Dark

NIO20270115C3.5
NIO Jan 15 2027 3.50 Call (NIO270115C00003500)
option OPRA

EOD

Aug 7, 2026

1.51+7.857%(+0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.5300	1.5300	1.5100	1.5100	+7.857%	12	11,176	0.000%
2026-08-06	1.4400	1.4400	1.4000	1.4000	-13.043%	11	11,185	+7.857%
2026-08-04	1.6100	1.6100	1.6100	1.6100	0.000%	1	11,174	-6.211%
2026-07-31	1.6100	1.6100	1.6100	1.6100	+2.548%	1	11,174	-6.211%
2026-07-30	1.5200	1.5800	1.5200	1.5700	+0.641%	202	11,175	-3.822%
2026-07-29	1.6700	1.6700	1.5600	1.5600	+1.961%	55	11,373	-3.205%
2026-07-28	1.5100	1.5500	1.5100	1.5300	+9.286%	192	11,338	-1.307%
2026-07-24	1.4100	1.4100	1.3900	1.4000	-3.448%	11	11,190	+7.857%
2026-07-23	1.5000	1.5000	1.4500	1.4500	-4.605%	3	11,179	+4.138%
2026-07-22	1.5500	1.5500	1.5200	1.5200	-6.748%	17	11,180	-0.658%
2026-07-21	1.6400	1.6400	1.6300	1.6300	-9.945%	2	11,163	-7.362%
2026-07-16	1.8800	1.8800	1.8100	1.8100	-5.236%	3	11,161	-16.575%
2026-07-15	1.9100	1.9100	1.9100	1.9100	+3.243%	1	11,164	-20.942%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+12.805%	100	11,165	-18.378%
2026-07-10	1.6400	1.6400	1.6400	1.6400	-8.889%	1	11,165	-7.927%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+3.448%	4	11,164	-16.111%
2026-07-07	1.7500	1.7500	1.7400	1.7400	-5.435%	55	11,160	-13.218%
2026-07-06	1.7900	1.8400	1.7900	1.8400	+8.235%	11	11,160	-17.935%
2026-07-02	1.7000	1.7000	1.7000	1.7000	-10.526%	4	11,166	-11.176%
2026-07-01	1.9300	1.9300	1.9000	1.9000	0.000%	3	11,166	-20.526%
2026-06-30	1.8300	1.9000	1.8300	1.9000	+2.151%	21	11,164	-20.526%
2026-06-29	1.7700	1.8600	1.7700	1.8600	+13.415%	10	11,143	-18.817%
2026-06-26	1.6500	1.6500	1.6400	1.6400	-0.606%	8	11,138	-7.927%
2026-06-25	1.6900	1.6900	1.6500	1.6500	-8.333%	2	11,140	-8.485%
2026-06-24	1.8800	1.8800	1.8000	1.8000	-5.263%	9	11,138	-16.111%
2026-06-23	1.9500	1.9500	1.9000	1.9000	-5.473%	2	11,129	-20.526%
2026-06-22	2.0000	2.0100	2.0000	2.0100	+2.030%	5	11,129	-24.876%
2026-06-18	2.0700	2.0700	1.9700	1.9700	+3.141%	2	11,122	-23.350%
2026-06-16	1.9300	2.0000	1.8700	1.9100	-11.982%	58	11,122	-20.942%
2026-06-15	2.1000	2.1700	2.1000	2.1700	+3.828%	101	11,072	-30.415%
2026-06-12	2.0200	2.0900	2.0200	2.0900	+2.451%	112	11,072	-27.751%
2026-06-10	1.9500	2.0500	1.9500	2.0400	-5.116%	11	11,072	-25.980%
2026-06-09	2.1000	2.1500	2.1000	2.1500	-4.867%	50	11,063	-29.767%
2026-06-08	2.3000	2.4100	2.1700	2.2600	+0.444%	22	11,113	-33.186%
2026-06-05	2.3300	2.5200	2.2500	2.2500	-10.000%	141	11,133	-32.889%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-3.846%	1	11,101	-39.600%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-8.127%	1	11,102	-41.923%
2026-06-02	2.8300	2.8300	2.8300	2.8300	-1.049%	70	11,101	-46.643%
2026-06-01	2.7900	3.0300	2.7900	2.8600	+4.000%	33	11,171	-47.203%
2026-05-28	2.5700	2.7500	2.5700	2.7500	+28.505%	55	11,184	-45.091%
2026-05-26	2.1200	2.2000	2.1200	2.1400	+0.943%	54	11,131	-29.439%
2026-05-22	2.1600	2.2100	2.1100	2.1200	-13.821%	85	11,134	-28.774%
2026-05-21	2.5500	2.5500	2.3500	2.4600	-3.529%	36	11,080	-38.618%
2026-05-20	2.4700	2.5500	2.4700	2.5500	-5.204%	21	11,080	-40.784%
2026-05-18	2.8000	2.8200	2.6900	2.6900	-9.428%	3	11,030	-43.866%
2026-05-15	2.9700	2.9700	2.9700	2.9700	-7.188%	1	11,030	-49.158%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-4.478%	2	11,028	-52.813%
2026-05-13	3.3000	3.3500	3.3000	3.3500	+18.794%	141	10,919	-54.925%
2026-05-12	2.8200	2.8200	2.8200	2.8200	-4.407%	25	10,919	-46.454%
2026-05-11	2.8000	2.9500	2.8000	2.9500	+6.884%	5	10,919	-48.814%
2026-05-08	2.8400	2.8400	2.7600	2.7600	+0.364%	4	10,904	-45.290%
2026-05-06	2.6900	2.7600	2.6900	2.7500	-2.827%	29	10,902	-45.091%
2026-05-05	2.8300	2.8300	2.8300	2.8300	+1.071%	1	10,905	-46.643%
2026-05-01	2.9500	2.9500	2.7000	2.8000	-8.197%	116	10,814	-46.071%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-1.929%	5	10,814	-50.492%
2026-04-27	3.1100	3.1100	3.1100	3.1100	+0.647%	1	10,814	-51.447%
2026-04-24	3.0800	3.0900	3.0800	3.0900	+1.311%	7	10,814	-51.133%
2026-04-23	3.0600	3.0600	3.0500	3.0500	-10.029%	3	10,809	-50.492%
2026-04-22	3.3900	3.3900	3.3900	3.3900	+2.417%	2	10,810	-55.457%
2026-04-21	3.3500	3.3900	3.3100	3.3100	-6.232%	24	10,792	-54.381%
2026-04-16	3.5000	3.6000	3.4000	3.5300	+5.373%	95	10,792	-57.224%
2026-04-13	3.3000	3.3500	3.2000	3.3500	+1.515%	31	10,845	-54.925%
2026-04-10	3.3000	3.3500	3.2900	3.3000	+11.864%	62	10,869	-54.242%
2026-04-09	3.4000	3.4000	2.9500	2.9500	-8.385%	10	10,922	-48.814%
2026-04-08	3.2000	3.3500	3.2000	3.2200	+7.333%	14	10,926	-53.106%
2026-04-07	3.0000	3.0000	2.9900	3.0000	-7.692%	30	10,930	-49.667%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+13.636%	10	10,936	-53.538%
2026-04-01	3.0000	3.0000	2.8600	2.8600	-1.379%	2	10,936	-47.203%
2026-03-31	2.8300	2.9000	2.8300	2.9000	+18.367%	4	10,937	-47.931%
2026-03-30	2.4500	2.4500	2.4500	2.4500	+2.083%	10	10,937	-38.367%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-7.692%	4	10,937	-37.083%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-3.704%	1	10,937	-41.923%
2026-03-25	2.7000	2.7000	2.7000	2.7000	+5.882%	3	10,936	-44.074%
2026-03-23	2.5500	2.5500	2.5500	2.5500	+2.000%	4	10,937	-40.784%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-8.088%	29	10,940	-39.600%
2026-03-19	2.7200	2.7200	2.7200	2.7200	-2.857%	9	10,937	-44.485%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-6.667%	1	10,946	-46.071%
2026-03-16	2.9000	3.1000	2.9000	3.0000	+9.489%	1,225	10,946	-49.667%
2026-03-13	2.7400	2.7400	2.7400	2.7400	+4.580%	30	12,128	-44.891%
2026-03-12	2.8000	2.8000	2.6200	2.6200	+6.939%	43	12,158	-42.366%
2026-03-11	2.6700	2.6700	2.4500	2.4500	-8.240%	84	12,196	-38.367%
2026-03-10	2.3300	2.6700	2.3300	2.6700	+53.448%	141	12,117	-43.446%
2026-03-06	1.9100	1.9100	1.7400	1.7400	-0.571%	12	12,119	-13.218%
2026-03-05	1.8100	1.8100	1.7500	1.7500	-11.168%	11	12,109	-13.714%
2026-03-04	1.8700	1.9700	1.8700	1.9700	+20.859%	20	12,099	-23.350%
2026-03-03	1.6300	1.6300	1.6300	1.6300	-14.660%	40	12,089	-7.362%
2026-03-02	1.8200	1.9100	1.8000	1.9100	-1.546%	67	12,090	-20.942%
2026-02-27	2.0500	2.0500	1.9400	1.9400	-7.177%	267	12,150	-22.165%
2026-02-26	2.3500	2.3500	2.0900	2.0900	-7.930%	158	12,167	-27.751%
2026-02-25	2.2200	2.2700	2.2200	2.2700	+1.794%	2	12,294	-33.480%
2026-02-24	2.3600	2.3600	2.2300	2.2300	-5.106%	8	12,294	-32.287%
2026-02-23	2.3000	2.3500	2.3000	2.3500	+7.798%	13	12,296	-35.745%
2026-02-20	2.2500	2.2500	2.0500	2.1800	+11.224%	35	12,309	-30.734%
2026-02-19	1.9600	1.9600	1.9600	1.9600	-1.508%	1	12,278	-22.959%
2026-02-13	1.9900	1.9900	1.9900	1.9900	-3.865%	61	12,218	-24.121%
2026-02-12	2.1100	2.1600	2.0500	2.0700	0.000%	54	12,218	-27.053%
2026-02-11	2.1200	2.1200	2.0700	2.0700	-0.481%	18	12,263	-27.053%
2026-02-10	2.1200	2.1200	2.0800	2.0800	+4.000%	2	12,249	-27.404%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-8.676%	4	12,249	-24.500%
2026-02-06	2.2200	2.2200	2.1900	2.1900	+15.873%	52	12,245	-31.050%
2026-02-05	1.9300	1.9500	1.8000	1.8900	+22.727%	128	12,297	-20.106%
2026-02-04	1.6800	1.7000	1.5400	1.5400	-7.784%	15	12,278	-1.948%
2026-02-03	1.6700	1.6700	1.6700	1.6700	-1.183%	36	12,273	-9.581%
2026-02-02	1.8900	1.8900	1.6500	1.6900	-13.776%	140	12,237	-10.651%
2026-01-30	1.9600	1.9600	1.9600	1.9600	-0.508%	9	12,276	-22.959%
2026-01-29	2.1000	2.1000	1.9400	1.9700	+8.242%	26	12,267	-23.350%
2026-01-28	1.7600	1.8200	1.7600	1.8200	-0.546%	4	12,277	-17.033%
2026-01-27	1.8300	1.8300	1.8300	1.8300	0.000%	4	12,275	-17.486%
2026-01-26	1.8000	1.8300	1.8000	1.8300	-3.684%	4	12,271	-17.486%
2026-01-23	1.9100	1.9100	1.8800	1.9000	+3.261%	58	12,275	-20.526%
2026-01-22	2.0300	2.0300	1.8400	1.8400	+2.222%	3	12,239	-17.935%
2026-01-21	1.8000	1.8000	1.8000	1.8000	0.000%	10	12,238	-16.111%
2026-01-20	1.8000	1.8000	1.7000	1.8000	-1.099%	9	12,228	-16.111%
2026-01-16	1.8300	1.8400	1.7900	1.8200	+4.000%	18	12,225	-17.033%
2026-01-14	1.8900	1.8900	1.7500	1.7500	-7.895%	85	12,225	-13.714%
2026-01-13	2.0000	2.0000	1.8300	1.9000	-3.061%	1,219	12,141	-20.526%
2026-01-12	1.7700	2.0000	1.7700	1.9600	+5.946%	7	11,200	-22.959%
2026-01-09	1.7800	1.8700	1.7800	1.8500	-5.128%	47	11,199	-18.378%
2026-01-08	1.9000	1.9500	1.9000	1.9500	-1.015%	3	11,194	-22.564%
2026-01-07	1.9500	1.9800	1.9500	1.9700	+1.026%	105	11,192	-23.350%
2026-01-06	2.2800	2.2800	1.9500	1.9500	-4.878%	24	11,151	-22.564%
2026-01-05	2.0700	2.1000	2.0300	2.0500	-7.240%	129	11,144	-26.341%
2026-01-02	2.3800	2.3800	2.2100	2.2100	-3.913%	41	11,124	-31.674%
2025-12-31	2.2800	2.3000	2.2000	2.3000	-18.728%	28	11,117	-34.348%
2025-12-30	2.7100	2.8300	2.7100	2.8300	+15.510%	6	11,117	-46.643%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+10.360%	2	11,116	-38.367%
2025-12-26	2.1500	2.2200	2.1500	2.2200	+10.448%	8	11,114	-31.982%
2025-12-24	2.0100	2.0100	2.0100	2.0100	-8.636%	2	11,107	-24.876%
2025-12-19	2.1200	2.2000	2.1200	2.2000	+7.843%	8	11,107	-31.364%
2025-12-17	2.1000	2.1100	2.0400	2.0400	-3.774%	9	11,099	-25.980%
2025-12-16	2.1200	2.1200	2.1200	2.1200	-3.636%	10	11,103	-28.774%
2025-12-15	2.1800	2.2000	2.1500	2.2000	-6.383%	9	11,113	-31.364%
2025-12-11	2.2000	2.3500	2.2000	2.3500	+3.982%	21	11,108	-35.745%
2025-12-08	2.2700	2.2700	2.2600	2.2600	0.000%	3	11,100	-33.186%
2025-12-05	2.2400	2.2600	2.2400	2.2600	+7.109%	107	11,099	-33.186%
2025-12-04	2.1100	2.1100	2.1100	2.1100	+5.500%	10	11,093	-28.436%
2025-12-03	2.0200	2.0200	1.8100	2.0000	-9.091%	265	11,103	-24.500%
2025-12-02	2.2500	2.2500	2.2000	2.2000	+1.852%	10	10,933	-31.364%
2025-12-01	2.3900	2.3900	2.1600	2.1600	-16.279%	6	10,925	-30.093%
2025-11-28	2.6500	2.6500	2.5800	2.5800	-2.642%	2	10,930	-41.473%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-7.343%	2	10,928	-43.019%
2025-11-25	2.7400	2.8600	2.7100	2.8600	-2.721%	9	10,928	-47.203%
2025-11-24	2.9200	2.9400	2.9200	2.9400	+13.077%	6	10,930	-48.639%
2025-11-21	2.6500	2.7100	2.6000	2.6000	+4.000%	17	10,926	-41.923%
2025-11-20	2.8000	2.8000	2.5000	2.5000	-14.966%	7	10,924	-39.600%
2025-11-19	2.9400	2.9400	2.9400	2.9400	-5.161%	2	10,928	-48.639%
2025-11-18	2.9500	3.1000	2.9500	3.1000	-3.125%	101	10,927	-51.290%
2025-11-17	3.1500	3.2000	3.1500	3.2000	+1.587%	10	10,936	-52.813%
2025-11-14	3.1500	3.1500	3.1500	3.1500	-4.545%	2	10,941	-52.063%
2025-11-13	3.4500	3.4500	3.3000	3.3000	-5.714%	16	10,943	-54.242%
2025-11-12	3.5000	3.5000	3.4500	3.5000	-9.794%	38	10,930	-56.857%
2025-11-11	3.8800	3.8800	3.8800	3.8800	-1.772%	110	10,918	-61.082%
2025-11-10	3.9500	3.9500	3.9500	3.9500	+2.597%	2	10,918	-61.772%
2025-11-07	3.9000	3.9000	3.8000	3.8500	-6.098%	5	10,916	-60.779%
2025-11-06	4.4500	4.4500	4.1000	4.1000	-3.302%	24	10,918	-63.171%
2025-11-05	4.2400	4.2400	4.2400	4.2400	+2.169%	5	10,933	-64.387%
2025-11-04	4.1800	4.2000	4.1500	4.1500	-3.488%	4	10,933	-63.614%
2025-11-03	4.2800	4.3000	4.2500	4.3000	+1.176%	417	10,899	-64.884%
2025-10-31	3.9600	4.2500	3.9500	4.2500	+16.438%	16	10,899	-64.471%
2025-10-29	4.1500	4.2000	3.6500	3.6500	-11.622%	27	10,888	-58.630%
2025-10-28	4.1000	4.1300	4.1000	4.1300	+1.975%	6	10,899	-63.438%
2025-10-27	4.0600	4.0600	4.0500	4.0500	+6.579%	17	10,890	-62.716%
2025-10-22	3.8000	3.8000	3.8000	3.8000	-5.707%	20	10,890	-60.263%
2025-10-20	3.9200	4.0300	3.9200	4.0300	+10.411%	25	10,900	-62.531%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-2.667%	5	10,918	-58.630%
2025-10-16	3.4500	3.7500	3.4500	3.7500	-6.015%	28	10,918	-59.733%
2025-10-15	3.9900	3.9900	3.9900	3.9900	+7.838%	2	10,917	-62.155%
2025-10-10	4.2600	4.2600	3.0000	3.7000	-15.909%	46	10,917	-59.189%
2025-10-09	4.4100	4.4500	4.4000	4.4000	-6.383%	23	10,916	-65.682%
2025-10-08	4.3300	4.7000	4.3300	4.7000	-0.212%	26	10,917	-67.872%
2025-10-06	4.6500	4.7500	4.6000	4.7100	+4.900%	55	10,928	-67.941%
2025-10-03	4.5000	4.5500	4.4900	4.4900	-3.441%	11	10,964	-66.370%
2025-10-02	4.9000	4.9000	4.6500	4.6500	+3.333%	31	10,968	-67.527%
2025-09-30	4.1300	4.6000	4.1300	4.5000	+8.959%	266	10,957	-66.444%
2025-09-29	4.0500	4.1300	3.9000	4.1300	+3.769%	20	10,806	-63.438%
2025-09-26	3.9700	4.0200	3.3200	3.9800	-8.506%	9	10,811	-62.060%
2025-09-25	4.6000	4.6000	4.3500	4.3500	+4.819%	8	10,814	-65.287%
2025-09-24	4.0100	4.3000	4.0100	4.1500	+3.750%	5	10,815	-63.614%
2025-09-23	3.9000	4.1200	3.9000	4.0000	+2.564%	23	10,817	-62.250%
2025-09-22	4.3500	4.3500	3.9000	3.9000	-10.345%	72	10,825	-61.282%
2025-09-19	4.3700	4.5000	4.3500	4.3500	-2.466%	3	10,760	-65.287%
2025-09-18	4.2000	4.5000	4.2000	4.4600	+11.222%	3	10,759	-66.143%
2025-09-17	4.2500	4.3000	3.8000	4.0100	-0.988%	52	10,759	-62.344%
2025-09-16	3.6500	4.0700	3.6500	4.0500	+15.714%	31	10,735	-62.716%
2025-09-15	3.6000	3.6000	3.5000	3.5000	+11.111%	17	10,756	-56.857%
2025-09-12	3.1500	3.1500	3.1500	3.1500	-0.943%	4	10,769	-52.063%
2025-09-11	3.2400	3.2400	3.1800	3.1800	+13.571%	30	10,773	-52.516%
2025-09-10	2.8500	2.9000	2.8000	2.8000	-15.152%	21	10,791	-46.071%
2025-09-09	3.2500	3.3000	3.2200	3.3000	+4.762%	8	10,786	-54.242%
2025-09-08	3.1000	3.2000	3.1000	3.1500	+1.942%	28	10,783	-52.063%
2025-09-05	3.1500	3.1500	3.0500	3.0900	+1.311%	11	10,800	-51.133%
2025-09-04	3.1700	3.2500	3.0500	3.0500	-7.576%	17	10,792	-50.492%
2025-09-03	3.2600	3.3000	3.2600	3.3000	-9.341%	20	10,804	-54.242%
2025-09-02	3.3300	3.6400	3.1000	3.6400	+7.059%	256	10,804	-58.516%
2025-08-29	3.3600	3.4500	3.3600	3.4000	-4.762%	43	11,050	-55.588%
2025-08-28	3.4500	3.5700	3.3800	3.5700	+0.847%	14	11,050	-57.703%
2025-08-27	3.7000	3.7000	3.5400	3.5400	-6.842%	4	11,050	-57.345%
2025-08-26	3.8000	3.8000	3.7000	3.8000	+17.284%	56	11,048	-60.263%
2025-08-25	3.5500	3.5500	2.1300	3.2400	-5.539%	537	11,082	-53.395%
2025-08-22	3.0000	3.5600	3.0000	3.4300	+27.037%	1,574	11,588	-55.977%
2025-08-21	2.5000	2.7500	2.5000	2.7000	+20.000%	80	13,010	-44.074%
2025-08-20	2.3000	2.3000	2.2500	2.2500	-3.017%	80	13,084	-32.889%
2025-08-19	2.3100	2.3500	2.3100	2.3200	+5.936%	8	13,164	-34.914%
2025-08-18	2.2500	2.2500	2.1900	2.1900	+2.336%	3	13,163	-31.050%
2025-08-15	2.0100	2.2300	2.0100	2.1400	+13.228%	6	13,161	-29.439%
2025-08-14	1.8500	1.8900	1.8400	1.8900	-2.073%	26	13,165	-20.106%
2025-08-13	1.9800	2.0000	1.9300	1.9300	+1.579%	159	13,141	-21.762%
2025-08-12	2.0400	2.0400	1.8800	1.9000	-14.798%	47	13,146	-20.526%
2025-08-11	2.2000	2.2300	2.2000	2.2300	+3.721%	3	13,122	-32.287%
2025-08-08	2.2000	2.2200	2.1500	2.1500	+4.878%	4	13,125	-29.767%
2025-08-07	2.1100	2.1100	2.0500	2.0500	0.000%	5	13,124	-26.341%
2025-08-06	2.0700	2.0700	2.0500	2.0500	+5.128%	8	13,119	-26.341%
2025-08-05	2.0600	2.0600	1.9500	1.9500	-5.340%	21	13,121	-22.564%
2025-08-04	2.0500	2.0800	2.0300	2.0600	-8.444%	26	13,103	-26.699%
2025-08-01	2.2000	2.2500	1.8600	2.2500	+0.897%	59	13,112	-32.889%
2025-07-31	1.9600	2.2300	1.9500	2.2300	+13.776%	108	13,171	-32.287%
2025-07-30	1.9700	2.0000	1.9600	1.9600	-7.109%	37	13,156	-22.959%
2025-07-29	2.1200	2.1500	1.9900	2.1100	-4.955%	118	13,178	-28.436%
2025-07-28	2.3000	2.3000	2.1000	2.2200	-3.896%	4	13,215	-31.982%
2025-07-25	2.2000	2.3800	2.1000	2.3100	+5.963%	390	13,216	-34.632%
2025-07-24	2.1600	2.2700	1.9000	2.1800	-4.803%	363	13,596	-30.734%
2025-07-23	2.5300	2.5500	2.2600	2.2900	-3.782%	581	13,650	-34.061%
2025-07-22	2.2300	2.4500	2.2200	2.3800	+19.000%	49	13,852	-36.555%
2025-07-21	2.0800	2.1500	2.0000	2.0000	+2.564%	15	13,880	-24.500%
2025-07-18	2.0000	2.0000	1.8500	1.9500	+2.094%	134	13,886	-22.564%
2025-07-17	1.7600	2.0000	1.7600	1.9100	+12.353%	97	14,002	-20.942%
2025-07-16	1.7700	1.8500	1.5900	1.7000	-6.077%	346	14,050	-11.176%
2025-07-15	1.8000	1.8100	1.6500	1.8100	+3.429%	185	14,128	-16.575%
2025-07-14	1.7800	1.7800	1.6300	1.7500	+12.179%	72	14,224	-13.714%
2025-07-11	1.4400	1.6000	1.4000	1.5600	+17.293%	590	14,202	-3.205%
2025-07-10	1.2000	1.3300	1.2000	1.3300	+15.652%	1,479	14,057	+13.534%
2025-07-09	1.2000	1.2300	1.1200	1.1500	-2.542%	124	12,847	+31.304%
2025-07-08	1.1100	1.1900	1.0800	1.1800	+6.306%	1,861	12,928	+27.966%
2025-07-07	1.1800	1.1800	1.1000	1.1100	-4.310%	424	11,757	+36.036%
2025-07-03	1.1600	1.1800	1.1400	1.1600	+1.754%	3,207	8,978	+30.172%
2025-07-02	1.1500	1.1500	1.1400	1.1400	-0.870%	185	8,978	+32.456%
2025-07-01	1.1800	1.1900	1.1500	1.1500	+1.770%	129	9,096	+31.304%
2025-06-30	1.1500	1.1500	1.1100	1.1300	-0.877%	76	9,065	+33.628%
2025-06-27	1.1300	1.2100	1.1100	1.1400	+1.786%	1,275	9,025	+32.456%
2025-06-26	1.1100	1.1400	1.1100	1.1200	-2.609%	132	9,042	+34.821%
2025-06-25	1.1600	1.1700	1.1400	1.1500	-4.167%	177	8,976	+31.304%
2025-06-24	1.1500	1.2000	1.1300	1.2000	+7.143%	214	8,856	+25.833%
2025-06-23	1.1200	1.1600	1.0600	1.1200	-1.754%	106	8,680	+34.821%
2025-06-20	1.1800	1.1800	1.1300	1.1400	-2.564%	358	8,638	+32.456%
2025-06-18	1.1800	1.1900	1.1600	1.1700	-1.681%	49	8,488	+29.060%
2025-06-17	1.2400	1.2400	1.1900	1.1900	-5.556%	30	8,488	+26.891%
2025-06-16	1.2000	1.2600	1.2000	1.2600	+0.800%	121	8,466	+19.841%
2025-06-13	1.3000	1.3000	1.2200	1.2500	-6.716%	148	8,457	+20.800%
2025-06-12	1.3500	1.3800	1.3200	1.3400	-4.286%	1,280	8,452	+12.687%
2025-06-11	1.4800	1.5100	1.4000	1.4000	-1.408%	262	7,471	+7.857%
2025-06-10	1.3600	1.4500	1.3500	1.4200	+8.397%	256	7,437	+6.338%
2025-06-09	1.3400	1.3400	1.3100	1.3100	-2.239%	89	7,530	+15.267%
2025-06-06	1.3700	1.3700	1.3200	1.3400	-0.741%	90	7,492	+12.687%
2025-06-05	1.3800	1.3800	1.2900	1.3500	-5.594%	117	7,471	+11.852%
2025-06-04	1.3600	1.5100	1.3600	1.4300	+10.000%	277	7,370	+5.594%
2025-06-03	1.2500	1.3300	1.1900	1.3000	-1.515%	117	7,201	+16.154%
2025-06-02	1.3100	1.3900	1.2500	1.3200	-2.222%	449	7,144	+14.394%
2025-05-30	1.3800	1.3800	1.3000	1.3500	-6.897%	90	6,918	+11.852%
2025-05-29	1.4200	1.4500	1.3800	1.4500	+2.113%	108	6,890	+4.138%
2025-05-28	1.4800	1.4800	1.3900	1.4200	0.000%	31	6,844	+6.338%
2025-05-27	1.4600	1.5000	1.3800	1.4200	-7.190%	340	6,818	+6.338%
2025-05-23	1.5100	1.5300	1.4900	1.5300	-1.923%	44	6,550	-1.307%
2025-05-22	1.5600	1.5800	1.5000	1.5600	-2.500%	55	6,550	-3.205%
2025-05-21	1.6600	1.6600	1.6000	1.6000	-2.439%	59	6,506	-5.625%
2025-05-20	1.6700	1.6700	1.6200	1.6400	+1.235%	101	6,451	-7.927%
2025-05-19	1.5900	1.6200	1.5900	1.6200	-3.571%	33	6,428	-6.790%
2025-05-16	1.6600	1.7000	1.6600	1.6800	+3.704%	34	6,429	-10.119%
2025-05-15	1.6000	1.6200	1.6000	1.6200	-4.706%	11	6,429	-6.790%
2025-05-14	1.7600	1.7600	1.7000	1.7000	-1.163%	27	6,427	-11.176%
2025-05-13	1.7300	1.7300	1.7200	1.7200	-3.911%	403	6,407	-12.209%
2025-05-12	1.8000	1.8000	1.7400	1.7900	+10.494%	6	6,007	-15.642%
2025-05-09	1.6700	1.6800	1.6100	1.6200	-0.613%	12	6,008	-6.790%
2025-05-08	1.6500	1.6600	1.6000	1.6300	+5.161%	344	6,004	-7.362%
2025-05-07	1.5800	1.6000	1.5300	1.5500	-0.641%	238	5,902	-2.581%
2025-05-06	1.6100	1.6100	1.5600	1.5600	-5.455%	55	5,855	-3.205%
2025-05-05	1.7000	1.7000	1.6300	1.6500	-7.821%	116	5,854	-8.485%
2025-05-02	1.7800	1.7900	1.7800	1.7900	+9.816%	6	5,745	-15.642%
2025-05-01	1.6300	1.7000	1.6100	1.6300	-0.610%	54	5,743	-7.362%
2025-04-30	1.6500	1.7000	1.6000	1.6400	-7.865%	13	5,693	-7.927%
2025-04-29	1.9000	1.9000	1.7500	1.7800	-2.732%	7	5,689	-15.169%
2025-04-28	1.8500	1.8500	1.7500	1.8300	+16.561%	7	5,688	-17.486%
2025-04-25	1.7500	1.7500	1.5700	1.5700	-4.848%	56	5,684	-3.822%
2025-04-24	1.7000	1.8000	1.6400	1.6500	+3.774%	333	5,672	-8.485%
2025-04-23	1.4800	1.6000	1.4800	1.5900	+9.655%	82	5,762	-5.031%
2025-04-22	1.3200	1.4500	1.3200	1.4500	+7.407%	6	5,760	+4.138%
2025-04-21	1.3200	1.3500	1.2100	1.3500	+4.651%	326	5,760	+11.852%
2025-04-17	1.3300	1.3300	1.1600	1.2900	0.000%	258	5,560	+17.054%
2025-04-16	1.2900	1.3500	1.2900	1.2900	-6.522%	28	5,560	+17.054%
2025-04-15	1.3700	1.4000	1.3700	1.3800	+0.730%	5	5,537	+9.420%
2025-04-14	1.3500	1.4500	1.3100	1.3700	+3.788%	784	5,535	+10.219%
2025-04-11	1.2600	1.3200	1.2400	1.3200	+1.538%	922	4,754	+14.394%
2025-04-10	1.3100	1.5000	1.1200	1.3000	+4.000%	770	4,621	+16.154%
2025-04-09	1.2000	1.3900	1.1200	1.2500	+9.649%	139	4,205	+20.800%
2025-04-08	1.2900	1.3200	1.0800	1.1400	-10.236%	379	4,219	+32.456%
2025-04-07	1.2000	1.5000	1.2000	1.2700	-4.511%	336	3,968	+18.898%
2025-04-04	1.3200	1.3800	1.2000	1.3300	-11.921%	1,476	3,706	+13.534%
2025-04-03	1.4600	1.5200	1.4600	1.5100	-2.581%	236	3,950	0.000%
2025-04-02	1.5400	1.5500	1.5000	1.5500	-2.516%	403	3,950	-2.581%
2025-04-01	1.6000	1.7000	1.5700	1.5900	+1.274%	3,675	3,596	-5.031%
2025-03-31	1.9500	1.9500	1.5500	1.5700	+1.948%	17	761	-3.822%
2025-03-28	1.6000	1.6000	1.5300	1.5400	-8.333%	52	763	-1.948%
2025-03-27	1.5800	1.6800	1.5800	1.6800	-9.677%	6	764	-10.119%
2025-03-26	1.9200	1.9200	1.8000	1.8600	-5.584%	36	764	-18.817%
2025-03-24	2.0000	2.0000	1.9700	1.9700	-4.831%	71	772	-23.350%
2025-03-21	2.0500	2.0700	2.0500	2.0700	-10.390%	6	786	-27.053%
2025-03-20	2.4100	2.4100	2.3100	2.3100	-14.760%	53	786	-34.632%
2025-03-19	2.7200	2.7200	2.6200	2.7100	+9.274%	20	756	-44.280%
2025-03-14	2.4900	2.5300	2.4800	2.4800	-4.247%	16	755	-39.113%
2025-03-12	2.7200	2.7300	2.5900	2.5900	+2.778%	14	750	-41.699%
2025-03-11	2.4500	2.5400	2.3500	2.5200	+18.310%	22	750	-40.079%
2025-03-10	2.2900	2.3200	2.1000	2.1300	-4.484%	27	748	-29.108%
2025-03-07	2.1500	2.2300	2.1200	2.2300	+10.396%	34	758	-32.287%
2025-03-06	2.2000	2.2000	2.0200	2.0200	-3.810%	4	754	-25.248%
2025-03-05	2.0700	2.3900	2.0700	2.1000	+3.448%	3	754	-28.095%
2025-03-04	1.9700	2.1000	1.9700	2.0300	+1.500%	46	752	-25.616%
2025-03-03	2.0000	2.0000	2.0000	2.0000	-14.530%	10	743	-24.500%
2025-02-28	2.3400	2.3400	2.3400	2.3400	-3.306%	2	743	-35.470%
2025-02-26	2.2100	2.4200	2.2100	2.4200	+16.346%	73	742	-37.603%
2025-02-25	2.0800	2.0800	2.0800	2.0800	-5.023%	1	671	-27.404%
2025-02-21	2.2400	2.2400	2.1900	2.1900	+2.817%	1,270	671	-31.050%
2025-02-20	2.1400	2.1400	2.1300	2.1300	-2.740%	152	823	-29.108%
2025-02-19	2.2000	2.2000	2.1900	2.1900	+2.336%	2	671	-31.050%
2025-02-18	2.2000	2.2000	2.1400	2.1400	+7.000%	11	669	-29.439%
2025-02-13	2.0300	2.0300	2.0000	2.0000	+0.503%	8	650	-24.500%
2025-02-12	1.9900	1.9900	1.9900	1.9900	+4.188%	1	650	-24.121%
2025-02-11	1.9300	1.9300	1.9000	1.9100	-9.906%	8	650	-20.942%
2025-02-10	2.1200	2.1200	2.1200	2.1200	+1.923%	1	655	-28.774%
2025-02-07	2.1300	2.1300	2.0500	2.0800	+0.971%	1,260	654	-27.404%
2025-02-05	2.0900	2.0900	2.0600	2.0600	-7.207%	4	28	-26.699%
2025-02-04	2.1900	2.2200	2.1900	2.2200	+6.220%	17	27	-31.982%
2025-02-03	2.1000	2.1000	2.0900	2.0900	-3.687%	3	26	-27.751%
2025-01-31	2.3000	2.3000	2.1700	2.1700	0.000%	60	25	-30.415%

.dark-mode .qNPPzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNPPzH{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C3.5NIO Jan 15 2027 3.50 Call (NIO270115C00003500)option OPRA

NIO20270115C3.5
NIO Jan 15 2027 3.50 Call (NIO270115C00003500)
option OPRA