Dark

NIO20270115C12
NIO Jan 15 2027 12.00 Call (NIO270115C00012000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	4	40,652	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	0.000%	1	40,656	0.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	+200.000%	1	40,657	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	6	40,657	+200.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-33.333%	11	40,657	+50.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	40,650	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0300	+50.000%	4	40,651	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	186	40,655	+50.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	28	40,839	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	0.000%	35	40,816	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	10	40,851	0.000%
2026-09-14	0.0200	0.0300	0.0200	0.0300	0.000%	87	40,861	0.000%
2026-09-11	0.0300	0.0400	0.0200	0.0300	0.000%	59	40,946	0.000%
2026-09-10	0.0300	0.0300	0.0100	0.0300	0.000%	22	40,992	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	+50.000%	1	40,998	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-33.333%	1	40,997	+50.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	0.000%	16	41,013	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-25.000%	604	41,013	0.000%
2026-09-02	0.0300	0.0400	0.0300	0.0400	+33.333%	360	41,613	-25.000%
2026-09-01	0.0300	0.0400	0.0300	0.0300	-25.000%	568	41,797	0.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	+33.333%	62	41,353	-25.000%
2026-08-28	0.0400	0.0400	0.0300	0.0300	0.000%	68	41,340	0.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-25.000%	17	41,338	0.000%
2026-08-26	0.0400	0.0400	0.0300	0.0400	0.000%	258	41,338	-25.000%
2026-08-25	0.0300	0.0400	0.0300	0.0400	+100.000%	4	41,361	-25.000%
2026-08-24	0.0300	0.0400	0.0200	0.0200	-50.000%	100	41,359	+50.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	0.000%	12	41,316	-25.000%
2026-08-20	0.0300	0.0400	0.0300	0.0400	+33.333%	35	41,318	-25.000%
2026-08-19	0.0400	0.0400	0.0300	0.0300	-25.000%	45	41,318	0.000%
2026-08-18	0.0300	0.0400	0.0300	0.0400	-33.333%	2	41,303	-25.000%
2026-08-17	0.0400	0.0600	0.0300	0.0600	+100.000%	284	41,305	-50.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	0.000%	15	41,318	0.000%
2026-08-13	0.0500	0.0500	0.0300	0.0300	-40.000%	341	41,318	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	40	41,392	-40.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	263	41,426	-40.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	0.000%	1	41,414	-50.000%
2026-08-07	0.0600	0.0600	0.0500	0.0600	0.000%	221	41,415	-50.000%
2026-08-06	0.0500	0.0600	0.0500	0.0600	0.000%	152	41,361	-50.000%
2026-08-05	0.0500	0.0600	0.0500	0.0600	0.000%	444	41,496	-50.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	0.000%	20	41,789	-50.000%
2026-08-03	0.0500	0.0700	0.0500	0.0600	0.000%	66	41,787	-50.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	7	41,815	-50.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-14.286%	104	41,818	-50.000%
2026-07-29	0.0600	0.0700	0.0600	0.0700	+16.667%	89	41,920	-57.143%
2026-07-28	0.0700	0.0700	0.0500	0.0600	+20.000%	16	41,959	-50.000%
2026-07-27	0.0700	0.0700	0.0500	0.0500	0.000%	30	41,965	-40.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-37.500%	25	41,978	-40.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+33.333%	30	41,975	-62.500%
2026-07-22	0.0700	0.0800	0.0600	0.0600	-14.286%	113	41,975	-50.000%
2026-07-21	0.0800	0.0800	0.0700	0.0700	-12.500%	201	42,031	-57.143%
2026-07-20	0.0700	0.0800	0.0700	0.0800	-11.111%	4	41,952	-62.500%
2026-07-17	0.0800	0.1100	0.0800	0.0900	0.000%	82	41,950	-66.667%
2026-07-15	0.0900	0.1200	0.0900	0.0900	-10.000%	140	42,006	-66.667%
2026-07-14	0.1000	0.1200	0.0800	0.1000	+11.111%	55	42,002	-70.000%
2026-07-13	0.1000	0.1000	0.0900	0.0900	0.000%	23	41,976	-66.667%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-10.000%	165	41,961	-66.667%
2026-07-09	0.1000	0.1000	0.0900	0.1000	+11.111%	668	42,051	-70.000%
2026-07-08	0.1000	0.1000	0.0900	0.0900	-10.000%	12	42,577	-66.667%
2026-07-07	0.1200	0.1200	0.0900	0.1000	0.000%	634	42,575	-70.000%
2026-07-06	0.1100	0.1100	0.0900	0.1000	0.000%	664	43,208	-70.000%
2026-07-02	0.0900	0.1000	0.0900	0.1000	-9.091%	259	42,760	-70.000%
2026-07-01	0.1100	0.1200	0.1100	0.1100	-8.333%	680	42,760	-72.727%
2026-06-30	0.1100	0.1300	0.1100	0.1200	0.000%	19	42,886	-75.000%
2026-06-29	0.0900	0.1200	0.0900	0.1200	+9.091%	212	42,887	-75.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	+22.222%	275	42,889	-72.727%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-10.000%	1,073	43,104	-66.667%
2026-06-24	0.1100	0.1400	0.1000	0.1000	-23.077%	4,024	43,297	-70.000%
2026-06-23	0.1600	0.1600	0.1200	0.1300	-7.143%	538	42,984	-76.923%
2026-06-22	0.1500	0.1600	0.1300	0.1400	0.000%	92	42,673	-78.571%
2026-06-18	0.1700	0.1700	0.1300	0.1400	-12.500%	136	40,577	-78.571%
2026-06-17	0.1300	0.1800	0.1100	0.1600	+23.077%	2,170	40,577	-81.250%
2026-06-16	0.1500	0.1700	0.1300	0.1300	-35.000%	1,517	40,577	-76.923%
2026-06-15	0.1900	0.2000	0.1700	0.2000	0.000%	98	39,373	-85.000%
2026-06-12	0.1900	0.2000	0.1800	0.2000	-4.762%	97	39,373	-85.000%
2026-06-11	0.1900	0.2100	0.1800	0.2100	+16.667%	66	39,373	-85.714%
2026-06-10	0.1900	0.2200	0.1800	0.1800	-10.000%	114	39,323	-83.333%
2026-06-09	0.2400	0.2500	0.2000	0.2000	-20.000%	283	39,433	-85.000%
2026-06-08	0.3100	0.3100	0.2400	0.2500	+8.696%	538	39,451	-88.000%
2026-06-05	0.2500	0.2500	0.2100	0.2300	-17.857%	351	39,400	-86.957%
2026-06-04	0.2700	0.3100	0.2300	0.2800	-3.448%	340	39,124	-89.286%
2026-06-03	0.3000	0.3000	0.2900	0.2900	-12.121%	7	39,052	-89.655%
2026-06-02	0.3800	0.3800	0.3000	0.3300	0.000%	236	39,051	-90.909%
2026-06-01	0.2700	0.3500	0.2700	0.3300	+32.000%	257	38,978	-90.909%
2026-05-29	0.2900	0.2900	0.2500	0.2500	-13.793%	722	38,847	-88.000%
2026-05-28	0.2800	0.3100	0.2800	0.2900	+3.571%	61	39,373	-89.655%
2026-05-27	0.2900	0.3100	0.2500	0.2800	+21.739%	309	39,378	-89.286%
2026-05-26	0.2500	0.2700	0.2300	0.2300	-4.167%	180	39,368	-86.957%
2026-05-22	0.2400	0.3200	0.1900	0.2400	-17.241%	86	39,322	-87.500%
2026-05-21	0.2700	0.3400	0.2600	0.2900	-12.121%	68	39,297	-89.655%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+3.125%	3	39,297	-90.909%
2026-05-19	0.3600	0.3600	0.3200	0.3200	-8.571%	57	39,262	-90.625%
2026-05-18	0.3500	0.3500	0.3200	0.3500	-7.895%	77	39,262	-91.429%
2026-05-15	0.4100	0.4100	0.3600	0.3800	-5.000%	22	39,262	-92.105%
2026-05-14	0.4000	0.4200	0.3800	0.4000	-11.111%	30	39,262	-92.500%
2026-05-13	0.3500	0.4700	0.3500	0.4500	+36.364%	348	39,305	-93.333%
2026-05-12	0.3200	0.3300	0.2900	0.3300	-5.714%	62	39,305	-90.909%
2026-05-11	0.3300	0.3600	0.3200	0.3500	+16.667%	275	39,305	-91.429%
2026-05-08	0.3300	0.3300	0.3000	0.3000	-3.226%	488	39,226	-90.000%
2026-05-07	0.3500	0.3500	0.3000	0.3100	-6.061%	120	39,413	-90.323%
2026-05-06	0.3100	0.3300	0.2900	0.3300	+6.452%	54	39,465	-90.909%
2026-05-05	0.3500	0.3600	0.3100	0.3100	-16.216%	52	39,471	-90.323%
2026-05-04	0.3700	0.3700	0.3500	0.3700	+8.824%	83	39,492	-91.892%
2026-05-01	0.3700	0.3700	0.2700	0.3400	-20.930%	880	39,739	-91.176%
2026-04-30	0.4300	0.4400	0.4000	0.4300	-6.522%	400	39,739	-93.023%
2026-04-29	0.5000	0.5300	0.4600	0.4600	-4.167%	262	39,519	-93.478%
2026-04-28	0.3600	0.4900	0.3600	0.4800	+9.091%	436	39,432	-93.750%
2026-04-27	0.4200	0.4400	0.4100	0.4400	+10.000%	27	39,254	-93.182%
2026-04-24	0.4100	0.4300	0.4000	0.4000	-4.762%	51	39,252	-92.500%
2026-04-23	0.4100	0.4300	0.3900	0.4200	-8.696%	644	39,233	-92.857%
2026-04-22	0.4600	0.5000	0.4300	0.4600	-2.128%	52	39,383	-93.478%
2026-04-21	0.4600	0.4700	0.4400	0.4700	-2.083%	161	39,352	-93.617%
2026-04-20	0.4800	0.4900	0.4700	0.4800	-7.692%	12	39,352	-93.750%
2026-04-17	0.5400	0.5500	0.5100	0.5200	0.000%	127	39,353	-94.231%
2026-04-16	0.4600	0.5300	0.4300	0.5200	+23.810%	453	39,351	-94.231%
2026-04-15	0.4400	0.4500	0.4000	0.4200	-4.545%	664	39,381	-92.857%
2026-04-14	0.4400	0.4500	0.4200	0.4400	+4.762%	397	39,434	-93.182%
2026-04-13	0.4000	0.4500	0.4000	0.4200	+5.000%	223	39,414	-92.857%
2026-04-10	0.3700	0.4400	0.3600	0.4000	+14.286%	999	39,418	-92.500%
2026-04-09	0.3800	0.3800	0.3200	0.3500	-12.500%	740	39,361	-91.429%
2026-04-08	0.4000	0.4200	0.3900	0.4000	+8.108%	383	39,068	-92.500%
2026-04-07	0.3700	0.3700	0.3200	0.3700	0.000%	46	39,061	-91.892%
2026-04-06	0.4500	0.4500	0.3700	0.3700	-5.128%	382	39,062	-91.892%
2026-04-02	0.3700	0.3900	0.3700	0.3900	+2.632%	139	39,161	-92.308%
2026-04-01	0.4000	0.4100	0.3700	0.3800	+11.765%	1,667	39,161	-92.105%
2026-03-31	0.3000	0.3800	0.3000	0.3400	+25.926%	270	38,706	-91.176%
2026-03-30	0.2800	0.3000	0.2500	0.2700	+8.000%	477	38,674	-88.889%
2026-03-27	0.2600	0.2600	0.2500	0.2500	-3.846%	29	38,248	-88.000%
2026-03-26	0.3000	0.3000	0.2600	0.2600	-10.345%	306	38,249	-88.462%
2026-03-25	0.3500	0.3600	0.2900	0.2900	-12.121%	100	38,237	-89.655%
2026-03-24	0.2700	0.3400	0.2700	0.3300	+6.452%	32	38,157	-90.909%
2026-03-23	0.3000	0.3200	0.2900	0.3100	+14.815%	310	38,151	-90.323%
2026-03-20	0.3300	0.3800	0.2700	0.2700	-20.588%	461	38,171	-88.889%
2026-03-19	0.3500	0.3500	0.3400	0.3400	-2.857%	726	37,905	-91.176%
2026-03-18	0.4400	0.4400	0.3500	0.3500	-7.895%	168	38,086	-91.429%
2026-03-17	0.3900	0.4100	0.3800	0.3800	-7.317%	174	38,027	-92.105%
2026-03-16	0.4200	0.4600	0.4100	0.4100	+5.128%	474	37,971	-92.683%
2026-03-13	0.3900	0.3900	0.3700	0.3900	+25.806%	104	37,699	-92.308%
2026-03-12	0.3400	0.3900	0.3100	0.3100	-8.824%	147	37,722	-90.323%
2026-03-11	0.3800	0.3800	0.2700	0.3400	-5.556%	781	37,709	-91.176%
2026-03-10	0.5700	0.5700	0.2900	0.3600	+33.333%	1,465	37,066	-91.667%
2026-03-09	0.2600	0.2800	0.2600	0.2700	0.000%	51	36,635	-88.889%
2026-03-06	0.2600	0.2700	0.2600	0.2700	+3.846%	25	36,635	-88.889%
2026-03-05	0.2600	0.2700	0.2500	0.2600	-7.143%	116	36,655	-88.462%
2026-03-04	0.2800	0.3200	0.2600	0.2800	+12.000%	2,118	36,747	-89.286%
2026-03-03	0.2500	0.2600	0.2300	0.2500	-7.407%	89	34,641	-88.000%
2026-03-02	0.2600	0.2700	0.2500	0.2700	-6.897%	809	34,692	-88.889%
2026-02-27	0.3000	0.3100	0.2700	0.2900	0.000%	154	34,193	-89.655%
2026-02-26	0.3200	0.3200	0.2900	0.2900	-12.121%	55	34,169	-89.655%
2026-02-25	0.3700	0.3700	0.3200	0.3300	-5.714%	9	34,111	-90.909%
2026-02-24	0.3500	0.3800	0.3300	0.3500	-5.405%	52	34,111	-91.429%
2026-02-23	0.3500	0.4000	0.3500	0.3700	+8.824%	182	34,141	-91.892%
2026-02-20	0.3300	0.3400	0.3100	0.3400	+9.677%	12	34,132	-91.176%
2026-02-19	0.3200	0.3300	0.2900	0.3100	-6.061%	47	34,124	-90.323%
2026-02-18	0.3400	0.3500	0.3100	0.3300	0.000%	10	34,110	-90.909%
2026-02-17	0.3700	0.3900	0.3300	0.3300	-5.714%	192	34,102	-90.909%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-2.778%	9	34,083	-91.429%
2026-02-12	0.4000	0.4000	0.3400	0.3600	-5.263%	28	34,083	-91.667%
2026-02-11	0.4000	0.4000	0.3600	0.3800	+11.765%	99	34,077	-92.105%
2026-02-10	0.4200	0.4200	0.3400	0.3400	-5.556%	175	34,051	-91.176%
2026-02-09	0.3500	0.3900	0.3400	0.3600	-2.703%	65	34,202	-91.667%
2026-02-06	0.4100	0.4300	0.3700	0.3700	+8.824%	201	34,239	-91.892%
2026-02-05	0.3200	0.3700	0.3200	0.3400	+13.333%	171	34,122	-91.176%
2026-02-04	0.3000	0.3000	0.3000	0.3000	0.000%	3	34,208	-90.000%
2026-02-03	0.3500	0.3500	0.2700	0.3000	-3.226%	236	34,205	-90.000%
2026-02-02	0.2900	0.3300	0.2800	0.3100	-8.824%	89	34,212	-90.323%
2026-01-30	0.4000	0.4000	0.3400	0.3400	-8.108%	534	34,241	-91.176%
2026-01-29	0.3700	0.4200	0.3400	0.3700	+12.121%	60	33,773	-91.892%
2026-01-28	0.3300	0.3500	0.3100	0.3300	0.000%	246	33,740	-90.909%
2026-01-27	0.3400	0.3400	0.3100	0.3300	+3.125%	3,330	33,917	-90.909%
2026-01-26	0.3000	0.3500	0.3000	0.3200	0.000%	29	36,380	-90.625%
2026-01-23	0.3100	0.3500	0.3100	0.3200	-8.571%	350	36,373	-90.625%
2026-01-22	0.3600	0.3800	0.3400	0.3500	+12.903%	201	36,026	-91.429%
2026-01-21	0.3400	0.3400	0.3100	0.3100	+19.231%	125	35,830	-90.323%
2026-01-20	0.3100	0.3400	0.2600	0.2600	-25.714%	333	35,770	-88.462%
2026-01-16	0.3300	0.3500	0.3300	0.3500	+6.061%	7	35,752	-91.429%
2026-01-15	0.3300	0.3400	0.3300	0.3300	+3.125%	46	35,752	-90.909%
2026-01-14	0.3000	0.4200	0.3000	0.3200	-8.571%	139	35,740	-90.625%
2026-01-13	0.3600	0.3600	0.3500	0.3500	-10.256%	46	35,779	-91.429%
2026-01-12	0.3200	0.3900	0.3200	0.3900	+18.182%	88	35,789	-92.308%
2026-01-09	0.3600	0.3700	0.3000	0.3300	-5.714%	711	35,760	-90.909%
2026-01-08	0.3500	0.3600	0.3400	0.3500	-5.405%	568	35,199	-91.429%
2026-01-07	0.3700	0.4300	0.3600	0.3700	-2.632%	294	34,637	-91.892%
2026-01-06	0.4500	0.4500	0.3800	0.3800	-7.317%	162	34,350	-92.105%
2026-01-05	0.4000	0.4400	0.3900	0.4100	-14.583%	292	34,359	-92.683%
2026-01-02	0.5200	0.5200	0.4500	0.4800	+9.091%	2,308	34,090	-93.750%
2025-12-31	0.4500	0.5000	0.4400	0.4400	-16.981%	289	31,858	-93.182%
2025-12-30	0.5200	0.5900	0.5000	0.5300	+15.217%	221	31,858	-94.340%
2025-12-29	0.4400	0.4600	0.4000	0.4600	+6.977%	286	31,769	-93.478%
2025-12-26	0.4000	0.5000	0.3400	0.4300	+16.216%	91	31,757	-93.023%
2025-12-24	0.3700	0.3700	0.3700	0.3700	-2.632%	4	31,790	-91.892%
2025-12-23	0.3500	0.3800	0.3500	0.3800	+2.703%	277	31,790	-92.105%
2025-12-22	0.3200	0.3900	0.3200	0.3700	-7.500%	80	31,561	-91.892%
2025-12-19	0.4100	0.4100	0.3800	0.4000	+5.263%	10	31,501	-92.500%
2025-12-18	0.4000	0.4000	0.3800	0.3800	-2.564%	53	31,499	-92.105%
2025-12-17	0.4200	0.4200	0.3700	0.3900	-4.878%	125	31,448	-92.308%
2025-12-16	0.3900	0.4100	0.3900	0.4100	-4.651%	189	31,409	-92.683%
2025-12-15	0.3800	0.4500	0.3800	0.4300	+2.381%	36	31,392	-93.023%
2025-12-12	0.4600	0.4800	0.4200	0.4200	-6.667%	443	31,387	-92.857%
2025-12-11	0.4200	0.4600	0.4100	0.4500	+2.273%	272	31,666	-93.333%
2025-12-10	0.4200	0.4600	0.4200	0.4400	0.000%	14	31,695	-93.182%
2025-12-09	0.4400	0.4600	0.4400	0.4400	-2.222%	33	31,695	-93.182%
2025-12-08	0.4500	0.5000	0.3500	0.4500	-2.174%	173	31,709	-93.333%
2025-12-05	0.4700	0.4800	0.4200	0.4600	+2.222%	333	31,713	-93.478%
2025-12-04	0.4600	0.4600	0.4300	0.4500	+9.756%	79	31,874	-93.333%
2025-12-03	0.4100	0.4300	0.3900	0.4100	-6.818%	1,488	31,865	-92.683%
2025-12-02	0.4500	0.4700	0.4400	0.4400	-10.204%	125	31,971	-93.182%
2025-12-01	0.5500	0.5500	0.4500	0.4900	-16.949%	384	31,889	-93.878%
2025-11-28	0.5500	0.6200	0.5500	0.5900	-9.231%	39	32,069	-94.915%
2025-11-26	0.5100	0.6500	0.5100	0.6500	+1.563%	132	32,011	-95.385%
2025-11-25	0.6200	0.6800	0.5500	0.6400	-8.571%	202	32,011	-95.313%
2025-11-24	0.7000	0.7000	0.6600	0.7000	+16.667%	190	31,909	-95.714%
2025-11-21	0.6600	0.7000	0.6000	0.6000	+5.263%	278	31,781	-95.000%
2025-11-20	0.7000	0.7000	0.5700	0.5700	-21.918%	223	31,783	-94.737%
2025-11-19	0.7900	0.7900	0.6900	0.7300	-6.410%	38	31,631	-95.890%
2025-11-18	0.7900	0.8100	0.7600	0.7800	-4.878%	96	31,633	-96.154%
2025-11-17	0.9100	0.9100	0.8100	0.8200	-8.889%	299	31,591	-96.341%
2025-11-14	0.8200	0.9500	0.8000	0.9000	-4.255%	118	31,587	-96.667%
2025-11-13	0.9600	0.9600	0.8700	0.9400	-4.082%	128	31,601	-96.809%
2025-11-12	0.9700	1.0100	0.9500	0.9800	-5.769%	149	31,601	-96.939%
2025-11-11	1.0500	1.0800	1.0400	1.0400	-0.952%	378	31,602	-97.115%
2025-11-10	1.1800	1.1900	1.0300	1.0500	-4.545%	162	31,572	-97.143%
2025-11-07	1.1500	1.2000	1.0300	1.1000	-15.385%	203	31,590	-97.273%
2025-11-06	1.2700	1.3200	1.1800	1.3000	+4.839%	1,101	31,609	-97.692%
2025-11-05	1.2100	1.3500	1.2100	1.2400	+2.479%	502	31,816	-97.581%
2025-11-04	1.2500	1.3000	1.2100	1.2100	-11.029%	481	31,879	-97.521%
2025-11-03	1.3500	1.4200	1.3100	1.3600	+0.741%	164	31,685	-97.794%
2025-10-31	1.3000	1.3500	1.2800	1.3500	+8.000%	147	31,685	-97.778%
2025-10-30	1.3000	1.3000	1.2500	1.2500	+4.167%	55	31,684	-97.600%
2025-10-29	1.3000	1.3000	1.2000	1.2000	-4.000%	64	31,686	-97.500%
2025-10-28	1.2500	1.2500	1.2400	1.2500	+2.459%	11	31,686	-97.600%
2025-10-27	1.3000	1.3000	1.2200	1.2200	-12.230%	174	31,688	-97.541%
2025-10-24	1.2000	1.3900	1.2000	1.3900	+14.876%	63	31,688	-97.842%
2025-10-23	1.2500	1.3200	1.2100	1.2100	+0.833%	20	31,686	-97.521%
2025-10-22	1.2500	1.2600	1.2000	1.2000	-6.250%	27	31,686	-97.500%
2025-10-21	1.2200	1.2800	1.2200	1.2800	-3.759%	106	31,686	-97.656%
2025-10-20	1.2800	1.3500	1.2800	1.3300	+9.016%	28	31,785	-97.744%
2025-10-17	1.1900	1.2500	1.1600	1.2200	0.000%	189	31,790	-97.541%
2025-10-16	1.0300	1.2700	1.0300	1.2200	-4.688%	84	31,911	-97.541%
2025-10-15	1.3700	1.3700	1.2600	1.2800	+1.587%	26	31,870	-97.656%
2025-10-14	1.3200	1.3500	1.2600	1.2600	-5.970%	78	31,857	-97.619%
2025-10-13	1.3700	1.4400	1.3200	1.3400	+8.065%	289	31,864	-97.761%
2025-10-10	1.4000	1.4500	1.2200	1.2400	-17.881%	1,125	31,847	-97.581%
2025-10-09	1.6400	1.6400	1.4600	1.5100	-7.927%	165	32,434	-98.013%
2025-10-08	1.5700	1.6600	1.5700	1.6400	+7.190%	96	32,462	-98.171%
2025-10-07	1.5700	1.5700	1.4400	1.5300	-3.165%	337	32,189	-98.039%
2025-10-06	1.5700	1.6900	1.5700	1.5800	-3.067%	318	32,189	-98.101%
2025-10-03	1.6500	1.6500	1.5300	1.6300	-1.212%	83	32,077	-98.160%
2025-10-02	1.8200	1.8200	1.6400	1.6500	+3.774%	157	32,091	-98.182%
2025-10-01	1.6300	1.6600	1.5400	1.5900	+1.923%	125	32,121	-98.113%
2025-09-30	2.0000	2.0000	1.4900	1.5600	+14.706%	230	32,085	-98.077%
2025-09-29	1.3900	1.3900	1.2700	1.3600	+1.493%	98	32,006	-97.794%
2025-09-26	1.4500	1.4900	1.3200	1.3400	-10.667%	255	31,975	-97.761%
2025-09-25	1.3900	1.6000	1.3500	1.5000	+8.696%	38	31,825	-98.000%
2025-09-24	1.4000	1.4400	1.3500	1.3800	+2.985%	267	31,840	-97.826%
2025-09-23	1.3000	1.4500	1.2800	1.3400	+1.515%	172	31,896	-97.761%
2025-09-22	1.5600	1.5600	1.2700	1.3200	-14.839%	651	31,868	-97.727%
2025-09-19	1.5900	1.6300	1.5100	1.5500	-1.274%	483	31,758	-98.065%
2025-09-18	1.4700	1.6500	1.4600	1.5700	+3.289%	434	31,732	-98.089%
2025-09-17	1.4400	1.5200	1.3900	1.5200	+15.152%	445	31,712	-98.026%
2025-09-16	1.1700	1.3600	1.1700	1.3200	+15.789%	445	31,667	-97.727%
2025-09-15	1.0500	1.2700	1.0500	1.1400	+12.871%	231	31,730	-97.368%
2025-09-12	0.9500	1.0400	0.9500	1.0100	+4.124%	76	31,579	-97.030%
2025-09-11	0.9600	1.0200	0.9600	0.9700	+15.476%	38	31,650	-96.907%
2025-09-10	0.8200	0.8900	0.8000	0.8400	-20.755%	696	31,622	-96.429%
2025-09-09	0.9900	1.0600	0.9900	1.0600	+12.766%	199	31,236	-97.170%
2025-09-08	0.9500	1.0300	0.9300	0.9400	0.000%	79	31,151	-96.809%
2025-09-05	0.9500	0.9700	0.9200	0.9400	-5.051%	625	31,148	-96.809%
2025-09-04	0.9900	1.0500	0.9600	0.9900	-8.333%	133	30,653	-96.970%
2025-09-03	1.1300	1.1300	1.0200	1.0800	-6.087%	476	30,596	-97.222%
2025-09-02	1.1500	1.2000	1.0300	1.1500	0.000%	187	30,364	-97.391%
2025-08-29	1.1700	1.1800	1.1300	1.1500	-4.167%	211	30,393	-97.391%
2025-08-28	1.1800	1.2000	1.1200	1.2000	+5.263%	114	30,393	-97.500%
2025-08-27	1.1700	1.1700	1.0900	1.1400	-5.785%	431	30,461	-97.368%
2025-08-26	1.0900	1.2700	1.0900	1.2100	+26.042%	865	30,545	-97.521%
2025-08-25	1.0100	1.0900	0.9600	0.9600	+2.128%	918	30,109	-96.875%
2025-08-22	0.6800	0.9900	0.6400	0.9400	+59.322%	2,232	30,025	-96.809%
2025-08-21	0.5300	0.6200	0.5300	0.5900	+18.000%	215	30,258	-94.915%
2025-08-20	0.4600	0.5000	0.4600	0.5000	+8.696%	7	30,202	-94.000%
2025-08-19	0.4600	0.5100	0.4600	0.4600	-2.128%	245	30,202	-93.478%
2025-08-18	0.4500	0.4700	0.4500	0.4700	+6.818%	64	30,175	-93.617%
2025-08-15	0.4400	0.4400	0.4400	0.4400	+15.789%	1	30,145	-93.182%
2025-08-14	0.3700	0.3900	0.3700	0.3800	-9.524%	46	30,145	-92.105%
2025-08-13	0.4200	0.4200	0.4000	0.4200	+7.692%	93	30,165	-92.857%
2025-08-12	0.4300	0.4500	0.3500	0.3900	-20.408%	341	30,106	-92.308%
2025-08-11	0.5100	0.5100	0.4600	0.4900	+4.255%	106	30,019	-93.878%
2025-08-08	0.4400	0.4700	0.4000	0.4700	+4.444%	401	29,972	-93.617%
2025-08-07	0.4600	0.4600	0.4500	0.4500	+2.273%	5	29,706	-93.333%
2025-08-06	0.4000	0.4400	0.3400	0.4400	+10.000%	56	29,702	-93.182%
2025-08-05	0.4300	0.4300	0.4000	0.4000	-11.111%	143	29,677	-92.500%
2025-08-04	0.4400	0.4700	0.4100	0.4500	0.000%	63	29,680	-93.333%
2025-08-01	0.4500	0.5300	0.4500	0.4500	-4.255%	200	29,664	-93.333%
2025-07-31	0.4900	0.5000	0.4500	0.4700	+11.905%	152	29,719	-93.617%
2025-07-30	0.4000	0.4200	0.3900	0.4200	-2.326%	25	29,717	-92.857%
2025-07-29	0.4500	0.4700	0.4300	0.4300	-4.444%	60	29,722	-93.023%
2025-07-28	0.4700	0.5000	0.4500	0.4500	-4.255%	279	29,712	-93.333%
2025-07-25	0.5100	0.5600	0.4700	0.4700	0.000%	199	29,754	-93.617%
2025-07-24	0.4600	0.5100	0.4500	0.4700	-7.843%	86	29,738	-93.617%
2025-07-23	0.5700	0.6100	0.5000	0.5100	-8.929%	204	29,749	-94.118%
2025-07-22	0.5200	0.5700	0.5100	0.5600	+16.667%	273	29,698	-94.643%
2025-07-21	0.4500	0.5000	0.4500	0.4800	+14.286%	49	29,589	-93.750%
2025-07-18	0.4300	0.4600	0.4100	0.4200	+10.526%	77	29,602	-92.857%
2025-07-17	0.4300	0.4500	0.3800	0.3800	+8.571%	109	29,586	-92.105%
2025-07-16	0.3900	0.3900	0.3300	0.3500	-12.500%	198	29,553	-91.429%
2025-07-15	0.3800	0.4000	0.3700	0.4000	+5.263%	101	29,552	-92.500%
2025-07-14	0.3600	0.4000	0.3600	0.3800	+15.152%	381	29,590	-92.105%
2025-07-11	0.2900	0.3500	0.2900	0.3300	+32.000%	86	29,677	-90.909%
2025-07-10	0.2400	0.2500	0.2400	0.2500	+19.048%	14	29,639	-88.000%
2025-07-09	0.2100	0.2100	0.2100	0.2100	-4.545%	4	29,634	-85.714%
2025-07-08	0.2100	0.2300	0.2000	0.2200	+15.789%	49	29,634	-86.364%
2025-07-07	0.2100	0.2100	0.1900	0.1900	-9.524%	58	29,630	-84.211%
2025-07-03	0.2100	0.2100	0.2100	0.2100	0.000%	31	29,636	-85.714%
2025-07-02	0.2200	0.2200	0.2100	0.2100	0.000%	44	29,636	-85.714%
2025-07-01	0.2000	0.2100	0.2000	0.2100	+5.000%	106	29,669	-85.714%
2025-06-30	0.2100	0.2100	0.1900	0.2000	-9.091%	42	29,667	-85.000%
2025-06-27	0.2200	0.2200	0.2100	0.2200	+10.000%	1,192	29,651	-86.364%
2025-06-26	0.2100	0.2100	0.2000	0.2000	-9.091%	128	28,583	-85.000%
2025-06-25	0.2100	0.2200	0.2000	0.2200	+10.000%	31	28,470	-86.364%
2025-06-24	0.2200	0.2300	0.1900	0.2000	+11.111%	3,269	28,446	-85.000%
2025-06-23	0.2200	0.2200	0.1800	0.1800	-18.182%	98	26,131	-83.333%
2025-06-18	0.2500	0.2500	0.2200	0.2200	-8.333%	65	26,044	-86.364%
2025-06-17	0.2600	0.2600	0.2400	0.2400	-17.241%	269	26,044	-87.500%
2025-06-16	0.2500	0.2900	0.2500	0.2900	+7.407%	26	25,884	-89.655%
2025-06-13	0.2500	0.2800	0.2100	0.2700	-6.897%	464	25,885	-88.889%
2025-06-12	0.2900	0.2900	0.2900	0.2900	-3.333%	60	25,885	-89.655%
2025-06-11	0.3400	0.3400	0.3000	0.3000	-6.250%	3	25,905	-90.000%
2025-06-10	0.3100	0.3200	0.3100	0.3200	+10.345%	2	25,904	-90.625%
2025-06-09	0.2900	0.2900	0.2900	0.2900	+7.407%	5	25,903	-89.655%
2025-06-06	0.3000	0.3000	0.2700	0.2700	-10.000%	10	25,903	-88.889%
2025-06-05	0.3000	0.3000	0.3000	0.3000	-11.765%	2	25,904	-90.000%
2025-06-04	0.3300	0.3500	0.3300	0.3400	+17.241%	67	25,904	-91.176%
2025-06-03	0.3000	0.3100	0.2700	0.2900	-6.452%	50	25,897	-89.655%
2025-06-02	0.3200	0.3200	0.2900	0.3100	+3.333%	410	25,886	-90.323%
2025-05-30	0.3000	0.3100	0.3000	0.3000	-11.765%	208	25,950	-90.000%
2025-05-29	0.3300	0.3400	0.3200	0.3400	-8.108%	58	25,850	-91.176%
2025-05-28	0.3600	0.3700	0.3200	0.3700	+8.824%	491	25,815	-91.892%
2025-05-27	0.3300	0.3400	0.3300	0.3400	-5.556%	29	26,301	-91.176%
2025-05-23	0.3500	0.3700	0.3500	0.3600	+9.091%	22	26,294	-91.667%
2025-05-22	0.3500	0.3500	0.3300	0.3300	-5.714%	6	26,294	-90.909%
2025-05-21	0.3500	0.3500	0.3500	0.3500	-2.778%	2	26,291	-91.429%
2025-05-20	0.3800	0.3800	0.3600	0.3600	+2.857%	9	26,289	-91.667%
2025-05-19	0.3800	0.3800	0.3500	0.3500	-12.500%	86	26,282	-91.429%
2025-05-16	0.3700	0.4000	0.3700	0.4000	+11.111%	184	26,197	-92.500%
2025-05-15	0.4000	0.4000	0.3500	0.3600	-12.195%	12	26,252	-91.667%
2025-05-14	0.4300	0.4300	0.4100	0.4100	0.000%	26	26,255	-92.683%
2025-05-13	0.4100	0.4100	0.3900	0.4100	0.000%	15	26,232	-92.683%
2025-05-12	0.4500	0.4500	0.4000	0.4100	+2.500%	50	26,227	-92.683%
2025-05-09	0.4700	0.4700	0.3800	0.4000	+5.263%	16	26,209	-92.500%
2025-05-08	0.3900	0.3900	0.3800	0.3800	+2.703%	3	26,204	-92.105%
2025-05-07	0.3700	0.3700	0.3700	0.3700	0.000%	1	26,205	-91.892%
2025-05-06	0.3700	0.3700	0.3700	0.3700	-9.756%	1	26,205	-91.892%
2025-05-05	0.4000	0.4100	0.4000	0.4100	-2.381%	11	26,204	-92.683%
2025-05-02	0.4000	0.5000	0.4000	0.4200	+10.526%	404	26,204	-92.857%
2025-05-01	0.4000	0.4000	0.3700	0.3800	0.000%	20	26,204	-92.105%
2025-04-30	0.5000	0.5000	0.3800	0.3800	-11.628%	41	26,203	-92.105%
2025-04-29	0.4400	0.4400	0.4300	0.4300	0.000%	2	26,204	-93.023%
2025-04-28	0.4100	0.4500	0.4100	0.4300	+13.158%	57	26,203	-93.023%
2025-04-25	0.3900	0.3900	0.3800	0.3800	0.000%	138	26,148	-92.105%
2025-04-24	0.4300	0.4300	0.3800	0.3800	+2.703%	192	26,080	-92.105%
2025-04-23	0.3900	0.3900	0.3700	0.3700	+8.824%	66	25,994	-91.892%
2025-04-22	0.3400	0.3400	0.3300	0.3400	+3.030%	48	25,939	-91.176%
2025-04-17	0.3500	0.3500	0.3100	0.3300	+6.452%	85	25,911	-90.909%
2025-04-16	0.3400	0.3400	0.3000	0.3100	-11.429%	31	25,911	-90.323%
2025-04-15	0.3500	0.3500	0.3300	0.3500	0.000%	9	25,890	-91.429%
2025-04-14	0.3700	0.3800	0.3500	0.3500	0.000%	13	25,885	-91.429%
2025-04-11	0.1800	0.3700	0.1800	0.3500	-7.895%	228	25,884	-91.429%
2025-04-10	0.3400	0.3800	0.2800	0.3800	+8.571%	1,651	25,784	-92.105%
2025-04-09	0.3100	0.3800	0.3100	0.3500	0.000%	687	26,653	-91.429%
2025-04-08	0.3600	0.3600	0.3000	0.3500	+2.941%	3,133	26,357	-91.429%
2025-04-07	0.4200	0.4200	0.3400	0.3400	-10.526%	323	28,830	-91.176%
2025-04-04	0.3900	0.4000	0.3600	0.3800	-11.628%	1,014	28,895	-92.105%

.dark-mode .PB07g8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PB07g8{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C12NIO Jan 15 2027 12.00 Call (NIO270115C00012000)option OPRA

NIO20270115C12
NIO Jan 15 2027 12.00 Call (NIO270115C00012000)
option OPRA