Dark

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

EOD

Sep 24, 2026

1.66-6.215%(-0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6800	1.6900	1.6600	1.6600	-6.215%	22	10,809	0.000%
2026-09-22	1.7800	1.8100	1.7700	1.7700	+2.907%	114	10,804	-6.215%
2026-09-18	1.7200	1.7200	1.7200	1.7200	+2.381%	5	10,768	-3.488%
2026-09-17	1.6800	1.6800	1.6800	1.6800	+1.818%	1	10,763	-1.190%
2026-09-16	1.6600	1.6600	1.6400	1.6500	-0.602%	601	10,762	+0.606%
2026-09-15	1.7000	1.7000	1.6300	1.6600	-9.290%	1,899	10,361	0.000%
2026-09-14	1.8000	1.8300	1.7800	1.8300	+8.284%	211	8,518	-9.290%
2026-09-10	1.6800	1.7000	1.6600	1.6900	-6.111%	130	8,519	-1.775%
2026-09-09	1.7900	1.8000	1.7500	1.8000	-3.743%	160	8,394	-7.778%
2026-09-08	1.8300	1.8800	1.7900	1.8700	+1.081%	851	8,490	-11.230%
2026-09-04	1.8700	1.8800	1.7900	1.8500	-3.141%	773	8,587	-10.270%
2026-09-03	1.8000	1.9100	1.7800	1.9100	-0.521%	88	8,587	-13.089%
2026-09-02	2.0000	2.0000	1.9200	1.9200	-9.005%	68	8,569	-13.542%
2026-09-01	2.0700	2.2200	2.0700	2.1100	-9.052%	165	8,502	-21.327%
2026-08-31	2.4500	2.4900	2.3200	2.3200	-3.734%	212	8,482	-28.448%
2026-08-28	2.3900	2.4300	2.3700	2.4100	0.000%	264	8,490	-31.120%
2026-08-27	2.3600	2.4100	2.3600	2.4100	-1.633%	651	8,348	-31.120%
2026-08-26	2.4500	2.4500	2.4500	2.4500	-2.778%	1	8,504	-32.245%
2026-08-25	2.4500	2.5200	2.4500	2.5200	+3.704%	21	8,503	-34.127%
2026-08-24	2.5300	2.5300	2.4200	2.4300	-9.328%	60	8,498	-31.687%
2026-08-21	2.6300	2.6900	2.6300	2.6800	+3.077%	415	8,486	-38.060%
2026-08-20	2.6700	2.6800	2.5700	2.6000	-1.141%	348	8,566	-36.154%
2026-08-19	2.6300	2.6500	2.5800	2.6300	+1.938%	282	8,626	-36.882%
2026-08-18	2.6000	2.6100	2.5700	2.5800	-3.008%	464	8,623	-35.659%
2026-08-17	2.6500	2.6700	2.6300	2.6600	+2.703%	3,414	8,647	-37.594%
2026-08-14	2.5900	2.5900	2.5900	2.5900	+1.172%	10	9,854	-35.907%
2026-08-13	2.5400	2.5600	2.5400	2.5600	-2.290%	30	9,844	-35.156%
2026-08-12	2.6000	2.6300	2.6000	2.6200	-2.239%	19	9,814	-36.641%
2026-08-11	2.6500	2.6800	2.6500	2.6800	-6.294%	19	9,805	-38.060%
2026-08-10	2.8200	2.8600	2.7700	2.8600	+2.143%	142	9,793	-41.958%
2026-08-07	2.7600	2.8100	2.7400	2.8000	+4.869%	113	9,779	-40.714%
2026-08-06	2.6500	2.6800	2.6400	2.6700	-2.909%	33	9,667	-37.828%
2026-08-05	2.7900	2.8000	2.7300	2.7500	-3.846%	22	9,635	-39.636%
2026-08-04	2.7500	2.9000	2.7500	2.8600	-1.379%	90	9,621	-41.958%
2026-08-03	2.9000	2.9200	2.8000	2.9000	-1.695%	19	9,534	-42.759%
2026-07-31	2.9700	2.9700	2.8800	2.9500	+1.724%	13	9,519	-43.729%
2026-07-30	2.8000	2.9000	2.8000	2.9000	0.000%	226	9,511	-42.759%
2026-07-29	2.9100	3.0000	2.7800	2.9000	+4.693%	636	9,495	-42.759%
2026-07-28	2.7500	2.8000	2.7500	2.7700	+1.838%	69	9,548	-40.072%
2026-07-27	2.6600	2.7200	2.6600	2.7200	+4.615%	118	9,483	-38.971%
2026-07-24	2.6200	2.6300	2.5900	2.6000	-4.412%	55	9,375	-36.154%
2026-07-23	2.7700	2.8000	2.7000	2.7200	-1.805%	363	9,331	-38.971%
2026-07-22	2.8800	2.8800	2.7600	2.7700	-4.152%	15	8,970	-40.072%
2026-07-21	2.9400	2.9900	2.8600	2.8900	-1.365%	86	8,957	-42.561%
2026-07-20	3.0000	3.0000	2.8700	2.9300	-2.007%	138	8,881	-43.345%
2026-07-17	2.9500	3.0000	2.9300	2.9900	-2.922%	550	8,746	-44.482%
2026-07-16	3.2000	3.2000	3.0800	3.0800	-2.222%	75	8,519	-46.104%
2026-07-15	3.2500	3.2500	3.1500	3.1500	+1.613%	31	8,504	-47.302%
2026-07-14	3.2000	3.2000	3.1000	3.1000	+3.333%	19	8,482	-46.452%
2026-07-13	3.0000	3.0500	2.9900	3.0000	+3.093%	69	8,464	-44.667%
2026-07-10	2.9300	2.9300	2.8600	2.9100	+1.042%	26	8,398	-42.955%
2026-07-09	2.8500	2.9200	2.7900	2.8800	-4.000%	90	8,392	-42.361%
2026-07-08	2.9900	3.0000	2.9700	3.0000	0.000%	37	8,316	-44.667%
2026-07-07	3.1500	3.1500	3.0000	3.0000	-3.226%	26	8,279	-44.667%
2026-07-06	2.9800	3.1500	2.9800	3.1000	+8.772%	60	8,253	-46.452%
2026-07-02	2.9500	3.0000	2.8500	2.8500	-5.316%	112	8,084	-41.754%
2026-07-01	3.1300	3.1300	3.0100	3.0100	-2.903%	18	8,084	-44.850%
2026-06-30	3.0500	3.1000	3.0000	3.1000	+1.639%	29	8,069	-46.452%
2026-06-29	2.9900	3.0500	2.9900	3.0500	+4.452%	17	8,041	-45.574%
2026-06-26	2.8300	2.9500	2.8300	2.9200	+1.389%	77	8,024	-43.151%
2026-06-25	2.9200	2.9200	2.8800	2.8800	-7.097%	6	7,948	-42.361%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-1.587%	13	7,942	-46.452%
2026-06-23	3.0000	3.2000	3.0000	3.1500	-3.077%	17	7,929	-47.302%
2026-06-22	3.1000	3.2500	3.1000	3.2500	+1.562%	16	7,916	-48.923%
2026-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	1	7,870	-48.125%
2026-06-17	3.1000	3.2500	3.1000	3.2000	+3.226%	33	7,870	-48.125%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-8.824%	8	7,870	-46.452%
2026-06-15	3.3500	3.4000	3.3500	3.4000	+3.030%	5	7,913	-51.176%
2026-06-12	3.2800	3.3100	3.2500	3.3000	-1.493%	106	7,913	-49.697%
2026-06-11	3.3500	3.3500	3.3000	3.3500	0.000%	46	7,913	-50.448%
2026-06-10	3.3000	3.4000	3.3000	3.3500	-1.471%	215	7,884	-50.448%
2026-06-09	3.6500	3.6500	3.3500	3.4000	-4.225%	52	7,868	-51.176%
2026-06-08	3.5000	3.6500	3.5000	3.5500	+1.429%	60	7,843	-53.239%
2026-06-05	3.5500	3.5500	3.5000	3.5000	-7.895%	12	7,799	-52.571%
2026-06-04	3.8500	4.0000	3.8000	3.8000	-1.299%	20	7,793	-56.316%
2026-06-03	3.8500	3.8500	3.8500	3.8500	-6.553%	1	7,777	-56.883%
2026-06-02	4.1500	4.3000	4.1200	4.1200	+0.488%	7	7,776	-59.709%
2026-06-01	3.9000	4.1000	3.9000	4.1000	+10.811%	21	7,772	-59.512%
2026-05-29	3.5500	3.7500	3.5500	3.7000	0.000%	117	7,770	-55.135%
2026-05-28	3.8000	3.8000	3.7000	3.7000	-5.128%	45	7,753	-55.135%
2026-05-27	3.3500	3.9000	3.3500	3.9000	+16.418%	110	7,753	-57.436%
2026-05-26	3.3500	3.4700	3.3500	3.3500	0.000%	557	7,713	-50.448%
2026-05-22	3.4000	3.4000	3.3500	3.3500	-10.667%	70	7,703	-50.448%
2026-05-21	3.7000	3.7500	3.6000	3.7500	0.000%	59	7,689	-55.733%
2026-05-20	3.8000	3.8000	3.7500	3.7500	-3.846%	15	7,689	-55.733%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-2.500%	21	7,661	-57.436%
2026-05-18	4.0000	4.0500	4.0000	4.0000	-5.882%	32	7,661	-58.500%
2026-05-15	4.1900	4.2500	4.1900	4.2500	-3.409%	499	7,661	-60.941%
2026-05-14	4.3700	4.4500	4.3700	4.4000	-4.348%	659	8,014	-62.273%
2026-05-13	4.2500	4.6500	4.2500	4.6000	+9.524%	25	8,367	-63.913%
2026-05-12	4.1000	4.2000	4.0500	4.2000	+1.205%	93	8,367	-60.476%
2026-05-11	4.0000	4.2000	4.0000	4.1500	+2.469%	29	8,367	-60.000%
2026-05-08	4.1000	4.1000	4.0500	4.0500	+1.250%	8	8,350	-59.012%
2026-05-07	4.0900	4.1400	4.0000	4.0000	-1.235%	262	8,342	-58.500%
2026-05-06	3.8500	4.0500	3.8500	4.0500	0.000%	328	8,494	-59.012%
2026-05-05	4.2500	4.2500	4.0500	4.0500	-3.571%	60	8,595	-59.012%
2026-05-04	4.1500	4.2000	4.1500	4.2000	+3.704%	424	8,570	-60.476%
2026-05-01	4.1000	4.1500	3.9500	4.0500	-10.989%	229	8,693	-59.012%
2026-04-30	4.3000	4.5500	4.3000	4.5500	-1.087%	175	8,693	-63.516%
2026-04-29	4.7500	4.8000	4.5900	4.6000	+2.450%	1,835	8,808	-63.913%
2026-04-28	4.2500	4.6000	4.2500	4.4900	+2.045%	177	9,764	-63.029%
2026-04-27	4.4000	4.5000	4.3500	4.4000	+1.149%	99	9,597	-62.273%
2026-04-24	4.3500	4.4000	4.3500	4.3500	-1.136%	129	9,497	-61.839%
2026-04-23	4.4000	4.4200	4.3500	4.4000	-5.376%	151	9,405	-62.273%
2026-04-22	4.6500	4.7000	4.6300	4.6500	+2.198%	73	9,269	-64.301%
2026-04-21	4.7000	4.7000	4.5500	4.5500	-5.797%	136	9,084	-63.516%
2026-04-20	4.8000	4.8500	4.8000	4.8300	-2.424%	152	9,084	-65.631%
2026-04-17	5.0000	5.0500	4.9500	4.9500	0.000%	67	8,940	-66.465%
2026-04-16	4.7500	4.9500	4.7000	4.9500	+7.609%	96	8,883	-66.465%
2026-04-15	4.5500	4.6000	4.5000	4.6000	-2.335%	41	8,808	-63.913%
2026-04-14	4.7000	4.7100	4.5500	4.7100	+0.213%	17	8,823	-64.756%
2026-04-13	4.4500	4.7000	4.4500	4.7000	+2.174%	6	8,809	-64.681%
2026-04-10	4.3600	4.7000	4.3600	4.6000	+8.235%	39	8,807	-63.913%
2026-04-09	4.6800	4.7000	4.2000	4.2500	-7.609%	70	8,783	-60.941%
2026-04-08	4.5000	4.6500	4.5000	4.6000	+6.977%	96	8,760	-63.913%
2026-04-07	4.3500	4.3500	4.2000	4.3000	-2.273%	87	8,819	-61.395%
2026-04-06	4.5500	4.5500	4.3900	4.4000	0.000%	321	8,833	-62.273%
2026-04-02	4.2000	4.4000	4.1500	4.4000	+1.149%	466	9,247	-62.273%
2026-04-01	4.4000	4.4500	4.2000	4.3500	+3.571%	193	9,247	-61.839%
2026-03-31	3.7000	4.2600	3.7000	4.2000	+13.514%	214	9,187	-60.476%
2026-03-30	3.6400	3.7500	3.6400	3.7000	+7.246%	72	9,118	-55.135%
2026-03-27	3.6000	3.6000	3.4500	3.4500	-9.211%	522	9,069	-51.884%
2026-03-26	3.9000	3.9500	3.7500	3.8000	-3.797%	62	8,709	-56.316%
2026-03-25	4.0000	4.0100	3.9500	3.9500	+1.282%	185	8,699	-57.975%
2026-03-24	3.9300	4.0500	3.9000	3.9000	-1.266%	91	8,711	-57.436%
2026-03-23	3.8000	3.9500	3.8000	3.9500	+9.722%	14	8,652	-57.975%
2026-03-20	3.8500	3.8500	3.5500	3.6000	-11.111%	136	8,638	-53.889%
2026-03-19	3.9000	4.0500	3.9000	4.0500	+1.250%	274	8,571	-59.012%
2026-03-18	4.0400	4.1000	4.0000	4.0000	-2.439%	345	8,647	-58.500%
2026-03-17	4.1500	4.2000	4.1000	4.1000	-3.529%	407	8,698	-59.512%
2026-03-16	4.2000	4.3500	4.2000	4.2500	+6.250%	320	8,713	-60.941%
2026-03-13	3.9500	4.0500	3.9500	4.0000	+9.589%	640	8,659	-58.500%
2026-03-12	3.8000	3.9500	3.5500	3.6500	-1.351%	55	8,871	-54.521%
2026-03-11	3.9000	4.0000	3.6500	3.7000	-3.896%	58	8,865	-55.135%
2026-03-10	3.2500	3.8500	3.2500	3.8500	+22.222%	830	8,832	-56.883%
2026-03-09	2.9800	3.1500	2.9800	3.1500	+5.705%	166	9,466	-47.302%
2026-03-06	2.8500	3.0000	2.8500	2.9800	+2.405%	264	9,361	-44.295%
2026-03-05	2.9500	3.0000	2.8200	2.9100	-4.590%	164	9,233	-42.955%
2026-03-04	2.8700	3.1000	2.8400	3.0500	+10.108%	175	9,169	-45.574%
2026-03-03	2.7800	2.7800	2.6200	2.7700	-4.483%	178	9,100	-40.072%
2026-03-02	2.9500	2.9500	2.8500	2.9000	-4.918%	105	8,989	-42.759%
2026-02-27	3.1100	3.1500	3.0500	3.0500	-6.154%	59	8,926	-45.574%
2026-02-26	3.3500	3.3500	3.2000	3.2500	-4.412%	60	8,867	-48.923%
2026-02-25	3.4000	3.4200	3.3500	3.4000	-1.449%	137	8,704	-51.176%
2026-02-24	3.5000	3.5000	3.3500	3.4500	-1.429%	49	8,704	-51.884%
2026-02-23	3.4000	3.5500	3.4000	3.5000	+6.061%	847	8,668	-52.571%
2026-02-20	3.1000	3.3000	3.1000	3.3000	+8.197%	392	7,950	-49.697%
2026-02-19	3.0500	3.0500	3.0200	3.0500	-1.613%	32	7,891	-45.574%
2026-02-18	3.1500	3.1500	3.1000	3.1000	-1.587%	129	7,865	-46.452%
2026-02-17	3.1500	3.2500	3.1000	3.1500	+1.613%	38	7,736	-47.302%
2026-02-13	3.0500	3.2000	3.0500	3.1000	0.000%	424	7,382	-46.452%
2026-02-12	3.2000	3.3000	3.1000	3.1000	-4.615%	3,784	7,382	-46.452%
2026-02-11	3.2000	3.2500	3.1000	3.2500	+1.562%	624	6,162	-48.923%
2026-02-10	3.1500	3.2200	3.1500	3.2000	+3.226%	409	5,905	-48.125%
2026-02-09	3.1000	3.2300	3.0000	3.1000	-4.908%	2,115	5,703	-46.452%
2026-02-06	3.3500	3.3500	3.2000	3.2600	+10.508%	539	4,569	-49.080%
2026-02-05	2.9800	3.1000	2.9500	2.9500	+10.075%	52	4,478	-43.729%
2026-02-04	2.6700	2.7000	2.6500	2.6800	-2.545%	19	4,451	-38.060%
2026-02-03	2.7400	2.7500	2.7400	2.7500	+0.733%	20	4,451	-39.636%
2026-02-02	2.6500	2.7500	2.6000	2.7300	-9.302%	25	4,436	-39.194%
2026-01-30	3.0100	3.0100	3.0100	3.0100	+3.793%	4	4,432	-44.850%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+2.837%	1	4,436	-42.759%
2026-01-26	2.8200	2.8200	2.8200	2.8200	-2.083%	1	4,435	-41.135%
2026-01-23	2.9500	2.9500	2.8700	2.8800	-5.574%	52	4,434	-42.361%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+5.903%	80	4,383	-45.574%
2026-01-21	3.0000	3.0000	2.8800	2.8800	+2.491%	81	4,463	-42.361%
2026-01-20	2.7900	2.8100	2.7900	2.8100	-6.333%	5	4,462	-40.925%
2026-01-16	2.8500	3.0000	2.8500	3.0000	+5.263%	47	4,414	-44.667%
2026-01-15	2.8000	2.8700	2.8000	2.8500	+1.786%	7	4,414	-41.754%
2026-01-14	2.8500	2.8500	2.8000	2.8000	-3.114%	2	4,407	-40.714%
2026-01-09	2.8500	2.8900	2.8500	2.8900	+2.120%	105	4,405	-42.561%
2026-01-08	2.8300	2.8300	2.8300	2.8300	-5.351%	1	4,305	-41.343%
2026-01-07	2.9600	2.9900	2.9600	2.9900	-0.333%	10	4,306	-44.482%
2026-01-06	3.0500	3.0500	3.0000	3.0000	-3.226%	3	4,315	-44.667%
2026-01-05	3.1500	3.1500	3.1000	3.1000	-5.775%	18	4,314	-46.452%
2025-12-31	3.2900	3.2900	3.2900	3.2900	+2.813%	10	4,289	-49.544%
2025-12-26	3.2100	3.2100	3.2000	3.2000	+1.587%	6	4,293	-48.125%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+1.613%	3	4,288	-47.302%
2025-12-17	3.1900	3.1900	3.1000	3.1000	-2.208%	5	4,288	-46.452%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-0.938%	1	4,293	-47.634%
2025-12-15	3.2500	3.2500	3.2000	3.2000	-3.614%	60	4,294	-48.125%
2025-12-12	3.3200	3.3200	3.3200	3.3200	+3.750%	1	4,272	-50.000%
2025-12-04	3.1500	3.2000	3.1500	3.2000	+6.667%	305	4,273	-48.125%
2025-12-03	3.2000	3.2000	2.9800	3.0000	-7.692%	267	4,506	-44.667%
2025-12-02	3.3000	3.3000	3.2500	3.2500	-2.985%	69	4,302	-48.923%
2025-12-01	3.4000	3.4000	3.3500	3.3500	-9.459%	4	4,247	-50.448%
2025-11-28	3.9000	3.9000	3.7000	3.7000	+4.225%	6	4,248	-55.135%
2025-11-26	3.6500	3.6500	3.5500	3.5500	-5.333%	11	4,242	-53.239%
2025-11-25	3.7000	3.7500	3.6800	3.7500	-16.667%	7	4,242	-55.733%
2025-11-24	3.9500	4.5000	3.9500	4.5000	+23.288%	25	4,235	-63.111%
2025-11-20	3.6500	3.6500	3.6000	3.6500	-12.679%	1,733	4,229	-54.521%
2025-11-18	4.1700	4.1800	4.1700	4.1800	-1.647%	10	4,316	-60.287%
2025-11-17	4.2500	4.2500	4.2500	4.2500	-4.709%	5	4,311	-60.941%
2025-11-14	4.2700	4.4600	4.2700	4.4600	+4.941%	11	4,311	-62.780%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-9.188%	10	4,316	-60.941%
2025-11-12	4.6800	4.6800	4.6800	4.6800	-6.400%	10	4,316	-64.530%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+1.010%	1	4,321	-66.800%
2025-11-06	5.5000	5.5000	4.9500	4.9500	-9.836%	9	4,320	-66.465%
2025-11-04	5.4500	5.5000	5.4500	5.4900	-0.182%	12	4,312	-69.763%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+4.962%	3	4,308	-69.818%
2025-10-30	5.2400	5.2400	5.2400	5.2400	-1.504%	1	4,308	-68.321%
2025-10-29	5.2000	5.3600	5.2000	5.3200	+4.724%	4	4,309	-68.797%
2025-10-28	5.0800	5.0800	5.0800	5.0800	-5.047%	4	4,309	-67.323%
2025-10-27	5.3500	5.3500	5.3500	5.3500	+4.902%	4	4,311	-68.972%
2025-10-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	4,311	-67.451%
2025-10-22	5.0500	5.1000	5.0500	5.1000	+2.000%	2	4,310	-67.451%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-4.762%	1	4,310	-66.800%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+9.375%	1	4,311	-68.381%
2025-10-17	4.8000	4.8000	4.8000	4.8000	-2.041%	1	4,310	-65.417%
2025-10-16	5.3000	5.3000	4.7500	4.9000	-1.804%	96	4,311	-66.122%
2025-10-15	4.8300	4.9900	4.8300	4.9900	-0.200%	101	4,384	-66.733%
2025-10-14	5.0500	5.1500	5.0000	5.0000	-4.762%	46	4,448	-66.800%
2025-10-13	5.3400	5.4000	5.2500	5.2500	+5.000%	5	4,434	-68.381%
2025-10-10	5.2000	5.2000	5.0000	5.0000	-10.072%	132	4,434	-66.800%
2025-10-09	5.6500	5.7000	5.5600	5.5600	-6.711%	349	4,340	-70.144%
2025-10-08	5.8000	5.9600	5.8000	5.9600	+7.387%	18	4,154	-72.148%
2025-10-07	5.5600	5.5600	5.5500	5.5500	-5.128%	6	4,135	-70.090%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+3.540%	2	4,135	-71.624%
2025-10-03	5.8000	5.8000	5.6500	5.6500	-5.676%	3	4,137	-70.619%
2025-10-02	5.9900	5.9900	5.9900	5.9900	+4.720%	1	4,135	-72.287%
2025-10-01	5.7000	6.2600	5.2300	5.7200	+1.239%	1,086	4,134	-70.979%
2025-09-30	5.7500	5.7500	5.6500	5.6500	+8.654%	8	4,925	-70.619%
2025-09-29	5.1500	5.2000	5.1500	5.2000	-0.952%	5	4,926	-68.077%
2025-09-26	5.3900	5.3900	5.2000	5.2500	-3.670%	6	4,926	-68.381%
2025-09-25	5.6000	5.6000	5.4500	5.4500	+1.113%	5	4,924	-69.541%
2025-09-24	5.4200	5.4200	5.3900	5.3900	+3.257%	12	4,924	-69.202%
2025-09-23	5.1000	5.2200	5.0500	5.2200	+4.400%	6	4,919	-68.199%
2025-09-22	5.0000	5.0000	4.9500	5.0000	-9.256%	5	4,917	-66.800%
2025-09-19	5.5800	5.5800	5.5100	5.5100	-0.721%	52	4,913	-69.873%
2025-09-18	5.6000	5.6000	5.5500	5.5500	+0.909%	2	4,913	-70.090%
2025-09-17	5.5000	5.5000	5.5000	5.5000	+8.055%	1	4,913	-69.818%
2025-09-16	4.7000	5.1000	4.7000	5.0900	+9.462%	176	4,913	-67.387%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+9.412%	1	4,890	-64.301%
2025-09-11	4.2500	4.2500	4.2500	4.2500	+8.974%	2	4,890	-60.941%
2025-09-10	3.8500	3.9100	3.8500	3.9000	-9.302%	36	4,890	-57.436%
2025-09-09	4.4500	4.4500	4.3000	4.3000	+1.176%	15	4,915	-61.395%
2025-09-08	4.2000	4.2500	4.2000	4.2500	+3.659%	2	4,920	-60.941%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-4.651%	10	4,919	-59.512%
2025-09-04	4.3000	4.3000	4.2000	4.3000	-3.371%	13	4,922	-61.395%
2025-09-03	4.3200	4.4500	4.3200	4.4500	-2.198%	179	4,924	-62.697%
2025-09-02	4.5000	4.5500	4.3500	4.5500	+0.887%	8	4,884	-63.516%
2025-08-29	4.4500	4.6000	4.4500	4.5100	+0.222%	7	4,883	-63.193%
2025-08-28	4.5500	4.5500	4.4900	4.5000	-0.442%	103	4,883	-63.111%
2025-08-27	4.7800	4.7800	4.5200	4.5200	-8.130%	28	4,810	-63.274%
2025-08-26	4.8500	4.9200	4.7000	4.9200	+5.806%	72	4,797	-66.260%
2025-08-25	4.7100	4.7100	4.6500	4.6500	+3.333%	52	4,846	-64.301%
2025-08-22	4.1000	4.6000	4.1000	4.5000	+23.288%	31	4,896	-63.111%
2025-08-21	3.5000	3.7000	3.5000	3.6500	+10.606%	54	4,899	-54.521%
2025-08-20	3.2700	3.3000	3.2700	3.3000	-2.077%	2	4,935	-49.697%
2025-08-19	3.3500	3.3700	3.3500	3.3700	+5.975%	9	4,936	-50.742%
2025-08-18	3.2200	3.2500	3.1500	3.1800	+4.262%	12	4,936	-47.799%
2025-08-15	3.1000	3.1000	3.0000	3.0500	+9.712%	29	4,935	-45.574%
2025-08-14	2.7000	2.7800	2.7000	2.7800	-2.456%	113	4,935	-40.288%
2025-08-13	2.8900	2.8900	2.8500	2.8500	+1.423%	44	4,934	-41.754%
2025-08-12	2.8100	2.8100	2.8100	2.8100	-11.635%	1	4,934	-40.925%
2025-08-11	3.2000	3.2000	3.1800	3.1800	+2.913%	8	4,933	-47.799%
2025-08-08	3.1000	3.1500	3.0900	3.0900	+2.318%	57	4,928	-46.278%
2025-08-07	3.0200	3.0200	3.0200	3.0200	+1.003%	10	4,923	-45.033%
2025-08-06	3.0000	3.0000	2.8900	2.9900	-0.333%	7	4,923	-44.482%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-7.121%	5	4,923	-44.667%
2025-08-01	3.2300	3.2300	3.2300	3.2300	+0.937%	5	4,923	-48.607%
2025-07-31	2.9000	3.2000	2.9000	3.2000	+10.345%	7	4,923	-48.125%
2025-07-30	2.9100	2.9100	2.9000	2.9000	+1.399%	191	4,929	-42.759%
2025-07-29	2.8600	2.8600	2.8600	2.8600	-9.206%	1	4,919	-41.958%
2025-07-28	3.2500	3.2500	3.1500	3.1500	-3.077%	18	4,919	-47.302%
2025-07-25	3.1200	3.3500	3.0500	3.2500	+7.616%	15	4,915	-48.923%
2025-07-24	3.2000	3.2000	3.0200	3.0200	-7.077%	46	4,920	-45.033%
2025-07-23	3.4900	3.4900	3.2500	3.2500	-2.402%	68	4,879	-48.923%
2025-07-22	3.1500	3.4000	3.1000	3.3300	+14.041%	151	4,871	-50.150%
2025-07-21	2.9100	3.0500	2.9100	2.9200	+2.456%	231	4,875	-43.151%
2025-07-18	2.7800	2.9300	2.7100	2.8500	0.000%	31	4,964	-41.754%
2025-07-17	2.8000	2.8800	2.7500	2.8500	+10.895%	66	4,959	-41.754%
2025-07-16	2.5700	2.5700	2.4100	2.5700	-1.908%	83	4,993	-35.409%
2025-07-15	2.6200	2.6300	2.6000	2.6200	+2.745%	665	4,994	-36.641%
2025-07-14	2.6000	2.6500	2.5000	2.5500	+9.914%	1,088	4,606	-34.902%
2025-07-11	2.2300	2.4900	2.2300	2.3200	+10.476%	17	3,998	-28.448%
2025-07-10	1.9300	2.1000	1.9300	2.1000	+8.808%	160	4,001	-20.952%
2025-07-09	1.9300	1.9300	1.9300	1.9300	+0.521%	1	4,012	-13.990%
2025-07-08	1.8800	1.9200	1.8800	1.9200	+2.674%	52	4,012	-13.542%
2025-07-07	1.9200	1.9200	1.8500	1.8700	-3.109%	30	3,977	-11.230%
2025-07-03	1.9200	1.9300	1.9200	1.9300	+1.047%	100	3,904	-13.990%
2025-07-02	1.9200	1.9200	1.9000	1.9100	-2.051%	58	3,904	-13.089%
2025-07-01	2.0000	2.0000	1.9200	1.9500	+3.723%	72	3,861	-14.872%
2025-06-30	1.9000	1.9000	1.8800	1.8800	-4.082%	19	3,867	-11.702%
2025-06-27	1.8500	1.9600	1.8500	1.9600	+4.813%	63	3,848	-15.306%
2025-06-26	1.8700	1.9000	1.8300	1.8700	-1.579%	101	3,796	-11.230%
2025-06-25	1.9100	1.9100	1.9000	1.9000	-1.042%	126	3,845	-12.632%
2025-06-24	1.9400	1.9800	1.9200	1.9200	+6.667%	27	3,720	-13.542%
2025-06-23	1.8300	1.8700	1.8000	1.8000	-2.703%	63	3,736	-7.778%
2025-06-20	1.8500	1.8700	1.8500	1.8500	-1.070%	80	3,698	-10.270%
2025-06-18	1.9000	1.9000	1.8700	1.8700	-1.579%	2	3,658	-11.230%
2025-06-17	1.9300	1.9300	1.9000	1.9000	-3.553%	11	3,658	-12.632%
2025-06-16	1.9800	2.0300	1.9700	1.9700	+1.026%	5	3,656	-15.736%
2025-06-13	1.9900	1.9900	1.9400	1.9500	-5.797%	50	3,655	-14.872%
2025-06-12	2.1000	2.1000	2.0700	2.0700	-4.608%	3	3,632	-19.807%
2025-06-11	2.1700	2.1700	2.1700	2.1700	-0.913%	2	3,631	-23.502%
2025-06-10	2.1700	2.1900	2.1500	2.1900	+5.288%	24	3,629	-24.201%
2025-06-09	2.1800	2.1800	2.0600	2.0800	+0.971%	3	3,617	-20.192%
2025-06-06	2.0700	2.0700	2.0500	2.0600	-2.830%	42	3,617	-19.417%
2025-06-05	2.0400	2.1200	2.0300	2.1200	-5.778%	1,029	3,596	-21.698%
2025-06-04	2.2500	2.2500	2.2500	2.2500	+11.940%	10	4,191	-26.222%
2025-06-03	1.8500	2.0100	1.8000	2.0100	+0.500%	73	4,191	-17.413%
2025-06-02	1.9900	2.0200	1.9500	2.0000	-1.478%	8	4,138	-17.000%
2025-05-30	2.0400	2.0400	2.0000	2.0300	-3.333%	2,076	4,130	-18.227%
2025-05-29	2.1800	2.1800	2.1000	2.1000	-0.943%	5	3,119	-20.952%
2025-05-28	2.1200	2.1200	2.1200	2.1200	-1.395%	1	3,117	-21.698%
2025-05-27	2.1500	2.1900	2.1000	2.1500	-4.444%	9	3,116	-22.791%
2025-05-23	2.2500	2.2500	2.2500	2.2500	-2.174%	2	3,110	-26.222%
2025-05-22	2.3000	2.3400	2.3000	2.3000	-2.954%	39	3,110	-27.826%
2025-05-21	2.3700	2.3700	2.3700	2.3700	-0.420%	5	3,073	-29.958%
2025-05-20	2.3800	2.4000	2.3800	2.3800	-0.833%	43	3,077	-30.252%
2025-05-19	2.4200	2.4200	2.4000	2.4000	-4.382%	12	3,064	-30.833%
2025-05-16	2.4500	2.5100	2.4200	2.5100	+8.190%	26	3,062	-33.865%
2025-05-15	2.4600	2.4600	2.3200	2.3200	-10.425%	123	3,050	-28.448%
2025-05-14	2.6300	2.6300	2.5300	2.5900	-4.428%	74	2,968	-35.907%
2025-05-13	2.4600	2.7100	2.4400	2.7100	+4.231%	6	2,916	-38.745%
2025-05-12	2.6000	2.6000	2.4800	2.6000	+6.996%	43	2,915	-36.154%
2025-05-09	2.4300	2.4300	2.4300	2.4300	+4.292%	2	2,924	-31.687%
2025-05-08	2.3900	2.3900	2.3300	2.3300	+1.304%	3	2,924	-28.755%
2025-05-07	2.2500	2.3000	2.2500	2.3000	-2.128%	4	2,923	-27.826%
2025-05-06	2.3000	2.3500	2.3000	2.3500	-0.424%	5	2,920	-29.362%
2025-05-05	2.3800	2.4300	2.3600	2.3600	+0.426%	22	2,916	-29.661%
2025-05-01	2.3500	2.3500	2.3500	2.3500	-4.472%	10	2,903	-29.362%
2025-04-30	2.4600	2.4600	2.4600	2.4600	-5.019%	62	2,893	-32.520%
2025-04-29	2.5200	2.6300	2.5200	2.5900	+1.969%	32	2,832	-35.907%
2025-04-28	2.6700	2.6700	2.5400	2.5400	+5.833%	14	2,802	-34.646%
2025-04-25	2.4700	2.4700	2.4000	2.4000	-5.512%	22	2,814	-30.833%
2025-04-24	2.4100	2.5600	2.4100	2.5400	+9.957%	64	2,810	-34.646%
2025-04-23	2.2800	2.3500	2.2600	2.3100	+7.442%	38	2,849	-28.139%
2025-04-22	2.0900	2.1500	2.0900	2.1500	+10.256%	5	2,849	-22.791%
2025-04-21	1.9500	1.9500	1.9500	1.9500	+11.429%	1	2,854	-14.872%
2025-04-17	1.9500	2.0000	1.7500	1.7500	-12.500%	12	2,856	-5.143%
2025-04-16	1.9700	2.0000	1.8200	2.0000	-1.961%	11	2,856	-17.000%
2025-04-15	2.0500	2.0500	1.9700	2.0400	-6.849%	7	2,850	-18.627%
2025-04-14	2.2100	2.2100	2.0300	2.1900	+8.955%	53	2,845	-24.201%
2025-04-11	1.9200	2.0100	1.8800	2.0100	-0.985%	58	2,813	-17.413%
2025-04-10	8.1200	8.1200	1.8700	2.0300	+7.979%	3	2,821	-18.227%
2025-04-09	1.8800	1.8800	1.8800	1.8800	+13.939%	1	2,819	-11.702%
2025-04-08	1.7500	2.0000	1.6300	1.6500	-13.613%	413	2,818	+0.606%
2025-04-07	1.7700	2.0500	1.7700	1.9100	-2.551%	181	3,035	-13.089%
2025-04-04	2.0000	2.0000	1.7900	1.9600	-12.500%	830	2,878	-15.306%
2025-04-03	2.1100	2.2400	2.1100	2.2400	+0.901%	108	2,826	-25.893%
2025-04-02	2.2100	2.2200	2.2100	2.2200	-7.500%	52	2,758	-25.225%
2025-04-01	2.3900	2.4000	2.3900	2.4000	+4.803%	11	2,706	-30.833%
2025-03-31	2.2300	2.3000	2.2300	2.2900	+3.153%	13	2,704	-27.511%
2025-03-28	2.3200	2.3800	2.2200	2.2200	-8.264%	268	2,703	-25.225%
2025-03-27	2.3500	2.4200	2.3300	2.4200	-8.679%	109	2,641	-31.405%
2025-03-26	2.7700	2.7700	2.6200	2.6500	-4.676%	193	2,609	-37.358%
2025-03-25	2.8000	2.8000	2.7800	2.7800	0.000%	201	2,528	-40.288%
2025-03-24	2.9000	2.9000	2.7800	2.7800	-4.138%	114	2,327	-40.288%
2025-03-21	3.1000	3.1000	2.9000	2.9000	-8.228%	32	2,327	-42.759%
2025-03-20	3.2000	3.2000	3.1600	3.1600	-8.140%	3	2,315	-47.468%
2025-03-19	3.5700	3.5700	3.4400	3.4400	-3.099%	16	2,312	-51.744%
2025-03-18	3.5500	3.5500	3.5500	3.5500	+5.970%	1	2,304	-53.239%
2025-03-17	3.3500	3.3500	3.3500	3.3500	+1.515%	27	2,304	-50.448%
2025-03-14	3.3000	3.3000	3.3000	3.3000	+6.796%	40	2,306	-49.697%
2025-03-13	3.2500	3.2500	3.0900	3.0900	-10.435%	43	2,291	-46.278%
2025-03-12	3.5500	3.7000	3.4500	3.4500	+4.545%	80	2,291	-51.884%
2025-03-11	3.2400	3.3000	3.1500	3.3000	+8.197%	53	2,320	-49.697%
2025-03-10	2.9900	3.0500	2.9900	3.0500	+5.172%	3	2,330	-45.574%
2025-03-07	2.9000	2.9000	2.9000	2.9000	+3.571%	20	2,331	-42.759%
2025-03-05	2.8400	2.8500	2.8000	2.8000	+6.464%	71	2,323	-40.714%
2025-03-04	2.6900	2.6900	2.6300	2.6300	-2.230%	6	2,354	-36.882%
2025-03-03	2.8500	2.8700	2.6900	2.6900	-13.782%	75	2,349	-38.290%
2025-02-28	3.1500	3.1500	3.1200	3.1200	-4.000%	16	2,309	-46.795%
2025-02-27	3.2600	3.5000	3.1500	3.2500	+1.562%	217	2,303	-48.923%
2025-02-26	3.0500	3.2000	3.0500	3.2000	+14.695%	148	2,409	-48.125%
2025-02-25	2.7500	2.7900	2.7200	2.7900	-2.105%	56	2,339	-40.502%
2025-02-24	2.8300	2.9100	2.8300	2.8500	-2.397%	96	2,339	-41.754%
2025-02-21	3.0000	3.0500	2.9200	2.9200	+1.742%	84	2,395	-43.151%

.dark-mode .rk0q0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rk0q0T{ 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