Dark

NIO20270115C2
NIO Jan 15 2027 2.00 Call (NIO270115C00002000)
option OPRA

EOD

Aug 7, 2026

2.80+4.869%(+0.13)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.7600	2.8100	2.7400	2.8000	+4.869%	113	9,779	0.000%
2026-08-06	2.6500	2.6800	2.6400	2.6700	-2.909%	33	9,667	+4.869%
2026-08-05	2.7900	2.8000	2.7300	2.7500	-3.846%	22	9,635	+1.818%
2026-08-04	2.7500	2.9000	2.7500	2.8600	-1.379%	90	9,621	-2.098%
2026-08-03	2.9000	2.9200	2.8000	2.9000	-1.695%	19	9,534	-3.448%
2026-07-31	2.9700	2.9700	2.8800	2.9500	+1.724%	13	9,519	-5.085%
2026-07-30	2.8000	2.9000	2.8000	2.9000	0.000%	226	9,511	-3.448%
2026-07-29	2.9100	3.0000	2.7800	2.9000	+4.693%	636	9,495	-3.448%
2026-07-28	2.7500	2.8000	2.7500	2.7700	+1.838%	69	9,548	+1.083%
2026-07-27	2.6600	2.7200	2.6600	2.7200	+4.615%	118	9,483	+2.941%
2026-07-24	2.6200	2.6300	2.5900	2.6000	-4.412%	55	9,375	+7.692%
2026-07-23	2.7700	2.8000	2.7000	2.7200	-1.805%	363	9,331	+2.941%
2026-07-22	2.8800	2.8800	2.7600	2.7700	-4.152%	15	8,970	+1.083%
2026-07-21	2.9400	2.9900	2.8600	2.8900	-1.365%	86	8,957	-3.114%
2026-07-20	3.0000	3.0000	2.8700	2.9300	-2.007%	138	8,881	-4.437%
2026-07-17	2.9500	3.0000	2.9300	2.9900	-2.922%	550	8,746	-6.355%
2026-07-16	3.2000	3.2000	3.0800	3.0800	-2.222%	75	8,519	-9.091%
2026-07-15	3.2500	3.2500	3.1500	3.1500	+1.613%	31	8,504	-11.111%
2026-07-14	3.2000	3.2000	3.1000	3.1000	+3.333%	19	8,482	-9.677%
2026-07-13	3.0000	3.0500	2.9900	3.0000	+3.093%	69	8,464	-6.667%
2026-07-10	2.9300	2.9300	2.8600	2.9100	+1.042%	26	8,398	-3.780%
2026-07-09	2.8500	2.9200	2.7900	2.8800	-4.000%	90	8,392	-2.778%
2026-07-08	2.9900	3.0000	2.9700	3.0000	0.000%	37	8,316	-6.667%
2026-07-07	3.1500	3.1500	3.0000	3.0000	-3.226%	26	8,279	-6.667%
2026-07-06	2.9800	3.1500	2.9800	3.1000	+8.772%	60	8,253	-9.677%
2026-07-02	2.9500	3.0000	2.8500	2.8500	-5.316%	112	8,084	-1.754%
2026-07-01	3.1300	3.1300	3.0100	3.0100	-2.903%	18	8,084	-6.977%
2026-06-30	3.0500	3.1000	3.0000	3.1000	+1.639%	29	8,069	-9.677%
2026-06-29	2.9900	3.0500	2.9900	3.0500	+4.452%	17	8,041	-8.197%
2026-06-26	2.8300	2.9500	2.8300	2.9200	+1.389%	77	8,024	-4.110%
2026-06-25	2.9200	2.9200	2.8800	2.8800	-7.097%	6	7,948	-2.778%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-1.587%	13	7,942	-9.677%
2026-06-23	3.0000	3.2000	3.0000	3.1500	-3.077%	17	7,929	-11.111%
2026-06-22	3.1000	3.2500	3.1000	3.2500	+1.562%	16	7,916	-13.846%
2026-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	1	7,870	-12.500%
2026-06-17	3.1000	3.2500	3.1000	3.2000	+3.226%	33	7,870	-12.500%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-8.824%	8	7,870	-9.677%
2026-06-15	3.3500	3.4000	3.3500	3.4000	+3.030%	5	7,913	-17.647%
2026-06-12	3.2800	3.3100	3.2500	3.3000	-1.493%	106	7,913	-15.152%
2026-06-11	3.3500	3.3500	3.3000	3.3500	0.000%	46	7,913	-16.418%
2026-06-10	3.3000	3.4000	3.3000	3.3500	-1.471%	215	7,884	-16.418%
2026-06-09	3.6500	3.6500	3.3500	3.4000	-4.225%	52	7,868	-17.647%
2026-06-08	3.5000	3.6500	3.5000	3.5500	+1.429%	60	7,843	-21.127%
2026-06-05	3.5500	3.5500	3.5000	3.5000	-7.895%	12	7,799	-20.000%
2026-06-04	3.8500	4.0000	3.8000	3.8000	-1.299%	20	7,793	-26.316%
2026-06-03	3.8500	3.8500	3.8500	3.8500	-6.553%	1	7,777	-27.273%
2026-06-02	4.1500	4.3000	4.1200	4.1200	+0.488%	7	7,776	-32.039%
2026-06-01	3.9000	4.1000	3.9000	4.1000	+10.811%	21	7,772	-31.707%
2026-05-29	3.5500	3.7500	3.5500	3.7000	0.000%	117	7,770	-24.324%
2026-05-28	3.8000	3.8000	3.7000	3.7000	-5.128%	45	7,753	-24.324%
2026-05-27	3.3500	3.9000	3.3500	3.9000	+16.418%	110	7,753	-28.205%
2026-05-26	3.3500	3.4700	3.3500	3.3500	0.000%	557	7,713	-16.418%
2026-05-22	3.4000	3.4000	3.3500	3.3500	-10.667%	70	7,703	-16.418%
2026-05-21	3.7000	3.7500	3.6000	3.7500	0.000%	59	7,689	-25.333%
2026-05-20	3.8000	3.8000	3.7500	3.7500	-3.846%	15	7,689	-25.333%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-2.500%	21	7,661	-28.205%
2026-05-18	4.0000	4.0500	4.0000	4.0000	-5.882%	32	7,661	-30.000%
2026-05-15	4.1900	4.2500	4.1900	4.2500	-3.409%	499	7,661	-34.118%
2026-05-14	4.3700	4.4500	4.3700	4.4000	-4.348%	659	8,014	-36.364%
2026-05-13	4.2500	4.6500	4.2500	4.6000	+9.524%	25	8,367	-39.130%
2026-05-12	4.1000	4.2000	4.0500	4.2000	+1.205%	93	8,367	-33.333%
2026-05-11	4.0000	4.2000	4.0000	4.1500	+2.469%	29	8,367	-32.530%
2026-05-08	4.1000	4.1000	4.0500	4.0500	+1.250%	8	8,350	-30.864%
2026-05-07	4.0900	4.1400	4.0000	4.0000	-1.235%	262	8,342	-30.000%
2026-05-06	3.8500	4.0500	3.8500	4.0500	0.000%	328	8,494	-30.864%
2026-05-05	4.2500	4.2500	4.0500	4.0500	-3.571%	60	8,595	-30.864%
2026-05-04	4.1500	4.2000	4.1500	4.2000	+3.704%	424	8,570	-33.333%
2026-05-01	4.1000	4.1500	3.9500	4.0500	-10.989%	229	8,693	-30.864%
2026-04-30	4.3000	4.5500	4.3000	4.5500	-1.087%	175	8,693	-38.462%
2026-04-29	4.7500	4.8000	4.5900	4.6000	+2.450%	1,835	8,808	-39.130%
2026-04-28	4.2500	4.6000	4.2500	4.4900	+2.045%	177	9,764	-37.639%
2026-04-27	4.4000	4.5000	4.3500	4.4000	+1.149%	99	9,597	-36.364%
2026-04-24	4.3500	4.4000	4.3500	4.3500	-1.136%	129	9,497	-35.632%
2026-04-23	4.4000	4.4200	4.3500	4.4000	-5.376%	151	9,405	-36.364%
2026-04-22	4.6500	4.7000	4.6300	4.6500	+2.198%	73	9,269	-39.785%
2026-04-21	4.7000	4.7000	4.5500	4.5500	-5.797%	136	9,084	-38.462%
2026-04-20	4.8000	4.8500	4.8000	4.8300	-2.424%	152	9,084	-42.029%
2026-04-17	5.0000	5.0500	4.9500	4.9500	0.000%	67	8,940	-43.434%
2026-04-16	4.7500	4.9500	4.7000	4.9500	+7.609%	96	8,883	-43.434%
2026-04-15	4.5500	4.6000	4.5000	4.6000	-2.335%	41	8,808	-39.130%
2026-04-14	4.7000	4.7100	4.5500	4.7100	+0.213%	17	8,823	-40.552%
2026-04-13	4.4500	4.7000	4.4500	4.7000	+2.174%	6	8,809	-40.426%
2026-04-10	4.3600	4.7000	4.3600	4.6000	+8.235%	39	8,807	-39.130%
2026-04-09	4.6800	4.7000	4.2000	4.2500	-7.609%	70	8,783	-34.118%
2026-04-08	4.5000	4.6500	4.5000	4.6000	+6.977%	96	8,760	-39.130%
2026-04-07	4.3500	4.3500	4.2000	4.3000	-2.273%	87	8,819	-34.884%
2026-04-06	4.5500	4.5500	4.3900	4.4000	0.000%	321	8,833	-36.364%
2026-04-02	4.2000	4.4000	4.1500	4.4000	+1.149%	466	9,247	-36.364%
2026-04-01	4.4000	4.4500	4.2000	4.3500	+3.571%	193	9,247	-35.632%
2026-03-31	3.7000	4.2600	3.7000	4.2000	+13.514%	214	9,187	-33.333%
2026-03-30	3.6400	3.7500	3.6400	3.7000	+7.246%	72	9,118	-24.324%
2026-03-27	3.6000	3.6000	3.4500	3.4500	-9.211%	522	9,069	-18.841%
2026-03-26	3.9000	3.9500	3.7500	3.8000	-3.797%	62	8,709	-26.316%
2026-03-25	4.0000	4.0100	3.9500	3.9500	+1.282%	185	8,699	-29.114%
2026-03-24	3.9300	4.0500	3.9000	3.9000	-1.266%	91	8,711	-28.205%
2026-03-23	3.8000	3.9500	3.8000	3.9500	+9.722%	14	8,652	-29.114%
2026-03-20	3.8500	3.8500	3.5500	3.6000	-11.111%	136	8,638	-22.222%
2026-03-19	3.9000	4.0500	3.9000	4.0500	+1.250%	274	8,571	-30.864%
2026-03-18	4.0400	4.1000	4.0000	4.0000	-2.439%	345	8,647	-30.000%
2026-03-17	4.1500	4.2000	4.1000	4.1000	-3.529%	407	8,698	-31.707%
2026-03-16	4.2000	4.3500	4.2000	4.2500	+6.250%	320	8,713	-34.118%
2026-03-13	3.9500	4.0500	3.9500	4.0000	+9.589%	640	8,659	-30.000%
2026-03-12	3.8000	3.9500	3.5500	3.6500	-1.351%	55	8,871	-23.288%
2026-03-11	3.9000	4.0000	3.6500	3.7000	-3.896%	58	8,865	-24.324%
2026-03-10	3.2500	3.8500	3.2500	3.8500	+22.222%	830	8,832	-27.273%
2026-03-09	2.9800	3.1500	2.9800	3.1500	+5.705%	166	9,466	-11.111%
2026-03-06	2.8500	3.0000	2.8500	2.9800	+2.405%	264	9,361	-6.040%
2026-03-05	2.9500	3.0000	2.8200	2.9100	-4.590%	164	9,233	-3.780%
2026-03-04	2.8700	3.1000	2.8400	3.0500	+10.108%	175	9,169	-8.197%
2026-03-03	2.7800	2.7800	2.6200	2.7700	-4.483%	178	9,100	+1.083%
2026-03-02	2.9500	2.9500	2.8500	2.9000	-4.918%	105	8,989	-3.448%
2026-02-27	3.1100	3.1500	3.0500	3.0500	-6.154%	59	8,926	-8.197%
2026-02-26	3.3500	3.3500	3.2000	3.2500	-4.412%	60	8,867	-13.846%
2026-02-25	3.4000	3.4200	3.3500	3.4000	-1.449%	137	8,704	-17.647%
2026-02-24	3.5000	3.5000	3.3500	3.4500	-1.429%	49	8,704	-18.841%
2026-02-23	3.4000	3.5500	3.4000	3.5000	+6.061%	847	8,668	-20.000%
2026-02-20	3.1000	3.3000	3.1000	3.3000	+8.197%	392	7,950	-15.152%
2026-02-19	3.0500	3.0500	3.0200	3.0500	-1.613%	32	7,891	-8.197%
2026-02-18	3.1500	3.1500	3.1000	3.1000	-1.587%	129	7,865	-9.677%
2026-02-17	3.1500	3.2500	3.1000	3.1500	+1.613%	38	7,736	-11.111%
2026-02-13	3.0500	3.2000	3.0500	3.1000	0.000%	424	7,382	-9.677%
2026-02-12	3.2000	3.3000	3.1000	3.1000	-4.615%	3,784	7,382	-9.677%
2026-02-11	3.2000	3.2500	3.1000	3.2500	+1.562%	624	6,162	-13.846%
2026-02-10	3.1500	3.2200	3.1500	3.2000	+3.226%	409	5,905	-12.500%
2026-02-09	3.1000	3.2300	3.0000	3.1000	-4.908%	2,115	5,703	-9.677%
2026-02-06	3.3500	3.3500	3.2000	3.2600	+10.508%	539	4,569	-14.110%
2026-02-05	2.9800	3.1000	2.9500	2.9500	+10.075%	52	4,478	-5.085%
2026-02-04	2.6700	2.7000	2.6500	2.6800	-2.545%	19	4,451	+4.478%
2026-02-03	2.7400	2.7500	2.7400	2.7500	+0.733%	20	4,451	+1.818%
2026-02-02	2.6500	2.7500	2.6000	2.7300	-9.302%	25	4,436	+2.564%
2026-01-30	3.0100	3.0100	3.0100	3.0100	+3.793%	4	4,432	-6.977%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+2.837%	1	4,436	-3.448%
2026-01-26	2.8200	2.8200	2.8200	2.8200	-2.083%	1	4,435	-0.709%
2026-01-23	2.9500	2.9500	2.8700	2.8800	-5.574%	52	4,434	-2.778%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+5.903%	80	4,383	-8.197%
2026-01-21	3.0000	3.0000	2.8800	2.8800	+2.491%	81	4,463	-2.778%
2026-01-20	2.7900	2.8100	2.7900	2.8100	-6.333%	5	4,462	-0.356%
2026-01-16	2.8500	3.0000	2.8500	3.0000	+5.263%	47	4,414	-6.667%
2026-01-15	2.8000	2.8700	2.8000	2.8500	+1.786%	7	4,414	-1.754%
2026-01-14	2.8500	2.8500	2.8000	2.8000	-3.114%	2	4,407	0.000%
2026-01-09	2.8500	2.8900	2.8500	2.8900	+2.120%	105	4,405	-3.114%
2026-01-08	2.8300	2.8300	2.8300	2.8300	-5.351%	1	4,305	-1.060%
2026-01-07	2.9600	2.9900	2.9600	2.9900	-0.333%	10	4,306	-6.355%
2026-01-06	3.0500	3.0500	3.0000	3.0000	-3.226%	3	4,315	-6.667%
2026-01-05	3.1500	3.1500	3.1000	3.1000	-5.775%	18	4,314	-9.677%
2025-12-31	3.2900	3.2900	3.2900	3.2900	+2.813%	10	4,289	-14.894%
2025-12-26	3.2100	3.2100	3.2000	3.2000	+1.587%	6	4,293	-12.500%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+1.613%	3	4,288	-11.111%
2025-12-17	3.1900	3.1900	3.1000	3.1000	-2.208%	5	4,288	-9.677%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-0.938%	1	4,293	-11.672%
2025-12-15	3.2500	3.2500	3.2000	3.2000	-3.614%	60	4,294	-12.500%
2025-12-12	3.3200	3.3200	3.3200	3.3200	+3.750%	1	4,272	-15.663%
2025-12-04	3.1500	3.2000	3.1500	3.2000	+6.667%	305	4,273	-12.500%
2025-12-03	3.2000	3.2000	2.9800	3.0000	-7.692%	267	4,506	-6.667%
2025-12-02	3.3000	3.3000	3.2500	3.2500	-2.985%	69	4,302	-13.846%
2025-12-01	3.4000	3.4000	3.3500	3.3500	-9.459%	4	4,247	-16.418%
2025-11-28	3.9000	3.9000	3.7000	3.7000	+4.225%	6	4,248	-24.324%
2025-11-26	3.6500	3.6500	3.5500	3.5500	-5.333%	11	4,242	-21.127%
2025-11-25	3.7000	3.7500	3.6800	3.7500	-16.667%	7	4,242	-25.333%
2025-11-24	3.9500	4.5000	3.9500	4.5000	+23.288%	25	4,235	-37.778%
2025-11-20	3.6500	3.6500	3.6000	3.6500	-12.679%	1,733	4,229	-23.288%
2025-11-18	4.1700	4.1800	4.1700	4.1800	-1.647%	10	4,316	-33.014%
2025-11-17	4.2500	4.2500	4.2500	4.2500	-4.709%	5	4,311	-34.118%
2025-11-14	4.2700	4.4600	4.2700	4.4600	+4.941%	11	4,311	-37.220%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-9.188%	10	4,316	-34.118%
2025-11-12	4.6800	4.6800	4.6800	4.6800	-6.400%	10	4,316	-40.171%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+1.010%	1	4,321	-44.000%
2025-11-06	5.5000	5.5000	4.9500	4.9500	-9.836%	9	4,320	-43.434%
2025-11-04	5.4500	5.5000	5.4500	5.4900	-0.182%	12	4,312	-48.998%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+4.962%	3	4,308	-49.091%
2025-10-30	5.2400	5.2400	5.2400	5.2400	-1.504%	1	4,308	-46.565%
2025-10-29	5.2000	5.3600	5.2000	5.3200	+4.724%	4	4,309	-47.368%
2025-10-28	5.0800	5.0800	5.0800	5.0800	-5.047%	4	4,309	-44.882%
2025-10-27	5.3500	5.3500	5.3500	5.3500	+4.902%	4	4,311	-47.664%
2025-10-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	4,311	-45.098%
2025-10-22	5.0500	5.1000	5.0500	5.1000	+2.000%	2	4,310	-45.098%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-4.762%	1	4,310	-44.000%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+9.375%	1	4,311	-46.667%
2025-10-17	4.8000	4.8000	4.8000	4.8000	-2.041%	1	4,310	-41.667%
2025-10-16	5.3000	5.3000	4.7500	4.9000	-1.804%	96	4,311	-42.857%
2025-10-15	4.8300	4.9900	4.8300	4.9900	-0.200%	101	4,384	-43.888%
2025-10-14	5.0500	5.1500	5.0000	5.0000	-4.762%	46	4,448	-44.000%
2025-10-13	5.3400	5.4000	5.2500	5.2500	+5.000%	5	4,434	-46.667%
2025-10-10	5.2000	5.2000	5.0000	5.0000	-10.072%	132	4,434	-44.000%
2025-10-09	5.6500	5.7000	5.5600	5.5600	-6.711%	349	4,340	-49.640%
2025-10-08	5.8000	5.9600	5.8000	5.9600	+7.387%	18	4,154	-53.020%
2025-10-07	5.5600	5.5600	5.5500	5.5500	-5.128%	6	4,135	-49.550%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+3.540%	2	4,135	-52.137%
2025-10-03	5.8000	5.8000	5.6500	5.6500	-5.676%	3	4,137	-50.442%
2025-10-02	5.9900	5.9900	5.9900	5.9900	+4.720%	1	4,135	-53.255%
2025-10-01	5.7000	6.2600	5.2300	5.7200	+1.239%	1,086	4,134	-51.049%
2025-09-30	5.7500	5.7500	5.6500	5.6500	+8.654%	8	4,925	-50.442%
2025-09-29	5.1500	5.2000	5.1500	5.2000	-0.952%	5	4,926	-46.154%
2025-09-26	5.3900	5.3900	5.2000	5.2500	-3.670%	6	4,926	-46.667%
2025-09-25	5.6000	5.6000	5.4500	5.4500	+1.113%	5	4,924	-48.624%
2025-09-24	5.4200	5.4200	5.3900	5.3900	+3.257%	12	4,924	-48.052%
2025-09-23	5.1000	5.2200	5.0500	5.2200	+4.400%	6	4,919	-46.360%
2025-09-22	5.0000	5.0000	4.9500	5.0000	-9.256%	5	4,917	-44.000%
2025-09-19	5.5800	5.5800	5.5100	5.5100	-0.721%	52	4,913	-49.183%
2025-09-18	5.6000	5.6000	5.5500	5.5500	+0.909%	2	4,913	-49.550%
2025-09-17	5.5000	5.5000	5.5000	5.5000	+8.055%	1	4,913	-49.091%
2025-09-16	4.7000	5.1000	4.7000	5.0900	+9.462%	176	4,913	-44.990%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+9.412%	1	4,890	-39.785%
2025-09-11	4.2500	4.2500	4.2500	4.2500	+8.974%	2	4,890	-34.118%
2025-09-10	3.8500	3.9100	3.8500	3.9000	-9.302%	36	4,890	-28.205%
2025-09-09	4.4500	4.4500	4.3000	4.3000	+1.176%	15	4,915	-34.884%
2025-09-08	4.2000	4.2500	4.2000	4.2500	+3.659%	2	4,920	-34.118%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-4.651%	10	4,919	-31.707%
2025-09-04	4.3000	4.3000	4.2000	4.3000	-3.371%	13	4,922	-34.884%
2025-09-03	4.3200	4.4500	4.3200	4.4500	-2.198%	179	4,924	-37.079%
2025-09-02	4.5000	4.5500	4.3500	4.5500	+0.887%	8	4,884	-38.462%
2025-08-29	4.4500	4.6000	4.4500	4.5100	+0.222%	7	4,883	-37.916%
2025-08-28	4.5500	4.5500	4.4900	4.5000	-0.442%	103	4,883	-37.778%
2025-08-27	4.7800	4.7800	4.5200	4.5200	-8.130%	28	4,810	-38.053%
2025-08-26	4.8500	4.9200	4.7000	4.9200	+5.806%	72	4,797	-43.089%
2025-08-25	4.7100	4.7100	4.6500	4.6500	+3.333%	52	4,846	-39.785%
2025-08-22	4.1000	4.6000	4.1000	4.5000	+23.288%	31	4,896	-37.778%
2025-08-21	3.5000	3.7000	3.5000	3.6500	+10.606%	54	4,899	-23.288%
2025-08-20	3.2700	3.3000	3.2700	3.3000	-2.077%	2	4,935	-15.152%
2025-08-19	3.3500	3.3700	3.3500	3.3700	+5.975%	9	4,936	-16.914%
2025-08-18	3.2200	3.2500	3.1500	3.1800	+4.262%	12	4,936	-11.950%
2025-08-15	3.1000	3.1000	3.0000	3.0500	+9.712%	29	4,935	-8.197%
2025-08-14	2.7000	2.7800	2.7000	2.7800	-2.456%	113	4,935	+0.719%
2025-08-13	2.8900	2.8900	2.8500	2.8500	+1.423%	44	4,934	-1.754%
2025-08-12	2.8100	2.8100	2.8100	2.8100	-11.635%	1	4,934	-0.356%
2025-08-11	3.2000	3.2000	3.1800	3.1800	+2.913%	8	4,933	-11.950%
2025-08-08	3.1000	3.1500	3.0900	3.0900	+2.318%	57	4,928	-9.385%
2025-08-07	3.0200	3.0200	3.0200	3.0200	+1.003%	10	4,923	-7.285%
2025-08-06	3.0000	3.0000	2.8900	2.9900	-0.333%	7	4,923	-6.355%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-7.121%	5	4,923	-6.667%
2025-08-01	3.2300	3.2300	3.2300	3.2300	+0.937%	5	4,923	-13.313%
2025-07-31	2.9000	3.2000	2.9000	3.2000	+10.345%	7	4,923	-12.500%
2025-07-30	2.9100	2.9100	2.9000	2.9000	+1.399%	191	4,929	-3.448%
2025-07-29	2.8600	2.8600	2.8600	2.8600	-9.206%	1	4,919	-2.098%
2025-07-28	3.2500	3.2500	3.1500	3.1500	-3.077%	18	4,919	-11.111%
2025-07-25	3.1200	3.3500	3.0500	3.2500	+7.616%	15	4,915	-13.846%
2025-07-24	3.2000	3.2000	3.0200	3.0200	-7.077%	46	4,920	-7.285%
2025-07-23	3.4900	3.4900	3.2500	3.2500	-2.402%	68	4,879	-13.846%
2025-07-22	3.1500	3.4000	3.1000	3.3300	+14.041%	151	4,871	-15.916%
2025-07-21	2.9100	3.0500	2.9100	2.9200	+2.456%	231	4,875	-4.110%
2025-07-18	2.7800	2.9300	2.7100	2.8500	0.000%	31	4,964	-1.754%
2025-07-17	2.8000	2.8800	2.7500	2.8500	+10.895%	66	4,959	-1.754%
2025-07-16	2.5700	2.5700	2.4100	2.5700	-1.908%	83	4,993	+8.949%
2025-07-15	2.6200	2.6300	2.6000	2.6200	+2.745%	665	4,994	+6.870%
2025-07-14	2.6000	2.6500	2.5000	2.5500	+9.914%	1,088	4,606	+9.804%
2025-07-11	2.2300	2.4900	2.2300	2.3200	+10.476%	17	3,998	+20.690%
2025-07-10	1.9300	2.1000	1.9300	2.1000	+8.808%	160	4,001	+33.333%
2025-07-09	1.9300	1.9300	1.9300	1.9300	+0.521%	1	4,012	+45.078%
2025-07-08	1.8800	1.9200	1.8800	1.9200	+2.674%	52	4,012	+45.833%
2025-07-07	1.9200	1.9200	1.8500	1.8700	-3.109%	30	3,977	+49.733%
2025-07-03	1.9200	1.9300	1.9200	1.9300	+1.047%	100	3,904	+45.078%
2025-07-02	1.9200	1.9200	1.9000	1.9100	-2.051%	58	3,904	+46.597%
2025-07-01	2.0000	2.0000	1.9200	1.9500	+3.723%	72	3,861	+43.590%
2025-06-30	1.9000	1.9000	1.8800	1.8800	-4.082%	19	3,867	+48.936%
2025-06-27	1.8500	1.9600	1.8500	1.9600	+4.813%	63	3,848	+42.857%
2025-06-26	1.8700	1.9000	1.8300	1.8700	-1.579%	101	3,796	+49.733%
2025-06-25	1.9100	1.9100	1.9000	1.9000	-1.042%	126	3,845	+47.368%
2025-06-24	1.9400	1.9800	1.9200	1.9200	+6.667%	27	3,720	+45.833%
2025-06-23	1.8300	1.8700	1.8000	1.8000	-2.703%	63	3,736	+55.556%
2025-06-20	1.8500	1.8700	1.8500	1.8500	-1.070%	80	3,698	+51.351%
2025-06-18	1.9000	1.9000	1.8700	1.8700	-1.579%	2	3,658	+49.733%
2025-06-17	1.9300	1.9300	1.9000	1.9000	-3.553%	11	3,658	+47.368%
2025-06-16	1.9800	2.0300	1.9700	1.9700	+1.026%	5	3,656	+42.132%
2025-06-13	1.9900	1.9900	1.9400	1.9500	-5.797%	50	3,655	+43.590%
2025-06-12	2.1000	2.1000	2.0700	2.0700	-4.608%	3	3,632	+35.266%
2025-06-11	2.1700	2.1700	2.1700	2.1700	-0.913%	2	3,631	+29.032%
2025-06-10	2.1700	2.1900	2.1500	2.1900	+5.288%	24	3,629	+27.854%
2025-06-09	2.1800	2.1800	2.0600	2.0800	+0.971%	3	3,617	+34.615%
2025-06-06	2.0700	2.0700	2.0500	2.0600	-2.830%	42	3,617	+35.922%
2025-06-05	2.0400	2.1200	2.0300	2.1200	-5.778%	1,029	3,596	+32.075%
2025-06-04	2.2500	2.2500	2.2500	2.2500	+11.940%	10	4,191	+24.444%
2025-06-03	1.8500	2.0100	1.8000	2.0100	+0.500%	73	4,191	+39.303%
2025-06-02	1.9900	2.0200	1.9500	2.0000	-1.478%	8	4,138	+40.000%
2025-05-30	2.0400	2.0400	2.0000	2.0300	-3.333%	2,076	4,130	+37.931%
2025-05-29	2.1800	2.1800	2.1000	2.1000	-0.943%	5	3,119	+33.333%
2025-05-28	2.1200	2.1200	2.1200	2.1200	-1.395%	1	3,117	+32.075%
2025-05-27	2.1500	2.1900	2.1000	2.1500	-4.444%	9	3,116	+30.233%
2025-05-23	2.2500	2.2500	2.2500	2.2500	-2.174%	2	3,110	+24.444%
2025-05-22	2.3000	2.3400	2.3000	2.3000	-2.954%	39	3,110	+21.739%
2025-05-21	2.3700	2.3700	2.3700	2.3700	-0.420%	5	3,073	+18.143%
2025-05-20	2.3800	2.4000	2.3800	2.3800	-0.833%	43	3,077	+17.647%
2025-05-19	2.4200	2.4200	2.4000	2.4000	-4.382%	12	3,064	+16.667%
2025-05-16	2.4500	2.5100	2.4200	2.5100	+8.190%	26	3,062	+11.554%
2025-05-15	2.4600	2.4600	2.3200	2.3200	-10.425%	123	3,050	+20.690%
2025-05-14	2.6300	2.6300	2.5300	2.5900	-4.428%	74	2,968	+8.108%
2025-05-13	2.4600	2.7100	2.4400	2.7100	+4.231%	6	2,916	+3.321%
2025-05-12	2.6000	2.6000	2.4800	2.6000	+6.996%	43	2,915	+7.692%
2025-05-09	2.4300	2.4300	2.4300	2.4300	+4.292%	2	2,924	+15.226%
2025-05-08	2.3900	2.3900	2.3300	2.3300	+1.304%	3	2,924	+20.172%
2025-05-07	2.2500	2.3000	2.2500	2.3000	-2.128%	4	2,923	+21.739%
2025-05-06	2.3000	2.3500	2.3000	2.3500	-0.424%	5	2,920	+19.149%
2025-05-05	2.3800	2.4300	2.3600	2.3600	+0.426%	22	2,916	+18.644%
2025-05-01	2.3500	2.3500	2.3500	2.3500	-4.472%	10	2,903	+19.149%
2025-04-30	2.4600	2.4600	2.4600	2.4600	-5.019%	62	2,893	+13.821%
2025-04-29	2.5200	2.6300	2.5200	2.5900	+1.969%	32	2,832	+8.108%
2025-04-28	2.6700	2.6700	2.5400	2.5400	+5.833%	14	2,802	+10.236%
2025-04-25	2.4700	2.4700	2.4000	2.4000	-5.512%	22	2,814	+16.667%
2025-04-24	2.4100	2.5600	2.4100	2.5400	+9.957%	64	2,810	+10.236%
2025-04-23	2.2800	2.3500	2.2600	2.3100	+7.442%	38	2,849	+21.212%
2025-04-22	2.0900	2.1500	2.0900	2.1500	+10.256%	5	2,849	+30.233%
2025-04-21	1.9500	1.9500	1.9500	1.9500	+11.429%	1	2,854	+43.590%
2025-04-17	1.9500	2.0000	1.7500	1.7500	-12.500%	12	2,856	+60.000%
2025-04-16	1.9700	2.0000	1.8200	2.0000	-1.961%	11	2,856	+40.000%
2025-04-15	2.0500	2.0500	1.9700	2.0400	-6.849%	7	2,850	+37.255%
2025-04-14	2.2100	2.2100	2.0300	2.1900	+8.955%	53	2,845	+27.854%
2025-04-11	1.9200	2.0100	1.8800	2.0100	-0.985%	58	2,813	+39.303%
2025-04-10	8.1200	8.1200	1.8700	2.0300	+7.979%	3	2,821	+37.931%
2025-04-09	1.8800	1.8800	1.8800	1.8800	+13.939%	1	2,819	+48.936%
2025-04-08	1.7500	2.0000	1.6300	1.6500	-13.613%	413	2,818	+69.697%
2025-04-07	1.7700	2.0500	1.7700	1.9100	-2.551%	181	3,035	+46.597%
2025-04-04	2.0000	2.0000	1.7900	1.9600	-12.500%	830	2,878	+42.857%
2025-04-03	2.1100	2.2400	2.1100	2.2400	+0.901%	108	2,826	+25.000%
2025-04-02	2.2100	2.2200	2.2100	2.2200	-7.500%	52	2,758	+26.126%
2025-04-01	2.3900	2.4000	2.3900	2.4000	+4.803%	11	2,706	+16.667%
2025-03-31	2.2300	2.3000	2.2300	2.2900	+3.153%	13	2,704	+22.271%
2025-03-28	2.3200	2.3800	2.2200	2.2200	-8.264%	268	2,703	+26.126%
2025-03-27	2.3500	2.4200	2.3300	2.4200	-8.679%	109	2,641	+15.702%
2025-03-26	2.7700	2.7700	2.6200	2.6500	-4.676%	193	2,609	+5.660%
2025-03-25	2.8000	2.8000	2.7800	2.7800	0.000%	201	2,528	+0.719%
2025-03-24	2.9000	2.9000	2.7800	2.7800	-4.138%	114	2,327	+0.719%
2025-03-21	3.1000	3.1000	2.9000	2.9000	-8.228%	32	2,327	-3.448%
2025-03-20	3.2000	3.2000	3.1600	3.1600	-8.140%	3	2,315	-11.392%
2025-03-19	3.5700	3.5700	3.4400	3.4400	-3.099%	16	2,312	-18.605%
2025-03-18	3.5500	3.5500	3.5500	3.5500	+5.970%	1	2,304	-21.127%
2025-03-17	3.3500	3.3500	3.3500	3.3500	+1.515%	27	2,304	-16.418%
2025-03-14	3.3000	3.3000	3.3000	3.3000	+6.796%	40	2,306	-15.152%
2025-03-13	3.2500	3.2500	3.0900	3.0900	-10.435%	43	2,291	-9.385%
2025-03-12	3.5500	3.7000	3.4500	3.4500	+4.545%	80	2,291	-18.841%
2025-03-11	3.2400	3.3000	3.1500	3.3000	+8.197%	53	2,320	-15.152%
2025-03-10	2.9900	3.0500	2.9900	3.0500	+5.172%	3	2,330	-8.197%
2025-03-07	2.9000	2.9000	2.9000	2.9000	+3.571%	20	2,331	-3.448%
2025-03-05	2.8400	2.8500	2.8000	2.8000	+6.464%	71	2,323	0.000%
2025-03-04	2.6900	2.6900	2.6300	2.6300	-2.230%	6	2,354	+6.464%
2025-03-03	2.8500	2.8700	2.6900	2.6900	-13.782%	75	2,349	+4.089%
2025-02-28	3.1500	3.1500	3.1200	3.1200	-4.000%	16	2,309	-10.256%
2025-02-27	3.2600	3.5000	3.1500	3.2500	+1.562%	217	2,303	-13.846%
2025-02-26	3.0500	3.2000	3.0500	3.2000	+14.695%	148	2,409	-12.500%
2025-02-25	2.7500	2.7900	2.7200	2.7900	-2.105%	56	2,339	+0.358%
2025-02-24	2.8300	2.9100	2.8300	2.8500	-2.397%	96	2,339	-1.754%
2025-02-21	3.0000	3.0500	2.9200	2.9200	+1.742%	84	2,395	-4.110%
2025-02-20	2.8700	2.8800	2.8100	2.8700	+2.500%	5	2,356	-2.439%
2025-02-19	2.8700	2.8700	2.8000	2.8000	-1.060%	2	2,354	0.000%
2025-02-18	2.9000	2.9000	2.8300	2.8300	-1.394%	27	2,354	-1.060%
2025-02-14	3.5000	3.5000	2.8400	2.8700	+4.745%	188	2,290	-2.439%
2025-02-13	2.7500	2.7500	2.7400	2.7400	+1.107%	7	2,285	+2.190%
2025-02-12	2.6400	2.7800	2.6400	2.7100	+3.042%	7	2,285	+3.321%
2025-02-11	2.6500	2.6600	2.5800	2.6300	-7.067%	35	2,278	+6.464%
2025-02-10	2.8300	2.8300	2.8200	2.8300	+3.663%	26	2,269	-1.060%
2025-02-07	2.7700	2.7700	2.7300	2.7300	+0.368%	12	2,244	+2.564%
2025-02-06	2.7800	2.7800	2.6900	2.7200	-0.366%	11	2,243	+2.941%
2025-02-05	2.7600	2.7600	2.7000	2.7300	-7.458%	14	2,240	+2.564%
2025-02-04	2.6800	2.9800	2.6800	2.9500	+8.059%	6	2,236	-5.085%
2025-02-03	2.7800	2.7800	2.7200	2.7300	-4.211%	3	2,237	+2.564%
2025-01-31	2.9700	3.0000	2.8500	2.8500	-1.384%	246	2,234	-1.754%
2025-01-30	2.8800	2.8900	2.8700	2.8900	+2.482%	67	2,146	-3.114%
2025-01-29	2.7900	2.8200	2.7700	2.8200	0.000%	4	2,146	-0.709%
2025-01-28	2.7900	2.8200	2.7900	2.8200	-1.399%	11	2,142	-0.709%
2025-01-27	2.8500	2.8700	2.8500	2.8600	+0.704%	216	2,141	-2.098%
2025-01-24	2.7300	2.8400	2.7300	2.8400	+3.273%	26	1,947	-1.408%
2025-01-23	2.8000	2.8000	2.7200	2.7500	-5.172%	359	1,936	+1.818%
2025-01-22	2.7800	2.9700	2.7800	2.9000	+2.473%	16	1,661	-3.448%
2025-01-21	2.8000	2.9000	2.7800	2.8300	-7.213%	126	1,656	-1.060%
2025-01-17	2.9000	3.0500	2.9000	3.0500	+10.108%	8	1,608	-8.197%
2025-01-16	2.7400	2.8200	2.7400	2.7700	+1.095%	57	1,608	+1.083%
2025-01-15	2.7000	2.7400	2.6200	2.7400	+1.481%	46	1,552	+2.190%
2025-01-14	2.7500	2.7500	2.6800	2.7000	-0.369%	18	1,531	+3.704%
2025-01-13	2.7100	2.7600	2.6700	2.7100	-3.559%	294	1,513	+3.321%
2025-01-10	2.8500	2.9000	2.8000	2.8100	-4.422%	408	1,235	-0.356%
2025-01-08	3.0400	3.0400	2.9400	2.9400	-7.256%	14	1,050	-4.762%
2025-01-07	3.2000	3.5500	3.1000	3.1700	-1.246%	30	1,050	-11.672%

.dark-mode .gYsph6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYsph6{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C2NIO Jan 15 2027 2.00 Call (NIO270115C00002000)option OPRA

NIO20270115C2
NIO Jan 15 2027 2.00 Call (NIO270115C00002000)
option OPRA