Dark

NIO20270115C15
NIO Jan 15 2027 15.00 Call (NIO270115C00015000)
option OPRA

EOD

Sep 25, 2026

0.02000.000%(0.0000)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0100	0.0200	0.000%	261	99,294	0.000%
2026-09-24	0.0200	0.0200	0.0100	0.0200	-33.333%	146	99,217	0.000%
2026-09-23	0.0200	0.0300	0.0100	0.0300	+50.000%	1,130	99,224	-33.333%
2026-09-22	0.0200	0.0200	0.0100	0.0200	0.000%	95	98,117	0.000%
2026-09-21	0.0200	0.0300	0.0100	0.0200	+100.000%	276	98,038	0.000%
2026-09-18	0.0100	0.0200	0.0100	0.0100	-50.000%	1,504	98,031	+100.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	125	99,354	0.000%
2026-09-16	0.0100	0.0200	0.0100	0.0100	0.000%	13	99,279	+100.000%
2026-09-15	0.0100	0.0200	0.0100	0.0100	-50.000%	649	99,289	+100.000%
2026-09-14	0.0300	0.0300	0.0200	0.0200	0.000%	29	99,538	0.000%
2026-09-11	0.0200	0.0200	0.0100	0.0200	0.000%	337	99,563	0.000%
2026-09-10	0.0200	0.0300	0.0200	0.0200	+100.000%	1,704	99,495	0.000%
2026-09-09	0.0200	0.0200	0.0100	0.0100	0.000%	85	100,411	+100.000%
2026-09-08	0.0300	0.0300	0.0100	0.0100	-50.000%	37	100,356	+100.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	+100.000%	680	100,535	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0100	-50.000%	56	100,535	+100.000%
2026-09-02	0.0100	0.0300	0.0100	0.0200	+100.000%	752	100,522	0.000%
2026-09-01	0.0300	0.0300	0.0100	0.0100	-66.667%	1,832	100,735	+100.000%
2026-08-31	0.0300	0.0400	0.0100	0.0300	0.000%	128	100,822	-33.333%
2026-08-28	0.0300	0.0300	0.0200	0.0300	0.000%	359	100,736	-33.333%
2026-08-27	0.0300	0.0400	0.0200	0.0300	0.000%	452	100,716	-33.333%
2026-08-26	0.0400	0.0400	0.0200	0.0300	+50.000%	1,306	100,681	-33.333%
2026-08-25	0.0300	0.0300	0.0200	0.0200	0.000%	442	101,740	0.000%
2026-08-24	0.0300	0.0300	0.0200	0.0200	-33.333%	331	101,547	0.000%
2026-08-21	0.0300	0.0300	0.0200	0.0300	0.000%	517	101,398	-33.333%
2026-08-20	0.0300	0.0500	0.0200	0.0300	+50.000%	10,052	101,588	-33.333%
2026-08-19	0.0200	0.0300	0.0200	0.0200	0.000%	1,127	104,181	0.000%
2026-08-18	0.0300	0.0300	0.0200	0.0200	-33.333%	139	104,217	0.000%
2026-08-17	0.0300	0.0300	0.0200	0.0300	+50.000%	71	104,273	-33.333%
2026-08-14	0.0200	0.0300	0.0100	0.0200	0.000%	191	104,306	0.000%
2026-08-13	0.0300	0.0300	0.0200	0.0200	0.000%	420	104,338	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	-33.333%	577	104,475	0.000%
2026-08-11	0.0300	0.0300	0.0200	0.0300	0.000%	235	104,822	-33.333%
2026-08-10	0.0400	0.0400	0.0300	0.0300	0.000%	312	104,837	-33.333%
2026-08-07	0.0300	0.0300	0.0200	0.0300	0.000%	1,782	104,669	-33.333%
2026-08-06	0.0400	0.0400	0.0200	0.0300	0.000%	358	104,035	-33.333%
2026-08-05	0.0400	0.0400	0.0200	0.0300	0.000%	102	104,175	-33.333%
2026-08-04	0.0200	0.0400	0.0200	0.0300	0.000%	283	104,117	-33.333%
2026-08-03	0.0400	0.0700	0.0200	0.0300	-25.000%	1,160	104,095	-33.333%
2026-07-31	0.0300	0.0400	0.0300	0.0400	0.000%	28	103,265	-50.000%
2026-07-30	0.0600	0.0600	0.0300	0.0400	+33.333%	15	103,256	-50.000%
2026-07-29	0.0400	0.0500	0.0300	0.0300	-25.000%	368	103,255	-33.333%
2026-07-28	0.0400	0.0500	0.0300	0.0400	0.000%	285	103,493	-50.000%
2026-07-27	0.0400	0.0500	0.0300	0.0400	0.000%	240	103,505	-50.000%
2026-07-24	0.0500	0.0500	0.0300	0.0400	+33.333%	289	103,503	-50.000%
2026-07-23	0.0500	0.0500	0.0300	0.0300	-25.000%	138	103,575	-33.333%
2026-07-22	0.0400	0.0500	0.0300	0.0400	-20.000%	323	103,571	-50.000%
2026-07-21	0.0600	0.0600	0.0400	0.0500	0.000%	209	103,753	-60.000%
2026-07-20	0.0600	0.0600	0.0500	0.0500	0.000%	187	103,830	-60.000%
2026-07-17	0.0500	0.0600	0.0400	0.0500	+25.000%	211	103,983	-60.000%
2026-07-16	0.0700	0.0700	0.0400	0.0400	-33.333%	280	103,953	-50.000%
2026-07-15	0.0700	0.0700	0.0500	0.0600	+20.000%	185	104,175	-66.667%
2026-07-14	0.0600	0.0700	0.0500	0.0500	0.000%	284	104,125	-60.000%
2026-07-13	0.0600	0.0600	0.0500	0.0500	0.000%	333	103,998	-60.000%
2026-07-10	0.0600	0.0700	0.0500	0.0500	+25.000%	1,327	103,801	-60.000%
2026-07-09	0.0400	0.0600	0.0400	0.0400	-20.000%	603	104,765	-50.000%
2026-07-08	0.0500	0.0700	0.0400	0.0500	-16.667%	155	104,491	-60.000%
2026-07-07	0.0600	0.0600	0.0500	0.0600	0.000%	121	104,466	-66.667%
2026-07-06	0.0700	0.0800	0.0500	0.0600	0.000%	774	104,435	-66.667%
2026-07-02	0.0600	0.0600	0.0500	0.0600	-14.286%	315	104,204	-66.667%
2026-07-01	0.0800	0.0800	0.0500	0.0700	-12.500%	74	104,204	-71.429%
2026-06-30	0.0700	0.0800	0.0600	0.0800	+14.286%	332	104,159	-75.000%
2026-06-29	0.0700	0.0800	0.0600	0.0700	+16.667%	470	103,961	-71.429%
2026-06-26	0.0700	0.0800	0.0500	0.0600	+20.000%	513	103,747	-66.667%
2026-06-25	0.0800	0.0800	0.0500	0.0500	-37.500%	1,186	103,806	-60.000%
2026-06-24	0.1000	0.1000	0.0700	0.0800	0.000%	1,862	104,221	-75.000%
2026-06-23	0.0700	0.0900	0.0700	0.0800	0.000%	368	103,220	-75.000%
2026-06-22	0.0900	0.1000	0.0700	0.0800	-11.111%	924	103,177	-75.000%
2026-06-18	0.1000	0.1000	0.0900	0.0900	0.000%	148	102,802	-77.778%
2026-06-17	0.1200	0.1200	0.0900	0.0900	-10.000%	331	102,802	-77.778%
2026-06-16	0.1100	0.1400	0.1000	0.1000	-16.667%	916	102,802	-80.000%
2026-06-15	0.1300	0.1500	0.1100	0.1200	+9.091%	572	102,449	-83.333%
2026-06-12	0.1300	0.1500	0.1100	0.1100	-15.385%	280	102,449	-81.818%
2026-06-11	0.1100	0.1500	0.1100	0.1300	+8.333%	1,691	102,449	-84.615%
2026-06-10	0.1400	0.1500	0.1100	0.1200	-7.692%	981	102,605	-83.333%
2026-06-09	0.1600	0.1800	0.1200	0.1300	-13.333%	640	102,553	-84.615%
2026-06-08	0.1300	0.1900	0.1300	0.1500	+7.143%	802	102,982	-86.667%
2026-06-05	0.1700	0.1700	0.1300	0.1400	-22.222%	250	102,695	-85.714%
2026-06-04	0.1900	0.1900	0.1600	0.1800	0.000%	463	102,611	-88.889%
2026-06-03	0.1800	0.1900	0.1500	0.1800	-14.286%	392	102,517	-88.889%
2026-06-02	0.2300	0.2300	0.1800	0.2100	+5.000%	1,096	102,559	-90.476%
2026-06-01	0.1800	0.2300	0.1800	0.2000	+17.647%	805	102,666	-90.000%
2026-05-29	0.1600	0.1700	0.1600	0.1700	-5.556%	838	102,266	-88.235%
2026-05-28	0.1900	0.2000	0.1700	0.1800	-5.263%	192	101,772	-88.889%
2026-05-27	0.1600	0.2100	0.1300	0.1900	+26.667%	1,328	101,706	-89.474%
2026-05-26	0.1600	0.2000	0.1500	0.1500	-11.765%	340	101,066	-86.667%
2026-05-22	0.1500	0.2200	0.1400	0.1700	-10.526%	1,335	100,903	-88.235%
2026-05-21	0.2000	0.2000	0.1600	0.1900	-5.000%	723	100,614	-89.474%
2026-05-20	0.2000	0.2100	0.1700	0.2000	-4.762%	3,894	100,614	-90.000%
2026-05-19	0.2000	0.2200	0.1900	0.2100	0.000%	797	98,482	-90.476%
2026-05-18	0.2100	0.2500	0.2000	0.2100	-12.500%	4,567	98,482	-90.476%
2026-05-15	0.2500	0.2600	0.2200	0.2400	0.000%	353	98,482	-91.667%
2026-05-14	0.2800	0.2800	0.2400	0.2400	-17.241%	588	100,052	-91.667%
2026-05-13	0.2100	0.3000	0.2100	0.2900	+45.000%	1,520	100,711	-93.103%
2026-05-12	0.2000	0.2000	0.1800	0.2000	-9.091%	5,142	100,711	-90.000%
2026-05-11	0.2100	0.2300	0.2000	0.2200	+4.762%	4,730	100,711	-90.909%
2026-05-08	0.2200	0.2200	0.1900	0.2100	+5.000%	208	91,253	-90.476%
2026-05-07	0.2200	0.2300	0.1900	0.2000	-9.091%	348	91,174	-90.000%
2026-05-06	0.1900	0.2200	0.1800	0.2200	+4.762%	254	90,981	-90.909%
2026-05-05	0.2300	0.2500	0.2100	0.2100	-4.545%	346	90,939	-90.476%
2026-05-04	0.2300	0.2400	0.2100	0.2200	-4.348%	370	90,948	-90.909%
2026-05-01	0.2500	0.2600	0.2000	0.2300	-14.815%	1,056	90,579	-91.304%
2026-04-30	0.2400	0.2900	0.2400	0.2700	-3.571%	34	90,579	-92.593%
2026-04-29	0.3200	0.3300	0.2800	0.2800	-3.448%	1,576	90,599	-92.857%
2026-04-28	0.2500	0.3300	0.2500	0.2900	+7.407%	200	91,869	-93.103%
2026-04-27	0.2700	0.2900	0.2600	0.2700	-3.571%	357	91,744	-92.593%
2026-04-24	0.2800	0.2800	0.2600	0.2800	+7.692%	305	91,654	-92.857%
2026-04-23	0.2800	0.2800	0.2400	0.2600	-16.129%	631	91,458	-92.308%
2026-04-22	0.2700	0.3300	0.2700	0.3100	+14.815%	297	91,637	-93.548%
2026-04-21	0.2600	0.2800	0.2600	0.2700	-3.571%	4,226	92,307	-92.593%
2026-04-20	0.2600	0.3000	0.2600	0.2800	-9.677%	1,182	92,307	-92.857%
2026-04-17	0.3200	0.3300	0.3000	0.3100	0.000%	936	91,990	-93.548%
2026-04-16	0.2700	0.3200	0.2500	0.3100	+29.167%	1,984	92,011	-93.548%
2026-04-15	0.2800	0.2800	0.2300	0.2400	-7.692%	284	91,853	-91.667%
2026-04-14	0.2500	0.2700	0.2300	0.2600	+13.043%	2,785	91,707	-92.308%
2026-04-13	0.2400	0.2700	0.2300	0.2300	0.000%	319	91,654	-91.304%
2026-04-10	0.2400	0.2700	0.2200	0.2300	0.000%	1,109	91,702	-91.304%
2026-04-09	0.2500	0.2800	0.1900	0.2300	0.000%	1,552	91,489	-91.304%
2026-04-08	0.2300	0.2500	0.2200	0.2300	+15.000%	1,119	92,356	-91.304%
2026-04-07	0.2100	0.2200	0.2000	0.2000	-4.762%	1,021	91,952	-90.000%
2026-04-06	0.2500	0.2600	0.2100	0.2100	-8.696%	1,075	91,744	-90.476%
2026-04-02	0.2100	0.2400	0.2100	0.2300	+4.545%	110	91,163	-91.304%
2026-04-01	0.2200	0.2500	0.2000	0.2200	+10.000%	253	91,163	-90.909%
2026-03-31	0.1700	0.2300	0.1600	0.2000	+33.333%	4,503	91,145	-90.000%
2026-03-30	0.1500	0.1800	0.1500	0.1500	-6.250%	289	88,035	-86.667%
2026-03-27	0.1500	0.1700	0.1500	0.1600	0.000%	457	88,043	-87.500%
2026-03-26	0.1800	0.1900	0.1500	0.1600	-11.111%	3,300	87,890	-87.500%
2026-03-25	0.2200	0.2200	0.1800	0.1800	0.000%	553	88,106	-88.889%
2026-03-24	0.2000	0.2000	0.1800	0.1800	-10.000%	9,191	87,665	-88.889%
2026-03-23	0.2000	0.2100	0.1800	0.2000	+5.263%	3,504	92,522	-90.000%
2026-03-20	0.2100	0.2200	0.1600	0.1900	-13.636%	5,169	92,372	-89.474%
2026-03-19	0.2200	0.2400	0.2000	0.2200	0.000%	4,250	92,428	-90.909%
2026-03-18	0.2400	0.2500	0.2100	0.2200	0.000%	2,298	92,657	-90.909%
2026-03-17	0.2700	0.2700	0.2200	0.2200	-15.385%	2,126	93,083	-90.909%
2026-03-16	0.2800	0.3000	0.2500	0.2600	+4.000%	4,190	92,389	-92.308%
2026-03-13	0.2000	0.2600	0.1800	0.2500	+19.048%	3,087	92,340	-92.000%
2026-03-12	0.2300	0.2400	0.2000	0.2100	-4.545%	1,314	89,937	-90.476%
2026-03-11	0.2500	0.2600	0.2100	0.2200	-12.000%	1,760	89,552	-90.909%
2026-03-10	0.2000	0.2500	0.2000	0.2500	+31.579%	2,603	89,269	-92.000%
2026-03-09	0.1900	0.1900	0.1800	0.1900	+5.556%	520	88,381	-89.474%
2026-03-06	0.1900	0.1900	0.1600	0.1800	+5.882%	260	88,203	-88.889%
2026-03-05	0.2000	0.2000	0.1600	0.1700	-5.556%	212	88,003	-88.235%
2026-03-04	0.1900	0.2000	0.1800	0.1800	-5.263%	144	87,940	-88.889%
2026-03-03	0.1500	0.1900	0.1500	0.1900	+11.765%	622	87,907	-89.474%
2026-03-02	0.1900	0.1900	0.1700	0.1700	-10.526%	2,766	88,035	-88.235%
2026-02-27	0.2000	0.2100	0.1800	0.1900	-5.000%	1,580	87,964	-89.474%
2026-02-26	0.2400	0.2400	0.2000	0.2000	-20.000%	354	87,932	-90.000%
2026-02-25	0.2400	0.2900	0.2300	0.2500	-3.846%	808	88,217	-92.000%
2026-02-24	0.2700	0.2700	0.2300	0.2600	+4.000%	1,151	88,217	-92.308%
2026-02-23	0.2800	0.2800	0.2400	0.2500	+4.167%	1,501	88,272	-92.000%
2026-02-20	0.2400	0.2400	0.2300	0.2400	+4.348%	429	87,375	-91.667%
2026-02-19	0.2300	0.2300	0.2100	0.2300	+4.545%	350	87,170	-91.304%
2026-02-18	0.2500	0.2600	0.2200	0.2200	-12.000%	553	87,148	-90.909%
2026-02-17	0.2700	0.2700	0.2300	0.2500	+8.696%	2,025	86,986	-92.000%
2026-02-13	0.2400	0.2700	0.2300	0.2300	-11.538%	798	87,087	-91.304%
2026-02-12	0.2900	0.2900	0.2600	0.2600	-3.704%	171	87,087	-92.308%
2026-02-11	0.2800	0.2900	0.2700	0.2700	+3.846%	31	86,936	-92.593%
2026-02-10	0.2500	0.2600	0.2500	0.2600	0.000%	825	86,934	-92.308%
2026-02-09	0.2600	0.3000	0.2300	0.2600	-3.704%	841	86,678	-92.308%
2026-02-06	0.2600	0.3100	0.2300	0.2700	+17.391%	658	86,684	-92.593%
2026-02-05	0.2600	0.2700	0.2300	0.2300	+9.524%	2,302	86,635	-91.304%
2026-02-04	0.2100	0.2200	0.2000	0.2100	0.000%	409	86,233	-90.476%
2026-02-03	0.2200	0.2400	0.2000	0.2100	-4.545%	289	86,177	-90.476%
2026-02-02	0.2600	0.2600	0.2000	0.2200	-15.385%	921	86,316	-90.909%
2026-01-30	0.2900	0.2900	0.2500	0.2600	-3.704%	56	86,066	-92.308%
2026-01-29	0.2500	0.3100	0.2300	0.2700	+12.500%	1,110	86,063	-92.593%
2026-01-28	0.2500	0.2500	0.2300	0.2400	+9.091%	123	85,490	-91.667%
2026-01-27	0.2500	0.2500	0.2200	0.2200	0.000%	1,052	85,371	-90.909%
2026-01-26	0.2300	0.2700	0.2200	0.2200	0.000%	196	85,231	-90.909%
2026-01-23	0.2300	0.2500	0.2200	0.2200	-8.333%	56	85,207	-90.909%
2026-01-22	0.2600	0.2700	0.2400	0.2400	+4.348%	1,010	85,166	-91.667%
2026-01-21	0.2300	0.2500	0.2100	0.2300	0.000%	1,373	84,437	-91.304%
2026-01-20	0.2500	0.2500	0.2100	0.2300	-11.538%	1,672	83,539	-91.304%
2026-01-16	0.2400	0.2700	0.2400	0.2600	+8.333%	141	82,906	-92.308%
2026-01-15	0.2600	0.2700	0.2300	0.2400	-4.000%	5,439	82,906	-91.667%
2026-01-14	0.2600	0.2800	0.2400	0.2500	-16.667%	664	86,354	-92.000%
2026-01-13	0.2700	0.3000	0.2400	0.3000	+7.143%	2,560	85,952	-93.333%
2026-01-12	0.2600	0.3000	0.2500	0.2800	+21.739%	5,710	85,937	-92.857%
2026-01-09	0.2600	0.2700	0.2300	0.2300	-11.538%	6,829	81,696	-91.304%
2026-01-08	0.2900	0.2900	0.2500	0.2600	-10.345%	364	79,400	-92.308%
2026-01-07	0.2900	0.2900	0.2700	0.2900	+3.571%	63	79,254	-93.103%
2026-01-06	0.2900	0.3400	0.2800	0.2800	-12.500%	2,100	79,241	-92.857%
2026-01-05	0.3300	0.3400	0.2900	0.3200	-8.571%	552	79,829	-93.750%
2026-01-02	0.3800	0.4100	0.3400	0.3500	-2.778%	412	79,890	-94.286%
2025-12-31	0.3800	0.4200	0.3000	0.3600	-7.692%	2,720	78,695	-94.444%
2025-12-30	0.3800	0.4400	0.3800	0.3900	+11.429%	1,249	78,695	-94.872%
2025-12-29	0.3100	0.3600	0.3000	0.3500	+12.903%	708	78,337	-94.286%
2025-12-26	0.2700	0.3400	0.2700	0.3100	+10.714%	2,936	78,117	-93.548%
2025-12-24	0.2700	0.2800	0.2500	0.2800	+3.704%	236	77,431	-92.857%
2025-12-23	0.2800	0.2900	0.2600	0.2700	-3.571%	324	77,431	-92.593%
2025-12-22	0.3000	0.3000	0.2700	0.2800	+3.704%	552	77,356	-92.857%
2025-12-19	0.2800	0.3000	0.2700	0.2700	-3.571%	362	77,086	-92.593%
2025-12-18	0.2900	0.3100	0.2700	0.2800	-3.448%	789	76,887	-92.857%
2025-12-17	0.3000	0.3100	0.2700	0.2900	-6.452%	812	76,272	-93.103%
2025-12-16	0.2900	0.3100	0.2800	0.3100	+6.897%	1,775	76,232	-93.548%
2025-12-15	0.3000	0.3300	0.2900	0.2900	-6.452%	2,245	76,028	-93.103%
2025-12-12	0.3500	0.3500	0.2700	0.3100	-6.061%	1,276	74,441	-93.548%
2025-12-11	0.3000	0.3500	0.2900	0.3300	+3.125%	2,354	74,021	-93.939%
2025-12-10	0.3100	0.3300	0.3100	0.3200	+3.226%	155	73,386	-93.750%
2025-12-09	0.3300	0.3400	0.3100	0.3100	-8.824%	272	73,369	-93.548%
2025-12-08	0.3500	0.3800	0.3000	0.3400	+6.250%	771	73,243	-94.118%
2025-12-05	0.3600	0.3700	0.3200	0.3200	0.000%	5,607	73,220	-93.750%
2025-12-04	0.3400	0.3400	0.3100	0.3200	+10.345%	3,986	68,031	-93.750%
2025-12-03	0.3000	0.4800	0.2800	0.2900	-9.375%	703	65,950	-93.103%
2025-12-02	0.4000	0.4000	0.3200	0.3200	-5.882%	605	65,938	-93.750%
2025-12-01	0.4100	0.4100	0.3200	0.3400	-19.048%	3,071	66,075	-94.118%
2025-11-28	0.4500	0.4500	0.4200	0.4200	-4.545%	152	66,354	-95.238%
2025-11-26	0.4400	0.5000	0.4000	0.4400	0.000%	1,021	66,392	-95.455%
2025-11-25	0.4900	0.4900	0.4200	0.4400	-10.204%	513	66,392	-95.455%
2025-11-24	0.4700	0.5500	0.4700	0.4900	+4.255%	461	66,390	-95.918%
2025-11-21	0.4400	0.4900	0.4400	0.4700	+4.444%	683	66,178	-95.745%
2025-11-20	0.5400	0.5800	0.4200	0.4500	-16.667%	1,001	66,208	-95.556%
2025-11-19	0.5100	0.5900	0.5100	0.5400	-5.263%	538	66,287	-96.296%
2025-11-18	0.6000	0.6300	0.5500	0.5700	-8.065%	775	66,309	-96.491%
2025-11-17	0.6200	0.6900	0.6000	0.6200	-8.824%	880	66,331	-96.774%
2025-11-14	0.6400	0.7100	0.6000	0.6800	-5.556%	1,736	66,316	-97.059%
2025-11-13	0.7300	0.7400	0.6400	0.7200	-2.703%	2,270	66,248	-97.222%
2025-11-12	0.7400	0.7600	0.7100	0.7400	-6.329%	517	67,348	-97.297%
2025-11-11	0.8500	0.8500	0.7500	0.7900	-1.250%	1,278	67,186	-97.468%
2025-11-10	0.8800	0.8800	0.7700	0.8000	-4.762%	1,369	67,855	-97.500%
2025-11-07	0.8600	0.8700	0.7600	0.8400	-9.677%	1,146	68,436	-97.619%
2025-11-06	0.9900	1.0100	0.9000	0.9300	0.000%	378	68,607	-97.849%
2025-11-05	0.9500	0.9800	0.9100	0.9300	+2.198%	169	68,663	-97.849%
2025-11-04	0.9700	1.0200	0.9100	0.9100	-12.500%	3,182	68,679	-97.802%
2025-11-03	1.0900	1.1000	1.0000	1.0400	-5.455%	354	69,863	-98.077%
2025-10-31	0.9400	1.1000	0.9300	1.1000	+15.789%	810	69,863	-98.182%
2025-10-30	0.9000	1.0200	0.9000	0.9500	-5.000%	630	69,507	-97.895%
2025-10-29	1.0100	1.0500	0.9100	1.0000	0.000%	798	69,581	-98.000%
2025-10-28	0.9300	1.0100	0.9300	1.0000	+7.527%	471	69,660	-98.000%
2025-10-27	1.0100	1.0500	0.9200	0.9300	+3.333%	356	69,632	-97.849%
2025-10-24	0.9900	1.0000	0.9000	0.9000	-5.263%	621	69,632	-97.778%
2025-10-23	0.9600	0.9900	0.9100	0.9500	-1.042%	115	69,548	-97.895%
2025-10-22	0.9700	1.0500	0.9000	0.9600	0.000%	424	69,541	-97.917%
2025-10-21	0.9800	0.9900	0.9600	0.9600	-5.882%	159	69,515	-97.917%
2025-10-20	0.9700	1.0400	0.9700	1.0200	+7.368%	215	69,497	-98.039%
2025-10-17	0.8900	0.9800	0.8900	0.9500	-4.040%	569	69,495	-97.895%
2025-10-16	0.8500	1.0400	0.8300	0.9900	0.000%	1,553	69,371	-97.980%
2025-10-15	1.0400	1.1000	0.9800	0.9900	-1.000%	1,333	69,384	-97.980%
2025-10-14	0.9800	1.0800	0.9800	1.0000	-9.091%	514	69,642	-98.000%
2025-10-13	1.1000	1.1200	1.0400	1.1000	+11.111%	614	69,632	-98.182%
2025-10-10	1.1000	1.1400	0.9300	0.9900	-19.512%	1,927	69,626	-97.980%
2025-10-09	1.2700	1.2700	1.1400	1.2300	-2.381%	1,279	69,254	-98.374%
2025-10-08	1.1800	1.3400	1.1800	1.2600	+5.882%	1,225	69,313	-98.413%
2025-10-07	1.2600	1.2600	1.1100	1.1900	-4.800%	2,704	68,454	-98.319%
2025-10-06	1.2500	1.3300	1.2400	1.2500	0.000%	1,141	68,454	-98.400%
2025-10-03	1.2500	1.3100	1.2100	1.2500	-5.303%	821	68,554	-98.400%
2025-10-02	1.3300	1.4300	1.2600	1.3200	+2.326%	675	68,339	-98.485%
2025-10-01	1.3000	1.3000	1.2200	1.2900	+5.738%	571	68,134	-98.450%
2025-09-30	1.1200	1.3000	1.1200	1.2200	+12.963%	1,645	67,873	-98.361%
2025-09-29	1.1300	1.1300	1.0000	1.0800	+0.935%	1,608	67,597	-98.148%
2025-09-26	1.1100	1.1500	1.0200	1.0700	-7.759%	1,673	68,435	-98.131%
2025-09-25	1.1100	1.2600	1.0800	1.1600	+7.407%	873	68,333	-98.276%
2025-09-24	1.1100	1.1500	1.0400	1.0800	+3.846%	886	68,022	-98.148%
2025-09-23	1.0000	1.1500	1.0000	1.0400	-0.952%	766	68,008	-98.077%
2025-09-22	1.1900	1.2000	1.0000	1.0500	-12.500%	1,732	67,829	-98.095%
2025-09-19	1.3200	1.3500	1.1700	1.2000	-4.000%	5,905	67,616	-98.333%
2025-09-18	1.2000	1.2900	1.1500	1.2500	+5.932%	1,625	64,092	-98.400%
2025-09-17	1.0700	1.2200	1.0400	1.1800	+13.462%	1,639	63,902	-98.305%
2025-09-16	0.9000	1.0800	0.9000	1.0400	+13.043%	2,179	63,680	-98.077%
2025-09-15	0.8700	1.0000	0.8600	0.9200	+16.456%	4,282	63,821	-97.826%
2025-09-12	0.7700	0.8300	0.7300	0.7900	+2.597%	831	62,249	-97.468%
2025-09-11	0.7000	0.8200	0.6700	0.7700	+18.462%	1,578	62,503	-97.403%
2025-09-10	0.6900	0.6900	0.6100	0.6500	-19.753%	4,238	61,815	-96.923%
2025-09-09	0.7300	0.8300	0.7200	0.8100	+8.000%	550	60,904	-97.531%
2025-09-08	0.7700	0.8000	0.7200	0.7500	-1.316%	659	60,755	-97.333%
2025-09-05	0.8700	0.8700	0.7200	0.7600	-2.564%	844	60,437	-97.368%
2025-09-04	0.8000	0.8300	0.7600	0.7800	-8.235%	581	60,355	-97.436%
2025-09-03	0.9100	0.9100	0.8100	0.8500	-6.593%	2,325	60,315	-97.647%
2025-09-02	0.9000	0.9400	0.8200	0.9100	-1.087%	1,589	60,288	-97.802%
2025-08-29	0.9900	0.9900	0.8000	0.9200	-6.122%	1,659	59,992	-97.826%
2025-08-28	0.9400	0.9800	0.8600	0.9800	+5.376%	2,147	59,992	-97.959%
2025-08-27	0.9000	0.9400	0.8500	0.9300	-2.105%	2,508	59,744	-97.849%
2025-08-26	0.8500	1.0100	0.8400	0.9500	+26.667%	2,777	59,759	-97.895%
2025-08-25	0.7600	0.8400	0.7000	0.7500	+5.634%	5,531	59,224	-97.333%
2025-08-22	0.4500	0.7400	0.4500	0.7100	+73.171%	9,574	58,948	-97.183%
2025-08-21	0.3800	0.4500	0.3500	0.4100	+24.242%	2,154	61,540	-95.122%
2025-08-20	0.3500	0.3500	0.3200	0.3300	-10.811%	398	61,396	-93.939%
2025-08-19	0.3500	0.3800	0.3300	0.3700	+12.121%	2,022	61,240	-94.595%
2025-08-18	0.3500	0.3600	0.3000	0.3300	-2.941%	2,350	61,321	-93.939%
2025-08-15	0.3100	0.3400	0.3100	0.3400	+13.333%	751	61,824	-94.118%
2025-08-14	0.3100	0.3100	0.2800	0.3000	-3.226%	1,115	61,546	-93.333%
2025-08-13	0.3000	0.3200	0.2900	0.3100	+6.897%	2,197	61,551	-93.548%
2025-08-12	0.3600	0.3600	0.2800	0.2900	-19.444%	4,322	60,349	-93.103%
2025-08-11	0.3500	0.3800	0.3500	0.3600	+9.091%	4,542	61,552	-94.444%
2025-08-08	0.3300	0.3400	0.3000	0.3300	+6.452%	698	60,425	-93.939%
2025-08-07	0.3300	0.3300	0.3000	0.3100	+3.333%	456	60,029	-93.548%
2025-08-06	0.3400	0.3500	0.3000	0.3000	0.000%	441	59,978	-93.333%
2025-08-05	0.3100	0.3500	0.3000	0.3000	-11.765%	161	59,845	-93.333%
2025-08-04	0.3400	0.3500	0.3000	0.3400	0.000%	900	59,841	-94.118%
2025-08-01	0.3500	0.3700	0.3000	0.3400	0.000%	648	59,756	-94.118%
2025-07-31	0.3200	0.3700	0.2700	0.3400	+13.333%	681	59,682	-94.118%
2025-07-30	0.2900	0.3200	0.2800	0.3000	-3.226%	744	59,467	-93.333%
2025-07-29	0.3500	0.3500	0.3000	0.3100	-6.061%	655	59,208	-93.548%
2025-07-28	0.3900	0.4000	0.3300	0.3300	-10.811%	876	59,172	-93.939%
2025-07-25	0.3800	0.4000	0.3400	0.3700	+2.778%	3,671	59,304	-94.595%
2025-07-24	0.3900	0.3900	0.3200	0.3600	-5.263%	1,140	58,068	-94.444%
2025-07-23	0.4400	0.4500	0.3600	0.3800	-7.317%	1,349	58,545	-94.737%
2025-07-22	0.3900	0.4500	0.3900	0.4100	+10.811%	1,663	58,572	-95.122%
2025-07-21	0.3300	0.3800	0.3300	0.3700	+12.121%	3,543	58,793	-94.595%
2025-07-18	0.3200	0.3400	0.3000	0.3300	+3.125%	346	59,285	-93.939%
2025-07-17	0.2700	0.3400	0.2700	0.3200	+10.345%	1,044	59,119	-93.750%
2025-07-16	0.2900	0.3000	0.2500	0.2900	-3.333%	507	58,849	-93.103%
2025-07-15	0.2900	0.3000	0.2700	0.3000	+7.143%	1,142	58,473	-93.333%
2025-07-14	0.2700	0.3000	0.2600	0.2800	+3.704%	1,386	58,329	-92.857%
2025-07-11	0.2500	0.2900	0.2100	0.2700	+28.571%	2,847	58,455	-92.593%
2025-07-10	0.1600	0.2100	0.1600	0.2100	+23.529%	1,253	57,496	-90.476%
2025-07-09	0.1700	0.1700	0.1700	0.1700	0.000%	31	57,675	-88.235%
2025-07-08	0.1600	0.1800	0.1400	0.1700	+6.250%	559	57,649	-88.235%
2025-07-07	0.1700	0.1700	0.1500	0.1600	0.000%	1,178	57,448	-87.500%
2025-07-03	0.1700	0.1700	0.1600	0.1600	-5.882%	308	57,116	-87.500%
2025-07-02	0.1400	0.1800	0.1400	0.1700	0.000%	485	57,116	-88.235%
2025-07-01	0.1000	0.1800	0.1000	0.1700	+13.333%	3,373	57,463	-88.235%
2025-06-30	0.1600	0.1600	0.1500	0.1500	-6.250%	263	59,406	-86.667%
2025-06-27	0.1600	0.1800	0.1500	0.1600	0.000%	2,047	59,369	-87.500%
2025-06-26	0.1500	0.1700	0.1500	0.1600	0.000%	199	59,041	-87.500%
2025-06-25	0.1600	0.1800	0.1500	0.1600	0.000%	164	58,990	-87.500%
2025-06-24	0.1800	0.1800	0.1500	0.1600	+6.667%	450	58,895	-87.500%
2025-06-23	0.1700	0.1800	0.1500	0.1500	-16.667%	416	58,834	-86.667%
2025-06-20	0.1700	0.1900	0.1600	0.1800	+5.882%	622	58,789	-88.889%
2025-06-18	0.2000	0.2000	0.1700	0.1700	-10.526%	246	58,417	-88.235%
2025-06-17	0.1900	0.2000	0.1600	0.1900	-5.000%	289	58,417	-89.474%
2025-06-16	0.2100	0.2100	0.2000	0.2000	+5.263%	266	58,320	-90.000%
2025-06-13	0.2100	0.2200	0.1800	0.1900	-13.636%	422	58,310	-89.474%
2025-06-12	0.2200	0.2300	0.2100	0.2200	-4.348%	100	58,323	-90.909%
2025-06-11	0.2500	0.2500	0.2100	0.2300	-4.167%	2,374	58,334	-91.304%
2025-06-10	0.2400	0.2500	0.2300	0.2400	+4.348%	87	56,993	-91.667%
2025-06-09	0.2400	0.2500	0.2200	0.2300	0.000%	637	56,909	-91.304%
2025-06-06	0.2400	0.2600	0.2100	0.2300	-8.000%	9,490	56,727	-91.304%
2025-06-05	0.2500	0.2500	0.2400	0.2500	0.000%	102	53,249	-92.000%
2025-06-04	0.2500	0.2900	0.2400	0.2500	+8.696%	464	53,238	-92.000%
2025-06-03	0.2200	0.2400	0.2100	0.2300	-4.167%	734	53,157	-91.304%
2025-06-02	0.2300	0.2400	0.2200	0.2400	+4.348%	616	53,026	-91.667%
2025-05-30	0.2600	0.2600	0.2200	0.2300	-8.000%	1,584	52,652	-91.304%
2025-05-29	0.2700	0.2800	0.2400	0.2500	-3.846%	762	52,185	-92.000%
2025-05-28	0.2800	0.2800	0.2400	0.2600	+8.333%	168	52,125	-92.308%
2025-05-27	0.2400	0.2700	0.2400	0.2400	-11.111%	421	52,085	-91.667%
2025-05-23	0.2600	0.2800	0.2500	0.2700	+8.000%	568	52,088	-92.593%
2025-05-22	0.2700	0.2700	0.2500	0.2500	0.000%	35	52,088	-92.000%
2025-05-21	0.3000	0.3000	0.2500	0.2500	-13.793%	1,873	52,083	-92.000%
2025-05-20	0.2800	0.3000	0.2700	0.2900	+3.571%	251	52,356	-93.103%
2025-05-19	0.3000	0.3000	0.2600	0.2800	-3.448%	1,558	52,446	-92.857%
2025-05-16	0.2900	0.2900	0.2800	0.2900	+3.571%	1,430	52,212	-93.103%
2025-05-15	0.2900	0.3000	0.2500	0.2800	-9.677%	364	52,274	-92.857%
2025-05-14	0.3200	0.3300	0.3100	0.3100	0.000%	279	52,300	-93.548%
2025-05-13	0.3100	0.3200	0.2900	0.3100	0.000%	123	52,267	-93.548%
2025-05-12	0.3500	0.3500	0.2900	0.3100	+6.897%	112	52,250	-93.548%
2025-05-09	0.2800	0.3200	0.2800	0.2900	0.000%	1,760	52,249	-93.103%
2025-05-08	0.3400	0.3400	0.2900	0.2900	+3.571%	38	52,252	-93.103%
2025-05-07	0.2800	0.3100	0.2800	0.2800	-3.448%	68	52,250	-92.857%
2025-05-06	0.3100	0.3100	0.2800	0.2900	-6.452%	115	52,233	-93.103%
2025-05-05	0.3200	0.3200	0.2800	0.3100	0.000%	174	52,233	-93.548%
2025-05-02	0.3400	0.3500	0.2900	0.3100	0.000%	290	52,234	-93.548%
2025-05-01	0.2900	0.3200	0.2800	0.3100	+10.714%	372	52,231	-93.548%
2025-04-30	0.2800	0.3200	0.2700	0.2800	-12.500%	470	52,469	-92.857%
2025-04-29	0.3400	0.3500	0.3000	0.3200	-3.030%	457	52,470	-93.750%
2025-04-28	0.3000	0.3500	0.3000	0.3300	+13.793%	344	52,473	-93.939%
2025-04-25	0.3000	0.3100	0.2600	0.2900	-9.375%	102	52,455	-93.103%
2025-04-24	0.3400	0.3400	0.3000	0.3200	+3.226%	453	52,456	-93.750%
2025-04-23	0.2900	0.3200	0.2700	0.3100	+19.231%	236	52,437	-93.548%
2025-04-22	0.2500	0.2700	0.2300	0.2600	+4.000%	302	52,436	-92.308%
2025-04-21	0.2500	0.2800	0.2300	0.2500	0.000%	667	52,409	-92.000%
2025-04-17	0.2600	0.2700	0.2400	0.2500	-3.846%	3,383	49,221	-92.000%
2025-04-16	0.2500	0.2700	0.2500	0.2600	+4.000%	190	49,221	-92.308%
2025-04-15	0.2900	0.3000	0.2400	0.2500	-16.667%	186	49,226	-92.000%
2025-04-14	0.2900	0.3400	0.2700	0.3000	+7.143%	989	49,355	-93.333%
2025-04-11	0.2600	0.2900	0.2500	0.2800	+21.739%	2,196	48,499	-92.857%
2025-04-10	0.3000	0.3200	0.2300	0.2300	-17.857%	1,531	47,634	-91.304%
2025-04-09	0.2600	0.3100	0.1800	0.2800	+16.667%	814	47,027	-92.857%
2025-04-08	0.3000	0.3900	0.2300	0.2400	-14.286%	1,255	47,137	-91.667%
2025-04-07	0.2700	0.3500	0.2600	0.2800	-12.500%	2,123	47,069	-92.857%

.dark-mode .t6BKsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6BKsC{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C15NIO Jan 15 2027 15.00 Call (NIO270115C00015000)option OPRA

NIO20270115C15
NIO Jan 15 2027 15.00 Call (NIO270115C00015000)
option OPRA