Dark

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

EOD

Aug 7, 2026

0.06000.000%(0.0000)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0600	0.0600	0.0500	0.0600	0.000%	221	41,415	0.000%
2026-08-06	0.0500	0.0600	0.0500	0.0600	0.000%	152	41,361	0.000%
2026-08-05	0.0500	0.0600	0.0500	0.0600	0.000%	444	41,496	0.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	0.000%	20	41,789	0.000%
2026-08-03	0.0500	0.0700	0.0500	0.0600	0.000%	66	41,787	0.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	7	41,815	0.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-14.286%	104	41,818	0.000%
2026-07-29	0.0600	0.0700	0.0600	0.0700	+16.667%	89	41,920	-14.286%
2026-07-28	0.0700	0.0700	0.0500	0.0600	+20.000%	16	41,959	0.000%
2026-07-27	0.0700	0.0700	0.0500	0.0500	0.000%	30	41,965	+20.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-37.500%	25	41,978	+20.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+33.333%	30	41,975	-25.000%
2026-07-22	0.0700	0.0800	0.0600	0.0600	-14.286%	113	41,975	0.000%
2026-07-21	0.0800	0.0800	0.0700	0.0700	-12.500%	201	42,031	-14.286%
2026-07-20	0.0700	0.0800	0.0700	0.0800	-11.111%	4	41,952	-25.000%
2026-07-17	0.0800	0.1100	0.0800	0.0900	0.000%	82	41,950	-33.333%
2026-07-15	0.0900	0.1200	0.0900	0.0900	-10.000%	140	42,006	-33.333%
2026-07-14	0.1000	0.1200	0.0800	0.1000	+11.111%	55	42,002	-40.000%
2026-07-13	0.1000	0.1000	0.0900	0.0900	0.000%	23	41,976	-33.333%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-10.000%	165	41,961	-33.333%
2026-07-09	0.1000	0.1000	0.0900	0.1000	+11.111%	668	42,051	-40.000%
2026-07-08	0.1000	0.1000	0.0900	0.0900	-10.000%	12	42,577	-33.333%
2026-07-07	0.1200	0.1200	0.0900	0.1000	0.000%	634	42,575	-40.000%
2026-07-06	0.1100	0.1100	0.0900	0.1000	0.000%	664	43,208	-40.000%
2026-07-02	0.0900	0.1000	0.0900	0.1000	-9.091%	259	42,760	-40.000%
2026-07-01	0.1100	0.1200	0.1100	0.1100	-8.333%	680	42,760	-45.455%
2026-06-30	0.1100	0.1300	0.1100	0.1200	0.000%	19	42,886	-50.000%
2026-06-29	0.0900	0.1200	0.0900	0.1200	+9.091%	212	42,887	-50.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	+22.222%	275	42,889	-45.455%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-10.000%	1,073	43,104	-33.333%
2026-06-24	0.1100	0.1400	0.1000	0.1000	-23.077%	4,024	43,297	-40.000%
2026-06-23	0.1600	0.1600	0.1200	0.1300	-7.143%	538	42,984	-53.846%
2026-06-22	0.1500	0.1600	0.1300	0.1400	0.000%	92	42,673	-57.143%
2026-06-18	0.1700	0.1700	0.1300	0.1400	-12.500%	136	40,577	-57.143%
2026-06-17	0.1300	0.1800	0.1100	0.1600	+23.077%	2,170	40,577	-62.500%
2026-06-16	0.1500	0.1700	0.1300	0.1300	-35.000%	1,517	40,577	-53.846%
2026-06-15	0.1900	0.2000	0.1700	0.2000	0.000%	98	39,373	-70.000%
2026-06-12	0.1900	0.2000	0.1800	0.2000	-4.762%	97	39,373	-70.000%
2026-06-11	0.1900	0.2100	0.1800	0.2100	+16.667%	66	39,373	-71.429%
2026-06-10	0.1900	0.2200	0.1800	0.1800	-10.000%	114	39,323	-66.667%
2026-06-09	0.2400	0.2500	0.2000	0.2000	-20.000%	283	39,433	-70.000%
2026-06-08	0.3100	0.3100	0.2400	0.2500	+8.696%	538	39,451	-76.000%
2026-06-05	0.2500	0.2500	0.2100	0.2300	-17.857%	351	39,400	-73.913%
2026-06-04	0.2700	0.3100	0.2300	0.2800	-3.448%	340	39,124	-78.571%
2026-06-03	0.3000	0.3000	0.2900	0.2900	-12.121%	7	39,052	-79.310%
2026-06-02	0.3800	0.3800	0.3000	0.3300	0.000%	236	39,051	-81.818%
2026-06-01	0.2700	0.3500	0.2700	0.3300	+32.000%	257	38,978	-81.818%
2026-05-29	0.2900	0.2900	0.2500	0.2500	-13.793%	722	38,847	-76.000%
2026-05-28	0.2800	0.3100	0.2800	0.2900	+3.571%	61	39,373	-79.310%
2026-05-27	0.2900	0.3100	0.2500	0.2800	+21.739%	309	39,378	-78.571%
2026-05-26	0.2500	0.2700	0.2300	0.2300	-4.167%	180	39,368	-73.913%
2026-05-22	0.2400	0.3200	0.1900	0.2400	-17.241%	86	39,322	-75.000%
2026-05-21	0.2700	0.3400	0.2600	0.2900	-12.121%	68	39,297	-79.310%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+3.125%	3	39,297	-81.818%
2026-05-19	0.3600	0.3600	0.3200	0.3200	-8.571%	57	39,262	-81.250%
2026-05-18	0.3500	0.3500	0.3200	0.3500	-7.895%	77	39,262	-82.857%
2026-05-15	0.4100	0.4100	0.3600	0.3800	-5.000%	22	39,262	-84.211%
2026-05-14	0.4000	0.4200	0.3800	0.4000	-11.111%	30	39,262	-85.000%
2026-05-13	0.3500	0.4700	0.3500	0.4500	+36.364%	348	39,305	-86.667%
2026-05-12	0.3200	0.3300	0.2900	0.3300	-5.714%	62	39,305	-81.818%
2026-05-11	0.3300	0.3600	0.3200	0.3500	+16.667%	275	39,305	-82.857%
2026-05-08	0.3300	0.3300	0.3000	0.3000	-3.226%	488	39,226	-80.000%
2026-05-07	0.3500	0.3500	0.3000	0.3100	-6.061%	120	39,413	-80.645%
2026-05-06	0.3100	0.3300	0.2900	0.3300	+6.452%	54	39,465	-81.818%
2026-05-05	0.3500	0.3600	0.3100	0.3100	-16.216%	52	39,471	-80.645%
2026-05-04	0.3700	0.3700	0.3500	0.3700	+8.824%	83	39,492	-83.784%
2026-05-01	0.3700	0.3700	0.2700	0.3400	-20.930%	880	39,739	-82.353%
2026-04-30	0.4300	0.4400	0.4000	0.4300	-6.522%	400	39,739	-86.047%
2026-04-29	0.5000	0.5300	0.4600	0.4600	-4.167%	262	39,519	-86.957%
2026-04-28	0.3600	0.4900	0.3600	0.4800	+9.091%	436	39,432	-87.500%
2026-04-27	0.4200	0.4400	0.4100	0.4400	+10.000%	27	39,254	-86.364%
2026-04-24	0.4100	0.4300	0.4000	0.4000	-4.762%	51	39,252	-85.000%
2026-04-23	0.4100	0.4300	0.3900	0.4200	-8.696%	644	39,233	-85.714%
2026-04-22	0.4600	0.5000	0.4300	0.4600	-2.128%	52	39,383	-86.957%
2026-04-21	0.4600	0.4700	0.4400	0.4700	-2.083%	161	39,352	-87.234%
2026-04-20	0.4800	0.4900	0.4700	0.4800	-7.692%	12	39,352	-87.500%
2026-04-17	0.5400	0.5500	0.5100	0.5200	0.000%	127	39,353	-88.462%
2026-04-16	0.4600	0.5300	0.4300	0.5200	+23.810%	453	39,351	-88.462%
2026-04-15	0.4400	0.4500	0.4000	0.4200	-4.545%	664	39,381	-85.714%
2026-04-14	0.4400	0.4500	0.4200	0.4400	+4.762%	397	39,434	-86.364%
2026-04-13	0.4000	0.4500	0.4000	0.4200	+5.000%	223	39,414	-85.714%
2026-04-10	0.3700	0.4400	0.3600	0.4000	+14.286%	999	39,418	-85.000%
2026-04-09	0.3800	0.3800	0.3200	0.3500	-12.500%	740	39,361	-82.857%
2026-04-08	0.4000	0.4200	0.3900	0.4000	+8.108%	383	39,068	-85.000%
2026-04-07	0.3700	0.3700	0.3200	0.3700	0.000%	46	39,061	-83.784%
2026-04-06	0.4500	0.4500	0.3700	0.3700	-5.128%	382	39,062	-83.784%
2026-04-02	0.3700	0.3900	0.3700	0.3900	+2.632%	139	39,161	-84.615%
2026-04-01	0.4000	0.4100	0.3700	0.3800	+11.765%	1,667	39,161	-84.211%
2026-03-31	0.3000	0.3800	0.3000	0.3400	+25.926%	270	38,706	-82.353%
2026-03-30	0.2800	0.3000	0.2500	0.2700	+8.000%	477	38,674	-77.778%
2026-03-27	0.2600	0.2600	0.2500	0.2500	-3.846%	29	38,248	-76.000%
2026-03-26	0.3000	0.3000	0.2600	0.2600	-10.345%	306	38,249	-76.923%
2026-03-25	0.3500	0.3600	0.2900	0.2900	-12.121%	100	38,237	-79.310%
2026-03-24	0.2700	0.3400	0.2700	0.3300	+6.452%	32	38,157	-81.818%
2026-03-23	0.3000	0.3200	0.2900	0.3100	+14.815%	310	38,151	-80.645%
2026-03-20	0.3300	0.3800	0.2700	0.2700	-20.588%	461	38,171	-77.778%
2026-03-19	0.3500	0.3500	0.3400	0.3400	-2.857%	726	37,905	-82.353%
2026-03-18	0.4400	0.4400	0.3500	0.3500	-7.895%	168	38,086	-82.857%
2026-03-17	0.3900	0.4100	0.3800	0.3800	-7.317%	174	38,027	-84.211%
2026-03-16	0.4200	0.4600	0.4100	0.4100	+5.128%	474	37,971	-85.366%
2026-03-13	0.3900	0.3900	0.3700	0.3900	+25.806%	104	37,699	-84.615%
2026-03-12	0.3400	0.3900	0.3100	0.3100	-8.824%	147	37,722	-80.645%
2026-03-11	0.3800	0.3800	0.2700	0.3400	-5.556%	781	37,709	-82.353%
2026-03-10	0.5700	0.5700	0.2900	0.3600	+33.333%	1,465	37,066	-83.333%
2026-03-09	0.2600	0.2800	0.2600	0.2700	0.000%	51	36,635	-77.778%
2026-03-06	0.2600	0.2700	0.2600	0.2700	+3.846%	25	36,635	-77.778%
2026-03-05	0.2600	0.2700	0.2500	0.2600	-7.143%	116	36,655	-76.923%
2026-03-04	0.2800	0.3200	0.2600	0.2800	+12.000%	2,118	36,747	-78.571%
2026-03-03	0.2500	0.2600	0.2300	0.2500	-7.407%	89	34,641	-76.000%
2026-03-02	0.2600	0.2700	0.2500	0.2700	-6.897%	809	34,692	-77.778%
2026-02-27	0.3000	0.3100	0.2700	0.2900	0.000%	154	34,193	-79.310%
2026-02-26	0.3200	0.3200	0.2900	0.2900	-12.121%	55	34,169	-79.310%
2026-02-25	0.3700	0.3700	0.3200	0.3300	-5.714%	9	34,111	-81.818%
2026-02-24	0.3500	0.3800	0.3300	0.3500	-5.405%	52	34,111	-82.857%
2026-02-23	0.3500	0.4000	0.3500	0.3700	+8.824%	182	34,141	-83.784%
2026-02-20	0.3300	0.3400	0.3100	0.3400	+9.677%	12	34,132	-82.353%
2026-02-19	0.3200	0.3300	0.2900	0.3100	-6.061%	47	34,124	-80.645%
2026-02-18	0.3400	0.3500	0.3100	0.3300	0.000%	10	34,110	-81.818%
2026-02-17	0.3700	0.3900	0.3300	0.3300	-5.714%	192	34,102	-81.818%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-2.778%	9	34,083	-82.857%
2026-02-12	0.4000	0.4000	0.3400	0.3600	-5.263%	28	34,083	-83.333%
2026-02-11	0.4000	0.4000	0.3600	0.3800	+11.765%	99	34,077	-84.211%
2026-02-10	0.4200	0.4200	0.3400	0.3400	-5.556%	175	34,051	-82.353%
2026-02-09	0.3500	0.3900	0.3400	0.3600	-2.703%	65	34,202	-83.333%
2026-02-06	0.4100	0.4300	0.3700	0.3700	+8.824%	201	34,239	-83.784%
2026-02-05	0.3200	0.3700	0.3200	0.3400	+13.333%	171	34,122	-82.353%
2026-02-04	0.3000	0.3000	0.3000	0.3000	0.000%	3	34,208	-80.000%
2026-02-03	0.3500	0.3500	0.2700	0.3000	-3.226%	236	34,205	-80.000%
2026-02-02	0.2900	0.3300	0.2800	0.3100	-8.824%	89	34,212	-80.645%
2026-01-30	0.4000	0.4000	0.3400	0.3400	-8.108%	534	34,241	-82.353%
2026-01-29	0.3700	0.4200	0.3400	0.3700	+12.121%	60	33,773	-83.784%
2026-01-28	0.3300	0.3500	0.3100	0.3300	0.000%	246	33,740	-81.818%
2026-01-27	0.3400	0.3400	0.3100	0.3300	+3.125%	3,330	33,917	-81.818%
2026-01-26	0.3000	0.3500	0.3000	0.3200	0.000%	29	36,380	-81.250%
2026-01-23	0.3100	0.3500	0.3100	0.3200	-8.571%	350	36,373	-81.250%
2026-01-22	0.3600	0.3800	0.3400	0.3500	+12.903%	201	36,026	-82.857%
2026-01-21	0.3400	0.3400	0.3100	0.3100	+19.231%	125	35,830	-80.645%
2026-01-20	0.3100	0.3400	0.2600	0.2600	-25.714%	333	35,770	-76.923%
2026-01-16	0.3300	0.3500	0.3300	0.3500	+6.061%	7	35,752	-82.857%
2026-01-15	0.3300	0.3400	0.3300	0.3300	+3.125%	46	35,752	-81.818%
2026-01-14	0.3000	0.4200	0.3000	0.3200	-8.571%	139	35,740	-81.250%
2026-01-13	0.3600	0.3600	0.3500	0.3500	-10.256%	46	35,779	-82.857%
2026-01-12	0.3200	0.3900	0.3200	0.3900	+18.182%	88	35,789	-84.615%
2026-01-09	0.3600	0.3700	0.3000	0.3300	-5.714%	711	35,760	-81.818%
2026-01-08	0.3500	0.3600	0.3400	0.3500	-5.405%	568	35,199	-82.857%
2026-01-07	0.3700	0.4300	0.3600	0.3700	-2.632%	294	34,637	-83.784%
2026-01-06	0.4500	0.4500	0.3800	0.3800	-7.317%	162	34,350	-84.211%
2026-01-05	0.4000	0.4400	0.3900	0.4100	-14.583%	292	34,359	-85.366%
2026-01-02	0.5200	0.5200	0.4500	0.4800	+9.091%	2,308	34,090	-87.500%
2025-12-31	0.4500	0.5000	0.4400	0.4400	-16.981%	289	31,858	-86.364%
2025-12-30	0.5200	0.5900	0.5000	0.5300	+15.217%	221	31,858	-88.679%
2025-12-29	0.4400	0.4600	0.4000	0.4600	+6.977%	286	31,769	-86.957%
2025-12-26	0.4000	0.5000	0.3400	0.4300	+16.216%	91	31,757	-86.047%
2025-12-24	0.3700	0.3700	0.3700	0.3700	-2.632%	4	31,790	-83.784%
2025-12-23	0.3500	0.3800	0.3500	0.3800	+2.703%	277	31,790	-84.211%
2025-12-22	0.3200	0.3900	0.3200	0.3700	-7.500%	80	31,561	-83.784%
2025-12-19	0.4100	0.4100	0.3800	0.4000	+5.263%	10	31,501	-85.000%
2025-12-18	0.4000	0.4000	0.3800	0.3800	-2.564%	53	31,499	-84.211%
2025-12-17	0.4200	0.4200	0.3700	0.3900	-4.878%	125	31,448	-84.615%
2025-12-16	0.3900	0.4100	0.3900	0.4100	-4.651%	189	31,409	-85.366%
2025-12-15	0.3800	0.4500	0.3800	0.4300	+2.381%	36	31,392	-86.047%
2025-12-12	0.4600	0.4800	0.4200	0.4200	-6.667%	443	31,387	-85.714%
2025-12-11	0.4200	0.4600	0.4100	0.4500	+2.273%	272	31,666	-86.667%
2025-12-10	0.4200	0.4600	0.4200	0.4400	0.000%	14	31,695	-86.364%
2025-12-09	0.4400	0.4600	0.4400	0.4400	-2.222%	33	31,695	-86.364%
2025-12-08	0.4500	0.5000	0.3500	0.4500	-2.174%	173	31,709	-86.667%
2025-12-05	0.4700	0.4800	0.4200	0.4600	+2.222%	333	31,713	-86.957%
2025-12-04	0.4600	0.4600	0.4300	0.4500	+9.756%	79	31,874	-86.667%
2025-12-03	0.4100	0.4300	0.3900	0.4100	-6.818%	1,488	31,865	-85.366%
2025-12-02	0.4500	0.4700	0.4400	0.4400	-10.204%	125	31,971	-86.364%
2025-12-01	0.5500	0.5500	0.4500	0.4900	-16.949%	384	31,889	-87.755%
2025-11-28	0.5500	0.6200	0.5500	0.5900	-9.231%	39	32,069	-89.831%
2025-11-26	0.5100	0.6500	0.5100	0.6500	+1.563%	132	32,011	-90.769%
2025-11-25	0.6200	0.6800	0.5500	0.6400	-8.571%	202	32,011	-90.625%
2025-11-24	0.7000	0.7000	0.6600	0.7000	+16.667%	190	31,909	-91.429%
2025-11-21	0.6600	0.7000	0.6000	0.6000	+5.263%	278	31,781	-90.000%
2025-11-20	0.7000	0.7000	0.5700	0.5700	-21.918%	223	31,783	-89.474%
2025-11-19	0.7900	0.7900	0.6900	0.7300	-6.410%	38	31,631	-91.781%
2025-11-18	0.7900	0.8100	0.7600	0.7800	-4.878%	96	31,633	-92.308%
2025-11-17	0.9100	0.9100	0.8100	0.8200	-8.889%	299	31,591	-92.683%
2025-11-14	0.8200	0.9500	0.8000	0.9000	-4.255%	118	31,587	-93.333%
2025-11-13	0.9600	0.9600	0.8700	0.9400	-4.082%	128	31,601	-93.617%
2025-11-12	0.9700	1.0100	0.9500	0.9800	-5.769%	149	31,601	-93.878%
2025-11-11	1.0500	1.0800	1.0400	1.0400	-0.952%	378	31,602	-94.231%
2025-11-10	1.1800	1.1900	1.0300	1.0500	-4.545%	162	31,572	-94.286%
2025-11-07	1.1500	1.2000	1.0300	1.1000	-15.385%	203	31,590	-94.545%
2025-11-06	1.2700	1.3200	1.1800	1.3000	+4.839%	1,101	31,609	-95.385%
2025-11-05	1.2100	1.3500	1.2100	1.2400	+2.479%	502	31,816	-95.161%
2025-11-04	1.2500	1.3000	1.2100	1.2100	-11.029%	481	31,879	-95.041%
2025-11-03	1.3500	1.4200	1.3100	1.3600	+0.741%	164	31,685	-95.588%
2025-10-31	1.3000	1.3500	1.2800	1.3500	+8.000%	147	31,685	-95.556%
2025-10-30	1.3000	1.3000	1.2500	1.2500	+4.167%	55	31,684	-95.200%
2025-10-29	1.3000	1.3000	1.2000	1.2000	-4.000%	64	31,686	-95.000%
2025-10-28	1.2500	1.2500	1.2400	1.2500	+2.459%	11	31,686	-95.200%
2025-10-27	1.3000	1.3000	1.2200	1.2200	-12.230%	174	31,688	-95.082%
2025-10-24	1.2000	1.3900	1.2000	1.3900	+14.876%	63	31,688	-95.683%
2025-10-23	1.2500	1.3200	1.2100	1.2100	+0.833%	20	31,686	-95.041%
2025-10-22	1.2500	1.2600	1.2000	1.2000	-6.250%	27	31,686	-95.000%
2025-10-21	1.2200	1.2800	1.2200	1.2800	-3.759%	106	31,686	-95.313%
2025-10-20	1.2800	1.3500	1.2800	1.3300	+9.016%	28	31,785	-95.489%
2025-10-17	1.1900	1.2500	1.1600	1.2200	0.000%	189	31,790	-95.082%
2025-10-16	1.0300	1.2700	1.0300	1.2200	-4.688%	84	31,911	-95.082%
2025-10-15	1.3700	1.3700	1.2600	1.2800	+1.587%	26	31,870	-95.313%
2025-10-14	1.3200	1.3500	1.2600	1.2600	-5.970%	78	31,857	-95.238%
2025-10-13	1.3700	1.4400	1.3200	1.3400	+8.065%	289	31,864	-95.522%
2025-10-10	1.4000	1.4500	1.2200	1.2400	-17.881%	1,125	31,847	-95.161%
2025-10-09	1.6400	1.6400	1.4600	1.5100	-7.927%	165	32,434	-96.026%
2025-10-08	1.5700	1.6600	1.5700	1.6400	+7.190%	96	32,462	-96.341%
2025-10-07	1.5700	1.5700	1.4400	1.5300	-3.165%	337	32,189	-96.078%
2025-10-06	1.5700	1.6900	1.5700	1.5800	-3.067%	318	32,189	-96.203%
2025-10-03	1.6500	1.6500	1.5300	1.6300	-1.212%	83	32,077	-96.319%
2025-10-02	1.8200	1.8200	1.6400	1.6500	+3.774%	157	32,091	-96.364%
2025-10-01	1.6300	1.6600	1.5400	1.5900	+1.923%	125	32,121	-96.226%
2025-09-30	2.0000	2.0000	1.4900	1.5600	+14.706%	230	32,085	-96.154%
2025-09-29	1.3900	1.3900	1.2700	1.3600	+1.493%	98	32,006	-95.588%
2025-09-26	1.4500	1.4900	1.3200	1.3400	-10.667%	255	31,975	-95.522%
2025-09-25	1.3900	1.6000	1.3500	1.5000	+8.696%	38	31,825	-96.000%
2025-09-24	1.4000	1.4400	1.3500	1.3800	+2.985%	267	31,840	-95.652%
2025-09-23	1.3000	1.4500	1.2800	1.3400	+1.515%	172	31,896	-95.522%
2025-09-22	1.5600	1.5600	1.2700	1.3200	-14.839%	651	31,868	-95.455%
2025-09-19	1.5900	1.6300	1.5100	1.5500	-1.274%	483	31,758	-96.129%
2025-09-18	1.4700	1.6500	1.4600	1.5700	+3.289%	434	31,732	-96.178%
2025-09-17	1.4400	1.5200	1.3900	1.5200	+15.152%	445	31,712	-96.053%
2025-09-16	1.1700	1.3600	1.1700	1.3200	+15.789%	445	31,667	-95.455%
2025-09-15	1.0500	1.2700	1.0500	1.1400	+12.871%	231	31,730	-94.737%
2025-09-12	0.9500	1.0400	0.9500	1.0100	+4.124%	76	31,579	-94.059%
2025-09-11	0.9600	1.0200	0.9600	0.9700	+15.476%	38	31,650	-93.814%
2025-09-10	0.8200	0.8900	0.8000	0.8400	-20.755%	696	31,622	-92.857%
2025-09-09	0.9900	1.0600	0.9900	1.0600	+12.766%	199	31,236	-94.340%
2025-09-08	0.9500	1.0300	0.9300	0.9400	0.000%	79	31,151	-93.617%
2025-09-05	0.9500	0.9700	0.9200	0.9400	-5.051%	625	31,148	-93.617%
2025-09-04	0.9900	1.0500	0.9600	0.9900	-8.333%	133	30,653	-93.939%
2025-09-03	1.1300	1.1300	1.0200	1.0800	-6.087%	476	30,596	-94.444%
2025-09-02	1.1500	1.2000	1.0300	1.1500	0.000%	187	30,364	-94.783%
2025-08-29	1.1700	1.1800	1.1300	1.1500	-4.167%	211	30,393	-94.783%
2025-08-28	1.1800	1.2000	1.1200	1.2000	+5.263%	114	30,393	-95.000%
2025-08-27	1.1700	1.1700	1.0900	1.1400	-5.785%	431	30,461	-94.737%
2025-08-26	1.0900	1.2700	1.0900	1.2100	+26.042%	865	30,545	-95.041%
2025-08-25	1.0100	1.0900	0.9600	0.9600	+2.128%	918	30,109	-93.750%
2025-08-22	0.6800	0.9900	0.6400	0.9400	+59.322%	2,232	30,025	-93.617%
2025-08-21	0.5300	0.6200	0.5300	0.5900	+18.000%	215	30,258	-89.831%
2025-08-20	0.4600	0.5000	0.4600	0.5000	+8.696%	7	30,202	-88.000%
2025-08-19	0.4600	0.5100	0.4600	0.4600	-2.128%	245	30,202	-86.957%
2025-08-18	0.4500	0.4700	0.4500	0.4700	+6.818%	64	30,175	-87.234%
2025-08-15	0.4400	0.4400	0.4400	0.4400	+15.789%	1	30,145	-86.364%
2025-08-14	0.3700	0.3900	0.3700	0.3800	-9.524%	46	30,145	-84.211%
2025-08-13	0.4200	0.4200	0.4000	0.4200	+7.692%	93	30,165	-85.714%
2025-08-12	0.4300	0.4500	0.3500	0.3900	-20.408%	341	30,106	-84.615%
2025-08-11	0.5100	0.5100	0.4600	0.4900	+4.255%	106	30,019	-87.755%
2025-08-08	0.4400	0.4700	0.4000	0.4700	+4.444%	401	29,972	-87.234%
2025-08-07	0.4600	0.4600	0.4500	0.4500	+2.273%	5	29,706	-86.667%
2025-08-06	0.4000	0.4400	0.3400	0.4400	+10.000%	56	29,702	-86.364%
2025-08-05	0.4300	0.4300	0.4000	0.4000	-11.111%	143	29,677	-85.000%
2025-08-04	0.4400	0.4700	0.4100	0.4500	0.000%	63	29,680	-86.667%
2025-08-01	0.4500	0.5300	0.4500	0.4500	-4.255%	200	29,664	-86.667%
2025-07-31	0.4900	0.5000	0.4500	0.4700	+11.905%	152	29,719	-87.234%
2025-07-30	0.4000	0.4200	0.3900	0.4200	-2.326%	25	29,717	-85.714%
2025-07-29	0.4500	0.4700	0.4300	0.4300	-4.444%	60	29,722	-86.047%
2025-07-28	0.4700	0.5000	0.4500	0.4500	-4.255%	279	29,712	-86.667%
2025-07-25	0.5100	0.5600	0.4700	0.4700	0.000%	199	29,754	-87.234%
2025-07-24	0.4600	0.5100	0.4500	0.4700	-7.843%	86	29,738	-87.234%
2025-07-23	0.5700	0.6100	0.5000	0.5100	-8.929%	204	29,749	-88.235%
2025-07-22	0.5200	0.5700	0.5100	0.5600	+16.667%	273	29,698	-89.286%
2025-07-21	0.4500	0.5000	0.4500	0.4800	+14.286%	49	29,589	-87.500%
2025-07-18	0.4300	0.4600	0.4100	0.4200	+10.526%	77	29,602	-85.714%
2025-07-17	0.4300	0.4500	0.3800	0.3800	+8.571%	109	29,586	-84.211%
2025-07-16	0.3900	0.3900	0.3300	0.3500	-12.500%	198	29,553	-82.857%
2025-07-15	0.3800	0.4000	0.3700	0.4000	+5.263%	101	29,552	-85.000%
2025-07-14	0.3600	0.4000	0.3600	0.3800	+15.152%	381	29,590	-84.211%
2025-07-11	0.2900	0.3500	0.2900	0.3300	+32.000%	86	29,677	-81.818%
2025-07-10	0.2400	0.2500	0.2400	0.2500	+19.048%	14	29,639	-76.000%
2025-07-09	0.2100	0.2100	0.2100	0.2100	-4.545%	4	29,634	-71.429%
2025-07-08	0.2100	0.2300	0.2000	0.2200	+15.789%	49	29,634	-72.727%
2025-07-07	0.2100	0.2100	0.1900	0.1900	-9.524%	58	29,630	-68.421%
2025-07-03	0.2100	0.2100	0.2100	0.2100	0.000%	31	29,636	-71.429%
2025-07-02	0.2200	0.2200	0.2100	0.2100	0.000%	44	29,636	-71.429%
2025-07-01	0.2000	0.2100	0.2000	0.2100	+5.000%	106	29,669	-71.429%
2025-06-30	0.2100	0.2100	0.1900	0.2000	-9.091%	42	29,667	-70.000%
2025-06-27	0.2200	0.2200	0.2100	0.2200	+10.000%	1,192	29,651	-72.727%
2025-06-26	0.2100	0.2100	0.2000	0.2000	-9.091%	128	28,583	-70.000%
2025-06-25	0.2100	0.2200	0.2000	0.2200	+10.000%	31	28,470	-72.727%
2025-06-24	0.2200	0.2300	0.1900	0.2000	+11.111%	3,269	28,446	-70.000%
2025-06-23	0.2200	0.2200	0.1800	0.1800	-18.182%	98	26,131	-66.667%
2025-06-18	0.2500	0.2500	0.2200	0.2200	-8.333%	65	26,044	-72.727%
2025-06-17	0.2600	0.2600	0.2400	0.2400	-17.241%	269	26,044	-75.000%
2025-06-16	0.2500	0.2900	0.2500	0.2900	+7.407%	26	25,884	-79.310%
2025-06-13	0.2500	0.2800	0.2100	0.2700	-6.897%	464	25,885	-77.778%
2025-06-12	0.2900	0.2900	0.2900	0.2900	-3.333%	60	25,885	-79.310%
2025-06-11	0.3400	0.3400	0.3000	0.3000	-6.250%	3	25,905	-80.000%
2025-06-10	0.3100	0.3200	0.3100	0.3200	+10.345%	2	25,904	-81.250%
2025-06-09	0.2900	0.2900	0.2900	0.2900	+7.407%	5	25,903	-79.310%
2025-06-06	0.3000	0.3000	0.2700	0.2700	-10.000%	10	25,903	-77.778%
2025-06-05	0.3000	0.3000	0.3000	0.3000	-11.765%	2	25,904	-80.000%
2025-06-04	0.3300	0.3500	0.3300	0.3400	+17.241%	67	25,904	-82.353%
2025-06-03	0.3000	0.3100	0.2700	0.2900	-6.452%	50	25,897	-79.310%
2025-06-02	0.3200	0.3200	0.2900	0.3100	+3.333%	410	25,886	-80.645%
2025-05-30	0.3000	0.3100	0.3000	0.3000	-11.765%	208	25,950	-80.000%
2025-05-29	0.3300	0.3400	0.3200	0.3400	-8.108%	58	25,850	-82.353%
2025-05-28	0.3600	0.3700	0.3200	0.3700	+8.824%	491	25,815	-83.784%
2025-05-27	0.3300	0.3400	0.3300	0.3400	-5.556%	29	26,301	-82.353%
2025-05-23	0.3500	0.3700	0.3500	0.3600	+9.091%	22	26,294	-83.333%
2025-05-22	0.3500	0.3500	0.3300	0.3300	-5.714%	6	26,294	-81.818%
2025-05-21	0.3500	0.3500	0.3500	0.3500	-2.778%	2	26,291	-82.857%
2025-05-20	0.3800	0.3800	0.3600	0.3600	+2.857%	9	26,289	-83.333%
2025-05-19	0.3800	0.3800	0.3500	0.3500	-12.500%	86	26,282	-82.857%
2025-05-16	0.3700	0.4000	0.3700	0.4000	+11.111%	184	26,197	-85.000%
2025-05-15	0.4000	0.4000	0.3500	0.3600	-12.195%	12	26,252	-83.333%
2025-05-14	0.4300	0.4300	0.4100	0.4100	0.000%	26	26,255	-85.366%
2025-05-13	0.4100	0.4100	0.3900	0.4100	0.000%	15	26,232	-85.366%
2025-05-12	0.4500	0.4500	0.4000	0.4100	+2.500%	50	26,227	-85.366%
2025-05-09	0.4700	0.4700	0.3800	0.4000	+5.263%	16	26,209	-85.000%
2025-05-08	0.3900	0.3900	0.3800	0.3800	+2.703%	3	26,204	-84.211%
2025-05-07	0.3700	0.3700	0.3700	0.3700	0.000%	1	26,205	-83.784%
2025-05-06	0.3700	0.3700	0.3700	0.3700	-9.756%	1	26,205	-83.784%
2025-05-05	0.4000	0.4100	0.4000	0.4100	-2.381%	11	26,204	-85.366%
2025-05-02	0.4000	0.5000	0.4000	0.4200	+10.526%	404	26,204	-85.714%
2025-05-01	0.4000	0.4000	0.3700	0.3800	0.000%	20	26,204	-84.211%
2025-04-30	0.5000	0.5000	0.3800	0.3800	-11.628%	41	26,203	-84.211%
2025-04-29	0.4400	0.4400	0.4300	0.4300	0.000%	2	26,204	-86.047%
2025-04-28	0.4100	0.4500	0.4100	0.4300	+13.158%	57	26,203	-86.047%
2025-04-25	0.3900	0.3900	0.3800	0.3800	0.000%	138	26,148	-84.211%
2025-04-24	0.4300	0.4300	0.3800	0.3800	+2.703%	192	26,080	-84.211%
2025-04-23	0.3900	0.3900	0.3700	0.3700	+8.824%	66	25,994	-83.784%
2025-04-22	0.3400	0.3400	0.3300	0.3400	+3.030%	48	25,939	-82.353%
2025-04-17	0.3500	0.3500	0.3100	0.3300	+6.452%	85	25,911	-81.818%
2025-04-16	0.3400	0.3400	0.3000	0.3100	-11.429%	31	25,911	-80.645%
2025-04-15	0.3500	0.3500	0.3300	0.3500	0.000%	9	25,890	-82.857%
2025-04-14	0.3700	0.3800	0.3500	0.3500	0.000%	13	25,885	-82.857%
2025-04-11	0.1800	0.3700	0.1800	0.3500	-7.895%	228	25,884	-82.857%
2025-04-10	0.3400	0.3800	0.2800	0.3800	+8.571%	1,651	25,784	-84.211%
2025-04-09	0.3100	0.3800	0.3100	0.3500	0.000%	687	26,653	-82.857%
2025-04-08	0.3600	0.3600	0.3000	0.3500	+2.941%	3,133	26,357	-82.857%
2025-04-07	0.4200	0.4200	0.3400	0.3400	-10.526%	323	28,830	-82.353%
2025-04-04	0.3900	0.4000	0.3600	0.3800	-11.628%	1,014	28,895	-84.211%
2025-04-03	0.4300	0.4300	0.4300	0.4300	-2.273%	10	28,799	-86.047%
2025-04-02	0.4300	0.4500	0.4300	0.4400	-6.383%	217	28,799	-86.364%
2025-04-01	0.4700	0.5000	0.4500	0.4700	0.000%	546	28,699	-87.234%
2025-03-31	0.4500	0.5300	0.4500	0.4700	0.000%	29	28,847	-87.234%
2025-03-28	0.4500	0.4700	0.4500	0.4700	-4.082%	280	28,845	-87.234%
2025-03-27	0.4900	0.5000	0.4200	0.4900	-12.500%	526	28,845	-87.755%
2025-03-26	0.5700	0.5700	0.5500	0.5600	-8.197%	6,671	28,945	-89.286%
2025-03-25	0.6400	0.6400	0.6100	0.6100	-3.175%	47	23,847	-90.164%
2025-03-24	0.6400	0.6400	0.6200	0.6300	-8.696%	91	23,805	-90.476%
2025-03-21	0.6800	0.6900	0.6500	0.6900	-6.757%	210	23,823	-91.304%
2025-03-20	0.8400	0.8400	0.7200	0.7400	-15.909%	373	23,804	-91.892%
2025-03-19	0.8900	0.8900	0.8500	0.8800	-3.297%	55	23,839	-93.182%
2025-03-18	0.9400	0.9600	0.9000	0.9100	+1.111%	85	23,842	-93.407%
2025-03-17	0.8700	0.9000	0.8700	0.9000	+3.448%	180	23,891	-93.333%
2025-03-14	0.8700	0.8700	0.8700	0.8700	+11.538%	2	23,827	-93.103%
2025-03-13	0.7500	0.8300	0.7500	0.7800	-14.286%	59	23,772	-92.308%
2025-03-12	0.9800	1.1000	0.9000	0.9100	-10.784%	150	23,772	-93.407%
2025-03-11	0.8400	1.0200	0.8300	1.0200	+43.662%	4,171	23,770	-94.118%
2025-03-10	0.8300	0.8700	0.7100	0.7100	-7.792%	156	19,612	-91.549%
2025-03-07	0.7700	0.7700	0.7700	0.7700	+4.054%	4	19,539	-92.208%
2025-03-06	0.7900	0.7900	0.7300	0.7400	-6.329%	41	19,537	-91.892%
2025-03-05	0.7900	0.7900	0.7900	0.7900	+6.757%	1	19,565	-92.405%
2025-03-04	0.7300	0.7700	0.7000	0.7400	-2.632%	249	19,565	-91.892%
2025-03-03	0.8600	0.8600	0.7600	0.7600	-13.636%	460	19,457	-92.105%
2025-02-28	0.8800	0.8800	0.8800	0.8800	-9.278%	42	19,559	-93.182%
2025-02-27	0.9900	1.1000	0.9000	0.9700	+1.042%	331	19,579	-93.814%
2025-02-26	0.9200	0.9600	0.8600	0.9600	+24.675%	746	19,512	-93.750%
2025-02-25	0.7600	0.7700	0.7600	0.7700	-2.532%	38	19,201	-92.208%
2025-02-24	0.8000	0.8200	0.7900	0.7900	-4.819%	110	19,201	-92.405%
2025-02-21	0.8800	0.8800	0.8300	0.8300	+5.063%	412	19,197	-92.771%
2025-02-20	0.8200	0.8200	0.7900	0.7900	-2.469%	15	19,157	-92.405%
2025-02-19	0.8100	0.8100	0.8100	0.8100	0.000%	50	19,167	-92.593%
2025-02-18	0.8200	0.8200	0.7700	0.8100	-2.410%	20	19,167	-92.593%
2025-02-14	0.8400	0.8400	0.8200	0.8300	+6.410%	34	19,167	-92.771%
2025-02-13	0.7200	0.7800	0.7200	0.7800	+6.849%	7	19,165	-92.308%
2025-02-12	0.7100	0.7400	0.7100	0.7300	+2.817%	15	19,165	-91.781%

.dark-mode .mFrzW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFrzW4{ 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