	+4.749%
2025-02-21	3.6000	3.8500	3.6000	3.6000	+2.857%	528	2,627	+4.167%
2025-02-20	3.5000	3.5000	3.5000	3.5000	-0.568%	10	2,768	+7.143%
2025-02-19	3.6500	3.6500	3.5200	3.5200	-0.845%	203	2,778	+6.534%
2025-02-18	3.5000	3.5500	3.5000	3.5500	+1.429%	7	2,580	+5.634%
2025-02-14	3.5500	3.5500	3.5000	3.5000	+2.941%	24	2,580	+7.143%
2025-02-13	3.4500	3.4500	3.3500	3.4000	+0.295%	56	2,532	+10.294%
2025-02-12	3.3000	3.3900	3.3000	3.3900	+2.727%	28	2,532	+10.619%
2025-02-11	3.4000	3.4000	3.3000	3.3000	-4.348%	26	2,505	+13.636%
2025-02-10	3.4500	3.4500	3.4500	3.4500	+1.770%	1	2,504	+8.696%
2025-02-07	3.4000	3.4000	3.3900	3.3900	-0.294%	4	2,503	+10.619%
2025-02-06	3.4500	3.4500	3.4000	3.4000	-6.849%	11	2,503	+10.294%
2025-02-04	3.6500	3.6500	3.6500	3.6500	+8.955%	1	2,492	+2.740%
2025-02-03	3.3500	3.3500	3.3500	3.3500	-1.471%	4	2,493	+11.940%
2025-01-31	3.6000	3.6400	3.4000	3.4000	-5.556%	320	2,489	+10.294%
2025-01-30	3.5100	3.6500	3.5000	3.6000	+2.857%	200	2,429	+4.167%
2025-01-27	3.6500	3.6500	3.5000	3.5000	+0.865%	24	2,429	+7.143%
2025-01-24	3.3600	3.5000	3.3600	3.4700	+2.663%	24	2,416	+8.069%
2025-01-23	3.4500	3.4500	3.3000	3.3800	-3.429%	124	2,408	+10.947%
2025-01-22	3.4000	3.5000	3.4000	3.5000	+4.167%	103	2,497	+7.143%
2025-01-21	3.5000	3.5300	3.3500	3.3600	-6.925%	45	2,396	+11.607%
2025-01-17	3.6000	3.7000	3.5500	3.6100	+6.176%	628	2,317	+3.878%
2025-01-16	3.4400	3.4400	3.3500	3.4000	+2.719%	142	2,317	+10.294%
2025-01-15	3.3100	3.3400	3.2700	3.3100	+1.846%	24	2,181	+13.293%
2025-01-14	3.4900	3.4900	3.2500	3.2500	-1.515%	110	2,181	+15.385%
2025-01-13	3.4000	3.4000	3.3000	3.3000	-4.348%	119	2,225	+13.636%
2025-01-10	3.5500	3.5500	3.4000	3.4500	-3.631%	64	2,107	+8.696%
2025-01-08	3.7000	3.7000	3.5500	3.5800	-4.021%	7	2,095	+4.749%
2025-01-07	3.7300	3.7300	3.7300	3.7300	-5.330%	1	2,095	+0.536%
2025-01-06	4.9500	4.9500	3.9400	3.9400	+1.026%	13	2,094	-4.822%
2025-01-03	3.7000	4.0400	3.7000	3.9000	+5.405%	22	2,085	-3.846%
2025-01-02	3.9500	3.9900	3.7000	3.7000	+1.370%	285	2,090	+1.351%
2024-12-30	3.6000	3.7100	3.6000	3.6500	-1.617%	13	2,093	+2.740%
2024-12-27	3.7600	3.7600	3.7100	3.7100	-3.636%	28	2,080	+1.078%
2024-12-26	3.9000	4.0100	3.8500	3.8500	-2.532%	124	2,070	-2.597%
2024-12-24	3.9500	3.9500	3.9500	3.9500	+8.219%	120	2,029	-5.063%
2024-12-23	3.6900	3.7000	3.6500	3.6500	-2.926%	7	2,029	+2.740%
2024-12-20	3.7000	3.7600	3.7000	3.7600	+4.444%	4	2,024	-0.266%
2024-12-19	3.6000	3.9000	3.4000	3.6000	0.000%	26	2,021	+4.167%
2024-12-18	4.1000	4.1000	3.6000	3.6000	-5.759%	7	2,000	+4.167%
2024-12-17	3.6500	3.8600	3.6500	3.8200	+3.523%	14	1,993	-1.832%
2024-12-16	3.7300	3.7300	3.6700	3.6900	+0.272%	10	2,000	+1.626%
2024-12-13	3.6500	3.6800	3.6100	3.6800	-4.416%	102	1,990	+1.902%
2024-12-12	3.8000	3.8700	2.9800	3.8500	-3.750%	112	1,939	-2.597%
2024-12-11	3.9500	4.0000	3.9500	4.0000	+2.828%	3	2,029	-6.250%
2024-12-10	3.8900	3.8900	3.8900	3.8900	-11.591%	1	2,026	-3.599%
2024-12-09	4.0500	4.5000	4.0500	4.4000	+15.789%	131	2,026	-14.773%
2024-12-06	3.8100	3.8500	3.7100	3.8000	0.000%	466	1,950	-1.316%
2024-12-05	3.8500	3.9000	3.8000	3.8000	+0.264%	3	2,129	-1.316%
2024-12-04	3.8500	3.8500	3.7900	3.7900	-1.558%	203	2,129	-1.055%
2024-12-03	3.9300	3.9300	3.8500	3.8500	+5.479%	208	1,926	-2.597%
2024-12-02	3.7500	3.8000	3.6500	3.6500	0.000%	12	2,122	+2.740%
2024-11-29	3.6700	3.6700	3.6500	3.6500	+2.817%	104	2,110	+2.740%
2024-11-27	3.5700	3.6000	3.5500	3.5500	-11.250%	201	1,857	+5.634%
2024-11-26	3.7000	4.0000	3.4000	4.0000	+2.828%	22	1,857	-6.250%
2024-11-25	5.0000	5.0000	3.7900	3.8900	-25.192%	19	1,837	-3.599%
2024-11-22	4.2500	5.2000	4.2500	5.2000	+32.992%	4	1,818	-27.885%
2024-11-21	3.9100	3.9100	3.9100	3.9100	+1.558%	1	1,816	-4.092%
2024-11-20	3.6500	4.0000	3.6100	3.8500	-1.282%	37	1,815	-2.597%
2024-11-19	4.0000	4.0000	3.7300	3.9000	0.000%	23	1,784	-3.846%
2024-11-18	3.9700	3.9700	3.9000	3.9000	+3.448%	2	1,776	-3.846%
2024-11-15	3.7000	3.9200	3.7000	3.7700	+0.266%	618	1,776	-0.531%
2024-11-14	3.7200	4.1400	3.6000	3.7600	-6.000%	970	1,467	-0.266%
2024-11-13	4.0000	4.0000	4.0000	4.0000	+1.266%	1	497	-6.250%
2024-11-12	3.9500	3.9500	3.9500	3.9500	-10.227%	2	496	-5.063%
2024-11-11	4.8000	4.8000	4.4000	4.4000	+2.804%	2	594	-14.773%
2024-11-08	4.3500	4.3500	4.2700	4.2800	-1.609%	206	593	-12.383%
2024-11-07	4.3500	4.3500	4.3500	4.3500	-17.925%	3	490	-13.793%
2024-11-06	4.2000	5.3000	4.2000	5.3000	+17.778%	4	487	-29.245%
2024-11-01	4.5000	4.5000	4.5000	4.5000	+3.448%	8	483	-16.667%
2024-10-31	4.3600	4.3600	4.3500	4.3500	-3.333%	2	479	-13.793%
2024-10-30	4.0000	4.5400	4.0000	4.5000	-3.640%	4	479	-16.667%
2024-10-29	4.6700	4.6700	4.6700	4.6700	-5.466%	2	481	-19.700%
2024-10-28	4.9400	4.9400	4.9400	4.9400	+9.778%	1	479	-24.089%
2024-10-25	4.5000	4.5000	4.4500	4.5000	-22.414%	106	480	-16.667%
2024-10-23	5.8000	5.8000	5.8000	5.8000	+31.818%	1	427	-35.345%
2024-10-22	4.4000	4.4900	4.3900	4.4000	-21.429%	55	426	-14.773%
2024-10-21	3.9100	5.6000	3.9100	5.6000	+30.233%	10	371	-33.036%
2024-10-18	4.5000	4.5000	4.3000	4.3000	-1.826%	70	366	-12.791%
2024-10-17	4.5000	4.5000	4.3800	4.3800	-16.730%	16	332	-14.384%
2024-10-16	5.2600	5.2600	5.2600	5.2600	+9.583%	12	321	-28.707%
2024-10-15	5.0000	5.3000	4.7300	4.8000	-4.573%	53	321	-21.875%
2024-10-14	5.2200	5.6300	4.6700	5.0300	-7.706%	64	270	-25.447%
2024-10-10	5.4000	5.4500	5.4000	5.4500	+0.554%	2	207	-31.193%
2024-10-09	5.0000	6.0200	5.0000	5.4200	-7.350%	50	206	-30.812%
2024-10-04	5.6000	5.8500	5.6000	5.8500	-2.500%	18	158	-35.897%
2024-10-03	6.1500	6.1500	6.0000	6.0000	-16.084%	2	155	-37.500%
2024-10-01	7.1500	7.1500	7.1500	7.1500	+4.532%	1	153	-47.552%
2024-09-30	6.8500	6.8500	6.8400	6.8400	+22.143%	101	153	-45.175%
2024-09-27	5.8500	5.8500	5.6000	5.6000	+13.360%	28	52	-33.036%
2024-09-26	5.0800	5.0800	4.8500	4.9400	-1.200%	13	46	-24.089%
2024-09-25	5.0000	5.0000	5.0000	5.0000	-0.596%	13	37	-25.000%
2024-09-24	4.8300	5.0300	4.8300	5.0300	+6.794%	8	24	-25.447%
2024-09-23	4.7100	4.7100	4.7100	4.7100	+12.143%	1	20	-20.382%
2024-09-19	4.2000	4.2000	4.2000	4.2000	-9.677%	4	20	-10.714%
2024-09-18	4.6500	4.6500	4.6500	4.6500	0.000%	2	20	-19.355%
2024-09-17	4.8000	4.8000	4.6500	4.6500	0.000%	18	18	-19.355%

.dark-mode .tndPMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tndPMP{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C1NIO Jan 15 2027 1.00 Call (NIO270115C00001000)option OPRA

NIO20270115C1
NIO Jan 15 2027 1.00 Call (NIO270115C00001000)
option OPRA