Dark

NIO20270115C10
NIO Jan 15 2027 10.00 Call (NIO270115C00010000)
option OPRA

EOD

Aug 7, 2026

0.0900+12.500%(+0.0100)2,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0800	0.0900	0.0800	0.0900	+12.500%	2,088	88,341	0.000%
2026-08-06	0.0800	0.0800	0.0700	0.0800	-11.111%	543	86,600	+12.500%
2026-08-05	0.0800	0.0900	0.0800	0.0900	-10.000%	1,212	86,454	0.000%
2026-08-04	0.1000	0.1000	0.0800	0.1000	0.000%	5,176	87,046	-10.000%
2026-08-03	0.0900	0.1100	0.0900	0.1000	0.000%	281	89,981	-10.000%
2026-07-31	0.1100	0.1100	0.0900	0.1000	0.000%	631	89,858	-10.000%
2026-07-30	0.1000	0.1100	0.1000	0.1000	-9.091%	59	89,364	-10.000%
2026-07-29	0.1400	0.1400	0.1000	0.1100	+10.000%	1,623	89,328	-18.182%
2026-07-28	0.1000	0.1200	0.1000	0.1000	0.000%	378	89,076	-10.000%
2026-07-27	0.1000	0.1100	0.0900	0.1000	0.000%	686	88,896	-10.000%
2026-07-24	0.1400	0.1400	0.0800	0.1000	0.000%	1,347	88,268	-10.000%
2026-07-23	0.1100	0.1200	0.0900	0.1000	-16.667%	1,861	88,269	-10.000%
2026-07-22	0.1200	0.1300	0.1100	0.1200	-14.286%	539	88,200	-25.000%
2026-07-21	0.1300	0.1500	0.1200	0.1400	+7.692%	294	88,199	-35.714%
2026-07-20	0.1600	0.1600	0.1200	0.1300	-13.333%	1,413	87,979	-30.769%
2026-07-17	0.1400	0.1600	0.1200	0.1500	0.000%	1,438	87,353	-40.000%
2026-07-16	0.1600	0.1700	0.1500	0.1500	-6.250%	115	87,336	-40.000%
2026-07-15	0.1700	0.1700	0.1600	0.1600	0.000%	31	87,241	-43.750%
2026-07-14	0.1600	0.1800	0.1500	0.1600	+6.667%	70	87,215	-43.750%
2026-07-13	0.1400	0.1700	0.1400	0.1500	+15.385%	711	87,189	-40.000%
2026-07-10	0.1400	0.1700	0.1300	0.1300	-13.333%	908	87,128	-30.769%
2026-07-09	0.1500	0.1600	0.1300	0.1500	-6.250%	339	86,737	-40.000%
2026-07-08	0.1600	0.1800	0.1500	0.1600	+14.286%	467	86,683	-43.750%
2026-07-07	0.1800	0.1800	0.1400	0.1400	-22.222%	405	86,384	-35.714%
2026-07-06	0.1800	0.2100	0.1500	0.1800	+5.882%	508	86,107	-50.000%
2026-07-02	0.1600	0.1800	0.1500	0.1700	-5.556%	1,214	87,084	-47.059%
2026-07-01	0.1700	0.2200	0.1600	0.1800	0.000%	344	87,084	-50.000%
2026-06-30	0.1600	0.2100	0.1600	0.1800	+5.882%	1,269	87,034	-50.000%
2026-06-29	0.1700	0.1900	0.1500	0.1700	+6.250%	376	86,080	-47.059%
2026-06-26	0.1500	0.2100	0.1500	0.1600	0.000%	1,046	86,101	-43.750%
2026-06-25	0.1800	0.1800	0.1300	0.1600	-11.111%	1,223	85,982	-43.750%
2026-06-24	0.2000	0.2200	0.1700	0.1800	-18.182%	814	86,053	-50.000%
2026-06-23	0.1800	0.2300	0.1800	0.2200	+4.762%	538	86,037	-59.091%
2026-06-22	0.2000	0.2300	0.2000	0.2100	-8.696%	1,207	86,090	-57.143%
2026-06-18	0.2500	0.2500	0.2200	0.2300	-4.167%	351	85,676	-60.870%
2026-06-17	0.2300	0.2500	0.2200	0.2400	0.000%	514	85,676	-62.500%
2026-06-16	0.2400	0.2500	0.2100	0.2400	-11.111%	1,714	85,676	-62.500%
2026-06-15	0.2800	0.3100	0.2600	0.2700	-10.000%	1,257	85,335	-66.667%
2026-06-12	0.3100	0.3100	0.2800	0.3000	-3.226%	267	85,335	-70.000%
2026-06-11	0.2800	0.3200	0.2800	0.3100	+10.714%	1,208	85,335	-70.968%
2026-06-10	0.2900	0.3100	0.2800	0.2800	-9.677%	1,015	84,561	-67.857%
2026-06-09	0.3600	0.3900	0.2800	0.3100	-11.429%	1,793	84,695	-70.968%
2026-06-08	0.3800	0.3800	0.3500	0.3500	-2.778%	446	83,756	-74.286%
2026-06-05	0.3900	0.3900	0.3200	0.3600	-7.692%	983	83,595	-75.000%
2026-06-04	0.4300	0.4400	0.2700	0.3900	-11.364%	349	83,393	-76.923%
2026-06-03	0.4500	0.4700	0.4300	0.4400	-12.000%	598	83,124	-79.545%
2026-06-02	0.5500	0.5600	0.4800	0.5000	0.000%	175	83,200	-82.000%
2026-06-01	0.4100	0.5400	0.4100	0.5000	+28.205%	2,021	83,106	-82.000%
2026-05-29	0.3600	0.4400	0.3600	0.3900	-4.878%	2,337	82,819	-76.923%
2026-05-28	0.4200	0.4300	0.3900	0.4100	-4.651%	1,079	81,698	-78.049%
2026-05-27	0.3500	0.4400	0.3400	0.4300	+30.303%	896	81,646	-79.070%
2026-05-26	0.3500	0.3900	0.3100	0.3300	0.000%	1,403	81,791	-72.727%
2026-05-22	0.3400	0.4000	0.3100	0.3300	-19.512%	2,902	81,108	-72.727%
2026-05-21	0.4600	0.4600	0.3700	0.4100	-6.818%	1,612	81,360	-78.049%
2026-05-20	0.4500	0.4700	0.4100	0.4400	-8.333%	855	81,360	-79.545%
2026-05-19	0.4500	0.4800	0.4400	0.4800	+2.128%	539	80,425	-81.250%
2026-05-18	0.5500	0.5500	0.4700	0.4700	-16.071%	789	80,425	-80.851%
2026-05-15	0.5700	0.5800	0.5300	0.5600	-3.448%	897	80,425	-83.929%
2026-05-14	0.6400	0.6400	0.5800	0.5800	-12.121%	1,512	80,557	-84.483%
2026-05-13	0.5000	0.6800	0.5000	0.6600	+29.412%	4,249	81,718	-86.364%
2026-05-12	0.4500	0.5100	0.4500	0.5100	0.000%	528	81,718	-82.353%
2026-05-11	0.4700	0.5600	0.4700	0.5100	+10.870%	1,862	81,718	-82.353%
2026-05-08	0.4800	0.4900	0.4400	0.4600	+2.222%	2,362	81,776	-80.435%
2026-05-07	0.5000	0.5100	0.4400	0.4500	-8.163%	787	80,617	-80.000%
2026-05-06	0.4700	0.5000	0.4200	0.4900	+2.083%	2,827	80,681	-81.633%
2026-05-05	0.5400	0.5600	0.4800	0.4800	-7.692%	844	81,631	-81.250%
2026-05-04	0.5300	0.5400	0.5200	0.5200	0.000%	259	81,553	-82.692%
2026-05-01	0.5700	0.5700	0.4700	0.5200	-17.460%	1,534	80,446	-82.692%
2026-04-30	0.6300	0.6500	0.6000	0.6300	-10.000%	795	80,446	-85.714%
2026-04-29	0.7500	0.7600	0.6700	0.7000	+4.478%	376	80,420	-87.143%
2026-04-28	0.5800	0.7200	0.5500	0.6700	+8.065%	1,505	80,632	-86.567%
2026-04-27	0.6600	0.6800	0.6000	0.6200	0.000%	824	80,531	-85.484%
2026-04-24	0.6000	0.6300	0.5800	0.6200	-1.587%	402	80,231	-85.484%
2026-04-23	0.6400	0.6400	0.6000	0.6300	-8.696%	835	80,010	-85.714%
2026-04-22	0.7000	0.7200	0.6800	0.6900	+2.985%	433	79,509	-86.957%
2026-04-21	0.7200	0.7400	0.6500	0.6700	-8.219%	3,695	76,698	-86.567%
2026-04-20	0.7600	0.7600	0.7100	0.7300	-5.195%	205	76,698	-87.671%
2026-04-17	0.8300	0.8300	0.7600	0.7700	-3.750%	959	76,749	-88.312%
2026-04-16	0.6700	0.8000	0.6600	0.8000	+25.000%	904	77,040	-88.750%
2026-04-15	0.6500	0.6500	0.6100	0.6400	-5.882%	512	76,920	-85.938%
2026-04-14	0.6700	0.6900	0.6500	0.6800	+6.250%	3,684	76,778	-86.765%
2026-04-13	0.6100	0.6700	0.6100	0.6400	+10.345%	450	75,221	-85.938%
2026-04-10	0.5900	0.6900	0.5800	0.5800	+5.455%	2,010	75,101	-84.483%
2026-04-09	0.6500	0.6700	0.5200	0.5500	-8.333%	894	74,576	-83.636%
2026-04-08	0.6300	0.6400	0.5900	0.6000	+5.263%	1,738	74,143	-85.000%
2026-04-07	0.5300	0.5700	0.5200	0.5700	0.000%	692	74,260	-84.211%
2026-04-06	0.6500	0.6500	0.5700	0.5700	-1.724%	1,052	74,204	-84.211%
2026-04-02	0.5600	0.5900	0.5500	0.5800	0.000%	735	73,422	-84.483%
2026-04-01	0.6000	0.6300	0.5400	0.5800	+5.455%	1,768	73,422	-84.483%
2026-03-31	0.4200	0.5600	0.4200	0.5500	+34.146%	4,293	73,042	-83.636%
2026-03-30	0.4300	0.4400	0.3900	0.4100	+5.128%	782	71,152	-78.049%
2026-03-27	0.4200	0.4700	0.3800	0.3900	-7.143%	1,590	71,174	-76.923%
2026-03-26	0.4500	0.4600	0.4000	0.4200	-8.696%	1,493	71,046	-78.571%
2026-03-25	0.5000	0.5000	0.4500	0.4600	-2.128%	1,256	70,507	-80.435%
2026-03-24	0.4700	0.4900	0.4500	0.4700	0.000%	974	71,122	-80.851%
2026-03-23	0.4700	0.4800	0.4300	0.4700	+17.500%	3,755	70,845	-80.851%
2026-03-20	0.5000	0.5000	0.4000	0.4000	-23.077%	1,952	73,158	-77.500%
2026-03-19	0.4800	0.5400	0.4700	0.5200	+1.961%	1,003	73,721	-82.692%
2026-03-18	0.5400	0.5700	0.5000	0.5100	-8.929%	298	73,736	-82.353%
2026-03-17	0.5800	0.5900	0.5600	0.5600	-6.667%	593	73,713	-83.929%
2026-03-16	0.5800	0.6500	0.5800	0.6000	+9.091%	3,497	73,906	-85.000%
2026-03-13	0.5100	0.5700	0.5000	0.5500	+22.222%	1,580	73,914	-83.636%
2026-03-12	0.5000	0.5500	0.4500	0.4500	0.000%	1,737	74,398	-80.000%
2026-03-11	0.5300	0.5600	0.4400	0.4500	-13.462%	966	75,150	-80.000%
2026-03-10	0.4500	0.5400	0.4100	0.5200	+33.333%	5,229	75,101	-82.692%
2026-03-09	0.3400	0.3900	0.3400	0.3900	+8.333%	699	73,628	-76.923%
2026-03-06	0.3700	0.3700	0.3400	0.3600	+2.857%	292	73,300	-75.000%
2026-03-05	0.3500	0.3600	0.3400	0.3500	-2.778%	360	73,162	-74.286%
2026-03-04	0.3300	0.4000	0.3300	0.3600	+5.882%	545	73,001	-75.000%
2026-03-03	0.3500	0.3500	0.3000	0.3400	-2.857%	3,429	72,862	-73.529%
2026-03-02	0.3800	0.3800	0.3400	0.3500	-7.895%	1,215	74,200	-74.286%
2026-02-27	0.4000	0.4000	0.3800	0.3800	-7.317%	831	73,179	-76.316%
2026-02-26	0.4700	0.4800	0.4000	0.4100	-10.870%	437	73,039	-78.049%
2026-02-25	0.4700	0.5000	0.4500	0.4600	-8.000%	185	72,829	-80.435%
2026-02-24	0.5100	0.5100	0.4500	0.5000	0.000%	596	72,829	-82.000%
2026-02-23	0.5000	0.5300	0.4800	0.5000	+6.383%	426	72,564	-82.000%
2026-02-20	0.4500	0.4700	0.4200	0.4700	+11.905%	133	72,601	-80.851%
2026-02-19	0.4000	0.4200	0.4000	0.4200	+2.439%	400	72,521	-78.571%
2026-02-18	0.4600	0.4800	0.4100	0.4100	-6.818%	277	72,330	-78.049%
2026-02-17	0.4700	0.4900	0.4400	0.4400	-4.348%	202	72,142	-79.545%
2026-02-13	0.4600	0.4900	0.4100	0.4600	-2.128%	1,162	71,399	-80.435%
2026-02-12	0.5000	0.5000	0.4600	0.4700	-4.082%	368	71,399	-80.851%
2026-02-11	0.5100	0.5200	0.4700	0.4900	+2.083%	671	71,335	-81.633%
2026-02-10	0.4800	0.5100	0.4700	0.4800	+2.128%	453	70,825	-81.250%
2026-02-09	0.4500	0.5300	0.4200	0.4700	-6.000%	747	70,390	-80.851%
2026-02-06	0.5400	0.5500	0.4900	0.5000	+13.636%	3,346	70,511	-82.000%
2026-02-05	0.5100	0.5100	0.4000	0.4400	+18.919%	1,843	69,786	-79.545%
2026-02-04	0.3900	0.3900	0.3600	0.3700	-5.128%	502	70,017	-75.676%
2026-02-03	0.3900	0.4300	0.3600	0.3900	0.000%	364	70,163	-76.923%
2026-02-02	0.4100	0.4200	0.3700	0.3900	-17.021%	3,262	69,945	-76.923%
2026-01-30	0.5200	0.5200	0.4500	0.4700	0.000%	208	68,515	-80.851%
2026-01-29	0.4800	0.6000	0.4300	0.4700	+9.302%	621	68,459	-80.851%
2026-01-28	0.4500	0.4500	0.4200	0.4300	0.000%	256	68,308	-79.070%
2026-01-27	0.4100	0.4400	0.4100	0.4300	+4.878%	480	68,179	-79.070%
2026-01-26	0.4400	0.4500	0.4100	0.4100	-2.381%	824	68,123	-78.049%
2026-01-23	0.4500	0.4600	0.4100	0.4200	-8.696%	2,456	67,814	-78.571%
2026-01-22	0.4400	0.5000	0.4400	0.4600	+9.524%	481	66,614	-80.435%
2026-01-21	0.4100	0.4400	0.4100	0.4200	+2.439%	659	66,444	-78.571%
2026-01-20	0.4600	0.4600	0.3900	0.4100	-6.818%	1,054	66,004	-78.049%
2026-01-16	0.4500	0.5700	0.4200	0.4400	0.000%	515	65,394	-79.545%
2026-01-15	0.4300	0.4500	0.4100	0.4400	-2.222%	736	65,394	-79.545%
2026-01-14	0.4500	0.4500	0.4100	0.4500	-4.255%	893	64,940	-80.000%
2026-01-13	0.4600	0.4900	0.4300	0.4700	-4.082%	1,455	64,874	-80.851%
2026-01-12	0.4400	0.5000	0.4400	0.4900	+13.953%	1,853	64,937	-81.633%
2026-01-09	0.4500	0.5000	0.4100	0.4300	-6.522%	1,509	64,819	-79.070%
2026-01-08	0.4800	0.4900	0.4500	0.4600	-4.167%	707	64,946	-80.435%
2026-01-07	0.4700	0.5000	0.4500	0.4800	-2.041%	1,006	64,775	-81.250%
2026-01-06	0.5800	0.5800	0.4900	0.4900	-9.259%	742	64,553	-81.633%
2026-01-05	0.6000	0.6000	0.5200	0.5400	-12.903%	2,822	64,159	-83.333%
2026-01-02	0.6600	0.6700	0.5800	0.6200	-1.587%	1,031	64,133	-85.484%
2025-12-31	0.6400	0.6400	0.5600	0.6300	-10.000%	1,325	63,088	-85.714%
2025-12-30	0.7100	0.7600	0.6700	0.7000	-4.110%	833	63,088	-87.143%
2025-12-29	0.5500	0.7300	0.5500	0.7300	+35.185%	849	62,867	-87.671%
2025-12-26	0.5000	0.5600	0.5000	0.5400	+14.894%	524	62,855	-83.333%
2025-12-24	0.5000	0.5000	0.4700	0.4700	-4.082%	169	62,366	-80.851%
2025-12-23	0.5100	0.5100	0.4700	0.4900	-2.000%	1,919	62,366	-81.633%
2025-12-22	0.5200	0.5300	0.4800	0.5000	-1.961%	321	61,246	-82.000%
2025-12-19	0.5100	0.5500	0.5000	0.5100	-1.923%	1,233	60,991	-82.353%
2025-12-18	0.5500	0.5500	0.5000	0.5200	+4.000%	1,035	60,838	-82.692%
2025-12-17	0.5500	0.5600	0.4900	0.5000	-7.407%	136	60,314	-82.000%
2025-12-16	0.5500	0.5500	0.5100	0.5400	-1.818%	612	60,279	-83.333%
2025-12-15	0.5700	0.6000	0.5200	0.5500	-3.509%	514	59,861	-83.636%
2025-12-12	0.6100	0.6200	0.5600	0.5700	-5.000%	2,353	59,496	-84.211%
2025-12-11	0.5600	0.6100	0.5500	0.6000	+3.448%	993	61,590	-85.000%
2025-12-10	0.5800	0.6000	0.5600	0.5800	0.000%	754	60,922	-84.483%
2025-12-09	0.5800	0.5900	0.5500	0.5800	-3.333%	202	60,346	-84.483%
2025-12-08	0.5900	0.7200	0.5600	0.6000	+1.695%	425	60,194	-85.000%
2025-12-05	0.6200	0.6500	0.5800	0.5900	-1.667%	1,331	60,000	-84.746%
2025-12-04	0.5300	0.6000	0.5300	0.6000	+13.208%	3,704	59,444	-85.000%
2025-12-03	0.5600	0.5800	0.5200	0.5300	-10.169%	1,232	57,024	-83.019%
2025-12-02	0.6000	0.6200	0.5800	0.5900	-3.279%	914	56,697	-84.746%
2025-12-01	0.7000	0.7300	0.6000	0.6100	-18.667%	1,231	56,197	-85.246%
2025-11-28	0.7900	0.8000	0.7300	0.7500	-2.597%	2,051	55,619	-88.000%
2025-11-26	0.7800	0.8400	0.6600	0.7700	+14.925%	787	54,107	-88.312%
2025-11-25	0.8300	0.8800	0.6700	0.6700	-24.719%	1,878	54,107	-86.567%
2025-11-24	0.8900	0.9200	0.8300	0.8900	+9.877%	812	53,043	-89.888%
2025-11-21	0.7900	0.9000	0.7600	0.8100	+6.579%	3,226	52,963	-88.889%
2025-11-20	0.8900	0.9300	0.7300	0.7600	-18.280%	3,709	54,021	-88.158%
2025-11-19	0.9700	0.9900	0.9000	0.9300	-6.061%	739	54,109	-90.323%
2025-11-18	1.0100	1.0100	0.9100	0.9900	-13.158%	1,719	54,250	-90.909%
2025-11-17	1.1100	1.1400	1.0200	1.1400	+0.885%	526	53,937	-92.105%
2025-11-14	1.0000	1.1900	1.0000	1.1300	-6.612%	1,107	53,886	-92.035%
2025-11-13	1.2100	1.2500	1.1000	1.2100	-3.200%	1,642	53,481	-92.562%
2025-11-12	1.2000	1.2600	1.1700	1.2500	-5.303%	6,611	53,443	-92.800%
2025-11-11	1.4000	1.4000	1.2900	1.3200	0.000%	2,724	58,372	-93.182%
2025-11-10	1.4100	1.4800	1.2800	1.3200	-5.714%	851	56,553	-93.182%
2025-11-07	1.5000	1.5000	1.3100	1.4000	-14.110%	748	56,462	-93.571%
2025-11-06	1.6400	1.6900	1.5100	1.6300	+3.165%	2,208	56,323	-94.479%
2025-11-05	1.5900	1.6600	1.5500	1.5800	+3.947%	411	55,882	-94.304%
2025-11-04	1.5200	1.6400	1.5200	1.5200	-8.982%	957	55,787	-94.079%
2025-11-03	1.7100	1.7800	1.6000	1.6700	+1.212%	733	55,675	-94.611%
2025-10-31	1.5300	1.6500	1.5000	1.6500	+5.769%	644	55,675	-94.545%
2025-10-30	1.5700	1.6000	1.5500	1.5600	-1.887%	676	55,190	-94.231%
2025-10-29	1.5300	1.7000	1.5300	1.5900	+2.581%	693	55,444	-94.340%
2025-10-28	1.5000	1.5800	1.4600	1.5500	+0.649%	819	55,428	-94.194%
2025-10-27	1.6000	1.6300	1.5100	1.5400	+3.356%	483	54,944	-94.156%
2025-10-24	1.5000	1.5800	1.4600	1.4900	0.000%	323	54,944	-93.960%
2025-10-23	1.5400	1.5400	1.4900	1.4900	+2.055%	210	54,673	-93.960%
2025-10-22	1.5300	1.6400	1.4400	1.4600	-2.667%	282	54,506	-93.836%
2025-10-21	1.5900	1.5900	1.5000	1.5000	-6.832%	310	54,293	-94.000%
2025-10-20	1.4800	1.6600	1.4800	1.6100	+7.333%	336	54,384	-94.410%
2025-10-17	1.4100	1.5000	1.4100	1.5000	-1.316%	447	54,297	-94.000%
2025-10-16	1.3900	1.6000	1.3300	1.5200	-1.299%	692	53,995	-94.079%
2025-10-15	1.6400	1.6700	1.4900	1.5400	0.000%	797	53,697	-94.156%
2025-10-14	1.5000	1.6700	1.5000	1.5400	-11.494%	817	53,409	-94.156%
2025-10-13	1.6700	1.7600	1.6000	1.7400	+14.474%	831	53,778	-94.828%
2025-10-10	1.8000	1.9100	1.4200	1.5200	-17.391%	3,194	53,558	-94.079%
2025-10-09	1.9500	1.9600	1.8000	1.8400	-8.000%	1,060	52,405	-95.109%
2025-10-08	1.9300	2.0700	1.8600	2.0000	+7.527%	312	51,795	-95.500%
2025-10-07	1.9400	1.9400	1.7500	1.8600	-5.584%	859	51,301	-95.161%
2025-10-06	1.9600	2.0400	1.9300	1.9700	+1.546%	1,516	51,301	-95.431%
2025-10-03	2.0100	2.0100	1.8400	1.9400	-4.902%	1,185	50,922	-95.361%
2025-10-02	2.0700	2.2400	1.9300	2.0400	+4.615%	1,496	50,925	-95.588%
2025-10-01	2.0000	2.0600	1.8600	1.9500	+2.632%	642	51,209	-95.385%
2025-09-30	1.7700	1.9800	1.7200	1.9000	+13.095%	705	51,331	-95.263%
2025-09-29	1.7600	1.7600	1.5500	1.6800	+3.067%	1,218	51,239	-94.643%
2025-09-26	1.8100	1.8100	1.6000	1.6300	-10.929%	1,590	52,080	-94.479%
2025-09-25	1.7500	1.9400	1.7300	1.8300	+9.581%	1,156	51,954	-95.082%
2025-09-24	1.6300	1.7900	1.6000	1.6700	+5.696%	1,069	51,866	-94.611%
2025-09-23	1.5800	1.7200	1.5300	1.5800	-1.250%	1,552	51,518	-94.304%
2025-09-22	1.8900	1.9400	1.5600	1.6000	-13.514%	14,098	50,796	-94.375%
2025-09-19	2.0100	2.0100	1.8100	1.8500	-3.141%	2,837	49,905	-95.135%
2025-09-18	1.7900	1.9700	1.7200	1.9100	+2.139%	1,378	47,471	-95.288%
2025-09-17	1.6900	1.8900	1.6400	1.8700	+16.875%	1,198	47,085	-95.187%
2025-09-16	1.4500	1.6600	1.3800	1.6000	+11.888%	3,061	47,193	-94.375%
2025-09-15	1.3000	1.5000	1.3000	1.4300	+16.260%	1,083	48,148	-93.706%
2025-09-12	1.2000	1.2600	1.1000	1.2300	+3.361%	645	47,445	-92.683%
2025-09-11	1.1000	1.2500	1.0900	1.1900	+10.185%	1,250	47,317	-92.437%
2025-09-10	1.0500	1.0800	1.0000	1.0800	-16.279%	5,235	46,545	-91.667%
2025-09-09	1.1700	1.2900	1.1700	1.2900	+8.403%	2,598	43,077	-93.023%
2025-09-08	1.1500	1.2400	1.1000	1.1900	+4.386%	1,266	41,922	-92.437%
2025-09-05	1.2400	1.2500	1.1100	1.1400	-5.000%	1,402	42,261	-92.105%
2025-09-04	1.1800	1.2700	1.1400	1.2000	-9.091%	3,289	42,480	-92.500%
2025-09-03	1.3600	1.3600	1.2000	1.3200	-11.409%	1,111	45,286	-93.182%
2025-09-02	1.3000	1.4900	1.2300	1.4900	+6.429%	940	44,909	-93.960%
2025-08-29	1.4600	1.4600	1.3500	1.4000	-5.405%	1,787	43,831	-93.571%
2025-08-28	1.4200	1.4800	1.3400	1.4800	+8.029%	520	43,831	-93.919%
2025-08-27	1.3800	1.4500	1.3400	1.3700	-8.667%	524	43,459	-93.431%
2025-08-26	1.3800	1.5600	1.3800	1.5000	+25.000%	1,512	43,756	-94.000%
2025-08-25	1.3400	1.3600	1.1500	1.2000	-0.826%	10,978	43,732	-92.500%
2025-08-22	0.8300	1.2500	0.8300	1.2100	+53.165%	4,066	43,438	-92.562%
2025-08-21	0.7000	0.8000	0.6900	0.7900	+25.397%	1,470	44,575	-88.608%
2025-08-20	0.6300	0.6500	0.5800	0.6300	0.000%	419	44,249	-85.714%
2025-08-19	0.6100	0.6900	0.6000	0.6300	+5.000%	1,338	44,137	-85.714%
2025-08-18	0.6100	0.6200	0.5700	0.6000	+1.695%	950	43,643	-85.000%
2025-08-15	0.5400	0.6000	0.5200	0.5900	+22.917%	2,566	43,004	-84.746%
2025-08-14	0.5200	0.5200	0.4800	0.4800	-11.111%	2,572	40,764	-81.250%
2025-08-13	0.5300	0.5500	0.5100	0.5400	+5.882%	2,777	41,418	-83.333%
2025-08-12	0.5500	0.5800	0.5000	0.5100	-19.048%	4,764	40,458	-82.353%
2025-08-11	0.6700	0.6700	0.6000	0.6300	+8.621%	680	42,550	-85.714%
2025-08-08	0.5800	0.6100	0.5500	0.5800	+5.455%	939	41,923	-84.483%
2025-08-07	0.5700	0.5900	0.5500	0.5500	0.000%	316	41,147	-83.636%
2025-08-06	0.5700	0.5800	0.5300	0.5500	+1.852%	3,217	40,943	-83.636%
2025-08-05	0.5900	0.5900	0.5200	0.5400	-1.818%	3,333	38,944	-83.333%
2025-08-04	0.6100	0.6100	0.5500	0.5500	-11.290%	361	39,948	-83.636%
2025-08-01	0.5600	0.6600	0.5600	0.6200	-1.587%	156	39,707	-85.484%
2025-07-31	0.5400	0.6500	0.4800	0.6300	+21.154%	545	39,717	-85.714%
2025-07-30	0.5300	0.5500	0.5000	0.5200	-10.345%	1,660	39,338	-82.692%
2025-07-29	0.6000	0.6200	0.5400	0.5800	-3.333%	409	38,810	-84.483%
2025-07-28	0.6700	0.6700	0.6000	0.6000	-7.692%	120	38,876	-85.000%
2025-07-25	0.6200	0.7200	0.6200	0.6500	+6.557%	1,292	38,845	-86.154%
2025-07-24	0.6600	0.6600	0.6000	0.6100	-10.294%	1,111	38,733	-85.246%
2025-07-23	0.7600	0.8000	0.6500	0.6800	-4.225%	1,269	38,319	-86.765%
2025-07-22	0.6900	0.7200	0.6400	0.7100	+14.516%	2,218	38,372	-87.324%
2025-07-21	0.5700	0.6500	0.5700	0.6200	+14.815%	1,015	38,740	-85.484%
2025-07-18	0.5100	0.6000	0.5000	0.5400	0.000%	657	39,309	-83.333%
2025-07-17	0.4900	0.5900	0.4900	0.5400	+12.500%	2,308	38,744	-83.333%
2025-07-16	0.5100	0.5100	0.4400	0.4800	-5.882%	246	38,343	-81.250%
2025-07-15	0.4800	0.5100	0.4800	0.5100	+4.082%	184	38,433	-82.353%
2025-07-14	0.4800	0.5000	0.4600	0.4900	+13.953%	700	38,341	-81.633%
2025-07-11	0.3700	0.4500	0.3600	0.4300	+30.303%	925	38,244	-79.070%
2025-07-10	0.2900	0.3300	0.2900	0.3300	+17.857%	2,467	38,109	-72.727%
2025-07-09	0.2800	0.3000	0.2500	0.2800	0.000%	2,430	36,276	-67.857%
2025-07-08	0.2600	0.2800	0.2500	0.2800	+7.692%	401	37,476	-67.857%
2025-07-07	0.2700	0.2700	0.2500	0.2600	-7.143%	1,111	37,136	-65.385%
2025-07-03	0.2900	0.2900	0.2600	0.2800	0.000%	453	36,854	-67.857%
2025-07-02	0.2600	0.2800	0.2600	0.2800	+3.704%	77	36,854	-67.857%
2025-07-01	0.3000	0.3000	0.2600	0.2700	+3.846%	3,275	36,859	-66.667%
2025-06-30	0.2700	0.2700	0.2500	0.2600	-7.143%	1,615	34,413	-65.385%
2025-06-27	0.2800	0.2900	0.2600	0.2800	+3.704%	369	33,328	-67.857%
2025-06-26	0.2300	0.2800	0.2300	0.2700	-3.571%	407	33,599	-66.667%
2025-06-25	0.2700	0.3000	0.2600	0.2800	0.000%	738	33,333	-67.857%
2025-06-24	0.2700	0.2800	0.2600	0.2800	+3.704%	319	33,149	-67.857%
2025-06-23	0.3100	0.3100	0.2600	0.2700	-6.897%	728	33,068	-66.667%
2025-06-20	0.2900	0.3000	0.2700	0.2900	+3.571%	2,594	32,967	-68.966%
2025-06-18	0.3100	0.3200	0.2800	0.2800	-12.500%	666	32,496	-67.857%
2025-06-17	0.3400	0.3400	0.3000	0.3200	0.000%	1,332	32,496	-71.875%
2025-06-16	0.3500	0.3600	0.3200	0.3200	-3.030%	195	33,037	-71.875%
2025-06-13	0.3400	0.3400	0.2900	0.3300	-8.333%	1,404	32,878	-72.727%
2025-06-12	0.3800	0.3800	0.3400	0.3600	-2.703%	415	33,337	-75.000%
2025-06-11	0.4100	0.4200	0.3700	0.3700	-7.500%	239	33,541	-75.676%
2025-06-10	0.4000	0.4100	0.3800	0.4000	+11.111%	1,701	33,586	-77.500%
2025-06-09	0.3800	0.3900	0.3600	0.3600	-2.703%	233	33,539	-75.000%
2025-06-06	0.4200	0.4200	0.3700	0.3700	-2.632%	190	33,369	-75.676%
2025-06-05	0.4100	0.4100	0.3600	0.3800	-9.524%	1,380	33,326	-76.316%
2025-06-04	0.3700	0.4500	0.3700	0.4200	+10.526%	2,119	34,030	-78.571%
2025-06-03	0.3700	0.3800	0.3100	0.3800	-2.564%	705	32,099	-76.316%
2025-06-02	0.4100	0.4100	0.3700	0.3900	+2.632%	440	31,744	-76.923%
2025-05-30	0.4000	0.4100	0.3800	0.3800	-7.317%	760	31,730	-76.316%
2025-05-29	0.4200	0.4400	0.4000	0.4100	0.000%	482	31,411	-78.049%
2025-05-28	0.4100	0.4300	0.4100	0.4100	-2.381%	16	31,122	-78.049%
2025-05-27	0.4400	0.4400	0.4000	0.4200	-6.667%	1,276	31,114	-78.571%
2025-05-23	0.4500	0.4600	0.3700	0.4500	-2.174%	206	31,026	-80.000%
2025-05-22	0.4500	0.4700	0.4400	0.4600	+2.222%	269	31,026	-80.435%
2025-05-21	0.4600	0.5300	0.4500	0.4500	-6.250%	1,284	31,042	-80.000%
2025-05-20	0.4600	0.5000	0.4600	0.4800	0.000%	998	31,273	-81.250%
2025-05-19	0.4800	0.5000	0.4600	0.4800	-5.882%	231	30,831	-81.250%
2025-05-16	0.5000	0.5100	0.4700	0.5100	+6.250%	218	30,610	-82.353%
2025-05-15	0.4900	0.4900	0.4600	0.4800	-5.882%	254	30,562	-81.250%
2025-05-14	0.5300	0.5500	0.5100	0.5100	+2.000%	297	30,337	-82.353%
2025-05-13	0.4900	0.5400	0.4800	0.5000	-7.407%	141	30,128	-82.000%
2025-05-12	0.5700	0.5700	0.5000	0.5400	+8.000%	1,195	30,000	-83.333%
2025-05-09	0.5100	0.5300	0.4800	0.5000	+2.041%	932	30,909	-82.000%
2025-05-08	0.5700	0.5700	0.4800	0.4900	+2.083%	182	30,465	-81.633%
2025-05-07	0.5000	0.5100	0.4500	0.4800	0.000%	173	30,443	-81.250%
2025-05-06	0.5200	0.5200	0.4700	0.4800	-5.882%	254	30,431	-81.250%
2025-05-05	0.5000	0.5100	0.4900	0.5100	-3.774%	50	30,347	-82.353%
2025-05-02	0.5200	0.5300	0.4900	0.5300	+8.163%	470	30,324	-83.019%
2025-05-01	0.4800	0.5200	0.4700	0.4900	-3.922%	201	30,253	-81.633%
2025-04-30	0.4500	0.5300	0.4500	0.5100	-1.923%	55	30,080	-82.353%
2025-04-29	0.5700	0.5900	0.5100	0.5200	-5.455%	2,319	28,110	-82.692%
2025-04-28	0.5000	0.5800	0.5000	0.5500	+14.583%	1,613	28,996	-83.636%
2025-04-25	0.5100	0.5200	0.4700	0.4800	-7.692%	466	27,984	-81.250%
2025-04-24	0.5300	0.5600	0.4900	0.5200	+6.122%	115	27,825	-82.692%
2025-04-23	0.4500	0.5000	0.4300	0.4900	+13.953%	446	27,780	-81.633%
2025-04-22	0.3900	0.4600	0.3900	0.4300	+7.500%	2,183	27,719	-79.070%
2025-04-21	0.4000	0.4100	0.3900	0.4000	0.000%	109	26,111	-77.500%
2025-04-17	0.4000	0.4400	0.3900	0.4000	+2.564%	79	25,993	-77.500%
2025-04-16	0.4800	0.4800	0.3800	0.3900	-7.143%	316	25,993	-76.923%
2025-04-15	0.4300	0.4400	0.4000	0.4200	-10.638%	324	26,040	-78.571%
2025-04-14	0.4900	0.5200	0.4300	0.4700	+6.818%	506	25,738	-80.851%
2025-04-11	0.4700	0.5400	0.4000	0.4400	0.000%	562	25,256	-79.545%
2025-04-10	0.4400	0.4700	0.4000	0.4400	+7.317%	327	25,241	-79.545%
2025-04-09	0.4100	0.4500	0.3300	0.4100	+5.128%	543	25,247	-78.049%
2025-04-08	0.4200	0.4300	0.3700	0.3900	-11.364%	494	24,881	-76.923%
2025-04-07	0.4500	0.5500	0.4000	0.4400	-6.383%	632	24,748	-79.545%
2025-04-04	0.4900	0.6800	0.4300	0.4700	-11.321%	1,512	24,425	-80.851%
2025-04-03	0.5200	0.5400	0.4900	0.5300	-3.636%	462	24,323	-83.019%
2025-04-02	0.5800	0.5800	0.5100	0.5500	-3.509%	444	24,199	-83.636%
2025-04-01	0.6000	0.6300	0.5700	0.5700	0.000%	610	24,019	-84.211%
2025-03-31	0.5600	0.6800	0.5200	0.5700	+3.636%	556	23,524	-84.211%
2025-03-28	0.5600	0.5900	0.5300	0.5500	-8.333%	2,612	23,329	-83.636%
2025-03-27	0.5800	0.6300	0.5500	0.6000	-13.043%	3,343	23,865	-85.000%
2025-03-26	0.7500	0.7600	0.6700	0.6900	-8.000%	2,095	24,576	-86.957%
2025-03-25	0.7800	0.7800	0.7300	0.7500	-3.846%	1,729	24,979	-88.000%
2025-03-24	0.8000	0.8000	0.7500	0.7800	-6.024%	439	23,564	-88.462%
2025-03-21	0.7900	0.8900	0.7800	0.8300	-6.742%	1,932	23,248	-89.157%
2025-03-20	0.9800	0.9800	0.8800	0.8900	-15.238%	1,129	22,885	-89.888%
2025-03-19	1.1200	1.1200	1.0500	1.0500	-2.778%	475	22,745	-91.429%
2025-03-18	1.1000	1.1800	1.0400	1.0800	+0.935%	874	22,392	-91.667%
2025-03-17	1.0000	1.0700	0.8900	1.0700	+7.000%	126	21,934	-91.589%
2025-03-14	1.0500	1.0700	0.9900	1.0000	+4.167%	544	21,918	-91.000%
2025-03-13	0.8300	1.1200	0.8300	0.9600	-12.727%	1,123	22,469	-90.625%
2025-03-12	1.1300	1.3000	1.0600	1.1000	-7.563%	531	22,469	-91.818%
2025-03-11	0.9600	1.2600	0.8800	1.1900	+36.782%	512	22,317	-92.437%
2025-03-10	0.9800	1.0100	0.8600	0.8700	-8.421%	787	22,244	-89.655%
2025-03-07	0.9200	0.9500	0.9000	0.9500	+11.765%	1,234	22,817	-90.526%
2025-03-06	1.0000	1.0000	0.8500	0.8500	-6.593%	248	22,635	-89.412%
2025-03-05	0.8500	0.9400	0.6200	0.9100	+1.111%	1,621	22,681	-90.110%
2025-03-04	0.8900	0.9100	0.8200	0.9000	-1.099%	270	22,332	-90.000%
2025-03-03	1.0000	1.0600	0.8800	0.9100	-14.953%	2,248	22,420	-90.110%
2025-02-28	1.0200	1.0900	1.0000	1.0700	-6.957%	698	21,585	-91.589%
2025-02-27	1.1200	1.2800	1.1100	1.1500	+3.604%	1,177	21,553	-92.174%
2025-02-26	0.9600	1.1200	0.9600	1.1100	+20.652%	939	21,596	-91.892%
2025-02-25	0.9300	0.9900	0.9000	0.9200	-2.128%	247	21,147	-90.217%
2025-02-24	0.9600	0.9800	0.9300	0.9400	-2.083%	408	21,147	-90.426%
2025-02-21	1.0100	1.0800	0.9300	0.9600	+4.348%	1,854	20,893	-90.625%
2025-02-20	0.9700	1.0000	0.9000	0.9200	-2.128%	437	20,377	-90.217%
2025-02-19	0.9500	1.0000	0.9400	0.9400	0.000%	507	20,006	-90.426%
2025-02-18	1.0000	1.0300	0.9200	0.9400	-3.093%	725	19,507	-90.426%

.dark-mode .g1MjXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1MjXf{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C10NIO Jan 15 2027 10.00 Call (NIO270115C00010000)option OPRA

NIO20270115C10
NIO Jan 15 2027 10.00 Call (NIO270115C00010000)
option OPRA