Dark

NIO20270115C3
NIO Jan 15 2027 3.00 Call (NIO270115C00003000)
option OPRA

EOD

Aug 6, 2026

1.74-5.946%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8000	1.8000	1.7400	1.7400	-5.946%	11	7,052	0.000%
2026-08-05	1.9500	1.9900	1.8500	1.8500	-5.128%	7	7,051	-5.946%
2026-08-04	2.0000	2.0000	1.9500	1.9500	-2.500%	4	7,048	-10.769%
2026-08-03	2.0600	2.0600	2.0000	2.0000	-0.990%	3	7,044	-13.000%
2026-07-31	2.0200	2.0200	2.0200	2.0200	+1.508%	5	7,045	-13.861%
2026-07-30	1.9900	1.9900	1.9900	1.9900	-0.500%	2	7,050	-12.563%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+9.290%	100	7,048	-13.000%
2026-07-27	1.8100	1.8300	1.8100	1.8300	+6.395%	11	7,148	-4.918%
2026-07-24	1.7900	1.8000	1.7200	1.7200	-9.948%	141	7,137	+1.163%
2026-07-22	1.9800	1.9800	1.9000	1.9100	-7.282%	133	7,236	-8.901%
2026-07-21	2.0400	2.0600	2.0400	2.0600	-2.830%	15	7,113	-15.534%
2026-07-20	2.1200	2.1200	2.1200	2.1200	-7.424%	3	7,108	-17.925%
2026-07-15	2.3700	2.3700	2.2900	2.2900	+3.153%	6	7,105	-24.017%
2026-07-14	2.3300	2.3700	2.2000	2.2200	+8.293%	37	7,101	-21.622%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-2.844%	2	7,111	-15.122%
2026-07-08	2.1100	2.1100	2.1100	2.1100	-0.472%	400	7,110	-17.536%
2026-07-07	2.3200	2.3200	2.1200	2.1200	-5.778%	119	7,510	-17.925%
2026-07-06	2.3100	2.3100	2.2500	2.2500	+9.756%	2	7,443	-22.667%
2026-07-02	2.1100	2.1300	2.0000	2.0500	-8.889%	11	7,437	-15.122%
2026-07-01	2.2200	2.2500	2.2200	2.2500	-0.881%	6	7,437	-22.667%
2026-06-30	2.3000	2.3100	2.2700	2.2700	+5.093%	15	7,431	-23.348%
2026-06-29	2.1600	2.1600	2.1600	2.1600	+4.854%	1	7,418	-19.444%
2026-06-26	2.0600	2.0600	2.0600	2.0600	+3.000%	1	7,419	-15.534%
2026-06-25	2.0500	2.0500	2.0000	2.0000	-16.667%	66	7,420	-13.000%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+13.744%	5	7,412	-27.500%
2026-06-22	2.1100	2.1100	2.1100	2.1100	-7.048%	200	7,417	-17.536%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-0.873%	1	7,616	-23.348%
2026-06-17	2.3800	2.3800	2.2900	2.2900	+2.232%	6	7,616	-24.017%
2026-06-16	2.2600	2.3100	2.2300	2.2400	-8.943%	326	7,616	-22.321%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-1.992%	3	7,744	-29.268%
2026-06-11	2.4900	2.5100	2.4900	2.5100	+2.869%	6	7,744	-30.677%
2026-06-10	2.5000	2.5000	2.4400	2.4400	-2.400%	376	7,749	-28.689%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-9.091%	1	7,979	-30.400%
2026-06-08	2.7500	2.7500	2.7500	2.7500	+4.563%	2	7,979	-36.727%
2026-06-05	2.6800	2.7200	2.6300	2.6300	-10.239%	69	7,979	-33.840%
2026-06-04	2.9500	2.9700	2.9300	2.9300	-5.484%	8	7,987	-40.614%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-4.615%	15	7,995	-43.871%
2026-06-02	3.3300	3.3300	3.2500	3.2500	-1.515%	21	7,995	-46.462%
2026-06-01	2.9800	3.3000	2.9800	3.3000	+20.000%	5	7,996	-47.273%
2026-05-29	2.7000	2.7500	2.7000	2.7500	+2.612%	3	7,996	-36.727%
2026-05-28	2.8500	2.8500	2.6800	2.6800	-16.250%	4	7,996	-35.075%
2026-05-27	2.7800	3.2000	2.7800	3.2000	+23.077%	3	7,993	-45.625%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+4.000%	5	7,990	-33.077%
2026-05-22	2.4500	2.5800	2.4500	2.5000	-13.194%	92	7,986	-30.400%
2026-05-21	2.8100	2.8800	2.7400	2.8800	+0.348%	52	8,003	-39.583%
2026-05-20	2.9100	2.9100	2.8700	2.8700	-7.120%	8	8,003	-39.373%
2026-05-19	3.0900	3.0900	3.0900	3.0900	-0.323%	10	7,982	-43.689%
2026-05-18	3.2700	3.2700	3.1000	3.1000	-6.907%	14	7,982	-43.871%
2026-05-15	3.3000	3.3300	3.3000	3.3300	-11.200%	3	7,982	-47.748%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+17.188%	320	7,969	-53.600%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+1.587%	14	8,177	-45.625%
2026-05-08	3.2000	3.2000	3.1500	3.1500	0.000%	3	8,177	-44.762%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-3.963%	5	8,176	-44.762%
2026-05-04	3.2800	3.2800	3.2800	3.2800	+2.500%	2	8,176	-46.951%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.246%	20	8,197	-45.625%
2026-04-30	3.4500	3.4500	3.4500	3.4500	-5.995%	3	8,197	-49.565%
2026-04-29	3.7500	3.7500	3.6500	3.6700	+7.941%	63	8,197	-52.589%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-3.683%	1	8,199	-48.824%
2026-04-27	3.5000	3.5300	3.5000	3.5300	+0.857%	5	8,198	-50.708%
2026-04-24	3.4000	3.5000	3.4000	3.5000	-2.778%	15	8,197	-50.286%
2026-04-23	3.5000	3.6000	3.4500	3.6000	-5.263%	21	8,198	-51.667%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+1.877%	63	8,204	-54.211%
2026-04-21	3.8500	3.8500	3.7300	3.7300	-5.330%	33	8,179	-53.351%
2026-04-20	3.9500	3.9700	3.9200	3.9400	-3.194%	27	8,179	-55.838%
2026-04-17	4.0200	4.1000	4.0200	4.0700	+0.246%	262	8,175	-57.248%
2026-04-16	4.0000	4.0600	3.8500	4.0600	+10.326%	43	8,434	-57.143%
2026-04-15	3.7500	3.7700	3.6800	3.6800	-3.665%	27	8,458	-52.717%
2026-04-14	3.8200	3.8200	3.8200	3.8200	+1.867%	2	8,476	-54.450%
2026-04-13	3.7500	3.8000	3.7500	3.7500	+2.740%	19	8,478	-53.600%
2026-04-10	3.6000	3.8000	3.6000	3.6500	+8.955%	671	8,490	-52.329%
2026-04-09	3.7700	3.7700	3.3500	3.3500	-2.047%	9	8,811	-48.060%
2026-04-07	3.3900	3.4200	3.3000	3.4200	-2.841%	41	8,804	-49.123%
2026-04-06	3.5500	3.5500	3.5000	3.5200	0.000%	6	8,809	-50.568%
2026-04-02	3.4500	3.5200	3.3800	3.5200	+0.571%	133	8,854	-50.568%
2026-04-01	3.5600	3.5600	3.4000	3.5000	+2.941%	1,285	8,854	-50.286%
2026-03-31	2.9500	3.4000	2.7700	3.4000	+20.141%	122	9,315	-48.824%
2026-03-30	2.8500	2.9000	2.8000	2.8300	+6.792%	54	9,372	-38.516%
2026-03-27	2.8600	2.8600	2.6500	2.6500	-7.666%	6	9,411	-34.340%
2026-03-26	2.9800	2.9800	2.8700	2.8700	-7.419%	304	9,411	-39.373%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+1.639%	5	9,605	-43.871%
2026-03-24	3.1000	3.2000	3.0500	3.0500	0.000%	69	9,600	-42.951%
2026-03-23	3.1000	3.1000	3.0500	3.0500	+11.314%	5	9,600	-42.951%
2026-03-20	2.9000	2.9000	2.7400	2.7400	-14.375%	156	9,601	-36.496%
2026-03-19	3.1500	3.2000	3.1500	3.2000	+1.266%	9	9,571	-45.625%
2026-03-18	3.2500	3.2500	3.1600	3.1600	-4.532%	98	9,566	-44.937%
2026-03-17	3.3500	3.3500	3.2500	3.3100	-1.194%	38	9,592	-47.432%
2026-03-16	3.4000	3.5000	3.3000	3.3500	+6.013%	465	9,565	-48.060%
2026-03-13	3.0500	3.2500	3.0500	3.1600	+8.591%	100	9,568	-44.937%
2026-03-12	2.9500	3.1000	2.9100	2.9100	+2.827%	18	9,566	-40.206%
2026-03-11	3.0000	3.1000	2.8000	2.8300	-6.291%	54	9,562	-38.516%
2026-03-10	2.6000	3.0200	2.6000	3.0200	+27.966%	88	9,536	-42.384%
2026-03-09	2.2600	2.3600	2.2500	2.3600	+7.273%	60	9,488	-26.271%
2026-03-06	2.1100	2.2300	2.1100	2.2000	+6.280%	18	9,520	-20.909%
2026-03-05	2.2000	2.2300	2.0600	2.0700	-8.811%	34	9,519	-15.942%
2026-03-04	2.1000	2.3300	2.1000	2.2700	+14.070%	14	9,508	-23.348%
2026-03-03	1.6800	2.0100	1.6800	1.9900	-6.573%	60	9,504	-12.563%
2026-03-02	2.1000	2.1300	2.0700	2.1300	-6.167%	27	9,487	-18.310%
2026-02-27	2.2400	2.3400	2.2400	2.2700	-8.468%	34	9,484	-23.348%
2026-02-26	2.5700	2.5700	2.4000	2.4800	-6.061%	55	9,510	-29.839%
2026-02-25	2.5800	2.6400	2.5800	2.6400	-0.377%	13	9,451	-34.091%
2026-02-24	2.7000	2.7000	2.5200	2.6500	-0.376%	53	9,451	-34.340%
2026-02-23	2.6800	2.7200	2.6600	2.6600	+2.308%	12	9,446	-34.586%
2026-02-20	2.3500	2.6000	2.3300	2.6000	+13.043%	48	9,446	-33.077%
2026-02-19	2.2900	2.3000	2.2500	2.3000	-3.766%	7	9,472	-24.348%
2026-02-18	2.4000	2.4000	2.2800	2.3900	+1.271%	34	9,477	-27.197%
2026-02-17	2.4200	2.4500	2.3500	2.3600	+0.426%	10	9,478	-26.271%
2026-02-13	2.3900	2.4400	2.3300	2.3500	-2.893%	22	9,465	-25.957%
2026-02-12	2.5000	2.5000	2.4000	2.4200	-2.419%	12	9,465	-28.099%
2026-02-11	2.4200	2.4800	2.4200	2.4800	+3.333%	16	9,474	-29.839%
2026-02-10	2.3700	2.5000	2.3600	2.4000	+3.004%	22	9,475	-27.500%
2026-02-09	2.4800	2.4800	2.3300	2.3300	-6.800%	7	9,468	-25.322%
2026-02-06	2.5100	2.6100	2.4700	2.5000	+13.636%	112	9,462	-30.400%
2026-02-05	2.0800	2.4000	2.0800	2.2000	+14.583%	124	9,425	-20.909%
2026-02-04	1.9800	1.9800	1.9000	1.9200	-4.000%	15	9,356	-9.375%
2026-02-03	2.0000	2.0000	1.9400	2.0000	0.000%	38	9,351	-13.000%
2026-02-02	2.0200	2.0200	1.8400	2.0000	-11.894%	828	9,361	-13.000%
2026-01-30	2.4000	2.4000	2.2200	2.2700	0.000%	37	8,903	-23.348%
2026-01-29	2.1900	2.3000	2.0900	2.2700	+7.583%	59	8,907	-23.348%
2026-01-28	2.1100	2.2700	2.0900	2.1100	-1.402%	55	8,908	-17.536%
2026-01-27	2.1100	2.1400	2.1100	2.1400	+2.392%	16	8,897	-18.692%
2026-01-26	2.1200	2.1200	2.0900	2.0900	-1.878%	47	8,885	-16.746%
2026-01-23	2.1500	2.1500	2.1300	2.1300	-4.054%	3	8,898	-18.310%
2026-01-22	2.4700	2.4700	2.2200	2.2200	+3.256%	21	8,900	-21.622%
2026-01-21	2.0600	2.1800	2.0600	2.1500	+2.871%	62	8,884	-19.070%
2026-01-20	2.0000	2.1000	2.0000	2.0900	-2.336%	30	8,839	-16.746%
2026-01-16	2.0700	2.1700	2.0700	2.1400	+2.392%	115	8,729	-18.692%
2026-01-15	2.0700	2.1100	2.0600	2.0900	+3.980%	268	8,729	-16.746%
2026-01-14	2.1100	2.1100	2.0000	2.0100	-8.219%	341	8,617	-13.433%
2026-01-13	2.2700	2.2700	2.1700	2.1900	-4.783%	441	8,515	-20.548%
2026-01-12	2.2000	2.4000	2.2000	2.3000	+9.005%	367	8,679	-24.348%
2026-01-09	2.1300	2.1300	2.1100	2.1100	-4.525%	4	8,793	-17.536%
2026-01-08	2.2200	2.2200	2.1900	2.2100	-2.643%	55	8,793	-21.267%
2026-01-07	2.2600	2.3000	2.2600	2.2700	0.000%	62	8,749	-23.348%
2026-01-06	2.4800	2.4800	2.2300	2.2700	-4.219%	151	8,705	-23.348%
2026-01-05	2.4900	2.4900	2.3500	2.3700	-9.886%	184	8,597	-26.582%
2026-01-02	2.6800	2.7000	2.6000	2.6300	+0.382%	16	8,531	-33.840%
2025-12-31	2.7300	2.7300	2.4400	2.6200	-12.667%	206	8,389	-33.588%
2025-12-30	2.9200	3.0700	2.9200	3.0000	+12.360%	323	8,389	-42.000%
2025-12-29	2.6000	2.6700	2.6000	2.6700	+5.534%	22	8,130	-34.831%
2025-12-26	2.5300	2.5300	2.5300	2.5300	+8.120%	20	8,148	-31.225%
2025-12-23	2.3300	2.3400	2.3300	2.3400	-4.878%	3	8,168	-25.641%
2025-12-22	2.4800	2.4800	2.4500	2.4600	+0.408%	7	8,168	-29.268%
2025-12-19	2.4600	2.4600	2.4500	2.4500	+1.660%	3	8,161	-28.980%
2025-12-18	2.4100	2.4100	2.4100	2.4100	+2.119%	1	8,164	-27.801%
2025-12-17	2.3500	2.3800	2.3500	2.3600	-4.453%	17	8,163	-26.271%
2025-12-16	2.4700	2.4700	2.4700	2.4700	+0.816%	1	8,177	-29.555%
2025-12-15	2.5000	2.5200	2.4500	2.4500	-4.297%	111	8,177	-28.980%
2025-12-12	2.6300	2.6300	2.5600	2.5600	-0.389%	17	8,177	-32.031%
2025-12-11	2.5700	2.5700	2.5700	2.5700	+0.391%	1	8,172	-32.296%
2025-12-10	2.5000	2.5600	2.5000	2.5600	+1.992%	816	8,172	-32.031%
2025-12-09	2.5000	2.5500	2.5000	2.5100	-3.831%	17	8,961	-30.677%
2025-12-08	2.6400	2.6900	2.5700	2.6100	+2.353%	24	8,944	-33.333%
2025-12-05	2.5300	2.5500	2.5300	2.5500	+2.000%	11	8,932	-31.765%
2025-12-04	2.4700	2.5500	2.4600	2.5000	+8.696%	68	8,932	-30.400%
2025-12-03	2.5000	2.5000	2.2800	2.3000	-11.197%	150	8,867	-24.348%
2025-12-02	2.5300	2.5900	2.5300	2.5900	-2.264%	48	8,718	-32.819%
2025-12-01	2.7900	2.8500	2.6100	2.6500	-10.169%	34	8,670	-34.340%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+4.240%	1	8,649	-41.017%
2025-11-26	3.1300	3.1300	2.8300	2.8300	-6.601%	22	8,636	-38.516%
2025-11-25	3.2500	3.2500	2.9900	3.0300	-6.769%	14	8,636	-42.574%
2025-11-24	3.2500	3.3200	3.2500	3.2500	+9.060%	15	8,623	-46.462%
2025-11-21	2.8600	2.9800	2.8600	2.9800	+2.405%	30	8,621	-41.611%
2025-11-20	3.2200	3.2200	2.7500	2.9100	-10.462%	246	8,611	-40.206%
2025-11-19	3.2300	3.2500	3.2000	3.2500	-1.515%	63	8,617	-46.462%
2025-11-18	3.3500	3.3500	3.3000	3.3000	-9.589%	241	8,677	-47.273%
2025-11-14	3.4000	3.7000	3.4000	3.6500	+1.389%	15	8,843	-52.329%
2025-11-13	3.8600	3.8600	3.5000	3.6000	-6.494%	108	8,844	-51.667%
2025-11-12	3.9000	3.9000	3.8500	3.8500	-3.750%	3	8,871	-54.805%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	8,868	-56.500%
2025-11-10	4.3000	4.3000	4.1000	4.1000	-2.844%	36	8,867	-57.561%
2025-11-07	4.1300	4.2200	4.0900	4.2200	-8.658%	145	8,839	-58.768%
2025-11-06	4.7900	4.7900	4.6200	4.6200	+1.987%	2	8,769	-62.338%
2025-11-05	4.6000	4.6000	4.5300	4.5300	+1.798%	6	8,771	-61.589%
2025-11-04	4.4500	4.4500	4.4500	4.4500	-6.904%	100	8,775	-60.899%
2025-11-03	4.7500	4.7800	4.6900	4.7800	+7.416%	216	8,550	-63.598%
2025-10-31	4.5000	4.5000	4.4500	4.4500	+1.136%	212	8,550	-60.899%
2025-10-30	4.4500	4.4500	4.4000	4.4000	-2.004%	4	8,762	-60.455%
2025-10-29	4.5500	4.5500	4.4500	4.4900	+2.982%	16	8,760	-61.247%
2025-10-28	4.3000	4.3800	4.3000	4.3600	-0.683%	24	8,760	-60.092%
2025-10-27	4.4000	4.5500	4.3900	4.3900	+2.810%	35	8,748	-60.364%
2025-10-24	4.4000	4.4000	4.2700	4.2700	+0.471%	23	8,748	-59.251%
2025-10-23	4.2500	4.2500	4.2500	4.2500	+1.190%	1	8,728	-59.059%
2025-10-21	4.2500	4.2500	4.2000	4.2000	-4.762%	41	8,728	-58.571%
2025-10-20	4.3000	4.4100	4.3000	4.4100	+10.250%	36	8,699	-60.544%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-4.077%	8	8,697	-56.500%
2025-10-16	3.7500	4.1700	3.7500	4.1700	-0.714%	28	8,697	-58.273%
2025-10-15	4.4000	4.4000	4.2000	4.2000	+1.205%	67	8,691	-58.571%
2025-10-14	4.2600	4.2700	4.1500	4.1500	-7.572%	7	8,670	-58.072%
2025-10-13	4.4000	4.5600	4.4000	4.4900	+8.193%	5	8,670	-61.247%
2025-10-10	4.4000	4.4000	4.0500	4.1500	-14.433%	187	8,671	-58.072%
2025-10-09	4.8500	4.8500	4.7500	4.8500	+1.042%	106	8,642	-64.124%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-0.208%	17	8,571	-63.750%
2025-10-07	4.8500	4.8500	4.6500	4.8100	-3.800%	247	8,351	-63.825%
2025-10-06	5.0700	5.1100	5.0000	5.0000	+0.604%	28	8,351	-65.200%
2025-10-03	4.9700	4.9700	4.8700	4.9700	-4.423%	24	8,375	-64.990%
2025-10-02	5.2600	5.2600	4.9800	5.2000	+5.051%	40	8,354	-66.538%
2025-10-01	4.9100	5.0100	4.7700	4.9500	+1.227%	113	8,335	-64.848%
2025-09-30	4.7000	4.9200	4.7000	4.8900	+7.473%	163	8,264	-64.417%
2025-09-29	4.3500	4.5500	4.3500	4.5500	+2.018%	52	8,134	-61.758%
2025-09-26	4.6000	4.6000	4.4600	4.4600	-5.106%	21	8,084	-60.987%
2025-09-25	4.4000	4.9500	4.4000	4.7000	0.000%	79	8,079	-62.979%
2025-09-24	4.4500	4.7000	4.4500	4.7000	+8.046%	22	8,042	-62.979%
2025-09-23	4.4700	4.4800	4.3500	4.3500	+1.636%	15	8,021	-60.000%
2025-09-22	4.6700	4.6800	4.2800	4.2800	-8.936%	57	8,020	-59.346%
2025-09-19	4.7500	4.7500	4.7000	4.7000	+1.075%	17	7,981	-62.979%
2025-09-18	4.7500	4.8500	4.6500	4.6500	+2.198%	25	7,975	-62.581%
2025-09-17	4.6000	4.7000	4.5000	4.5500	+3.409%	90	7,976	-61.758%
2025-09-16	4.0000	4.4500	4.0000	4.4000	+12.821%	195	7,945	-60.455%
2025-09-15	3.8800	3.9000	3.6500	3.9000	+5.978%	30	8,051	-55.385%
2025-09-12	3.5000	3.6800	3.4500	3.6800	+3.662%	25	8,060	-52.717%
2025-09-11	3.3500	3.5500	3.3500	3.5500	+10.592%	20	8,043	-50.986%
2025-09-10	3.0900	3.2100	3.0900	3.2100	-10.833%	23	8,051	-45.794%
2025-09-09	3.5000	3.6000	3.3000	3.6000	+2.273%	351	8,053	-51.667%
2025-09-08	3.5500	3.5500	3.5200	3.5200	+3.529%	2	8,203	-50.568%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-5.556%	4	8,203	-48.824%
2025-09-04	3.4900	3.6000	3.4900	3.6000	+5.882%	55	8,202	-51.667%
2025-09-03	3.6200	3.6200	3.4000	3.4000	-15.000%	43	8,227	-48.824%
2025-09-02	3.5200	4.0000	3.5200	4.0000	+7.239%	94	8,216	-56.500%
2025-08-29	3.7500	3.7500	3.7300	3.7300	-0.533%	10	8,179	-53.351%
2025-08-28	3.7500	3.7500	3.7500	3.7500	+1.351%	101	8,179	-53.600%
2025-08-27	3.9400	4.0000	3.7000	3.7000	-10.843%	16	8,079	-52.973%
2025-08-26	4.1000	4.1800	3.8700	4.1500	+16.901%	316	8,088	-58.072%
2025-08-25	3.8500	3.8500	3.4500	3.5500	-4.054%	906	8,073	-50.986%
2025-08-22	3.2500	3.9300	3.2500	3.7000	+21.711%	416	7,262	-52.973%
2025-08-21	2.8200	3.0800	2.6000	3.0400	+16.475%	2,341	7,223	-42.763%
2025-08-20	2.6300	2.6300	2.5400	2.6100	-3.333%	470	8,689	-33.333%
2025-08-19	2.7400	2.7500	2.4000	2.7000	+5.882%	399	9,121	-35.556%
2025-08-18	2.4900	2.5500	2.4900	2.5500	+5.372%	6	9,128	-31.765%
2025-08-15	2.3000	2.4200	2.3000	2.4200	+14.151%	23	9,124	-28.099%
2025-08-14	2.1000	2.1200	2.1000	2.1200	-6.195%	6	9,143	-17.925%
2025-08-13	2.2600	2.2600	2.2600	2.2600	+4.630%	3	9,143	-23.009%
2025-08-12	2.3100	2.3300	2.1600	2.1600	-14.961%	846	9,140	-19.444%
2025-08-11	2.5400	2.5400	2.5400	2.5400	+4.098%	1	8,664	-31.496%
2025-08-08	2.4500	2.4900	2.4400	2.4400	+6.087%	183	8,665	-28.689%
2025-08-07	2.3800	2.3800	2.3000	2.3000	+0.877%	103	8,733	-24.348%
2025-08-06	2.3000	2.3200	2.2500	2.2800	+3.167%	36	8,634	-23.684%
2025-08-05	2.2100	2.2400	2.1300	2.2100	-5.150%	35	8,615	-21.267%
2025-08-04	2.5800	2.5800	2.2800	2.3300	-8.984%	514	8,642	-25.322%
2025-08-01	2.6000	2.6000	2.3000	2.5600	+1.587%	28	8,548	-32.031%
2025-07-31	2.2000	2.5500	2.2000	2.5200	+12.500%	248	8,573	-30.952%
2025-07-30	2.2700	2.2700	2.2400	2.2400	-5.882%	190	8,428	-22.321%
2025-07-29	2.3500	2.3800	2.2500	2.3800	-4.800%	422	8,238	-26.891%
2025-07-28	2.5000	2.6000	2.4500	2.5000	-1.961%	530	8,644	-30.400%
2025-07-25	2.4800	2.7100	2.4800	2.5500	+7.595%	64	8,220	-31.765%
2025-07-24	2.6200	2.6200	2.3700	2.3700	-8.846%	717	8,260	-26.582%
2025-07-23	2.8400	2.8400	2.6000	2.6000	-1.141%	1,005	8,975	-33.077%
2025-07-22	2.4500	2.7500	2.4500	2.6300	+13.853%	712	9,113	-33.840%
2025-07-21	2.3500	2.4300	2.2500	2.3100	+5.000%	646	9,258	-24.675%
2025-07-18	2.1500	2.3600	2.0900	2.2000	-0.901%	532	9,253	-20.909%
2025-07-17	2.1900	2.2300	2.1400	2.2200	+13.846%	490	8,997	-21.622%
2025-07-16	2.0900	2.0900	1.8600	1.9500	-2.985%	392	9,053	-10.769%
2025-07-15	2.0200	2.0700	1.9900	2.0100	+3.608%	316	8,737	-13.433%
2025-07-14	1.9000	2.0800	1.9000	1.9400	+8.989%	1,078	8,914	-10.309%
2025-07-11	1.6000	1.8500	1.6000	1.7800	+11.250%	1,143	8,398	-2.247%
2025-07-10	1.4100	1.6000	1.4100	1.6000	+10.345%	49	7,489	+8.750%
2025-07-09	1.4400	1.4500	1.3400	1.4500	+5.839%	18	7,532	+20.000%
2025-07-08	1.2900	1.3900	1.2800	1.3700	+5.385%	119	7,522	+27.007%
2025-07-07	1.3700	1.3700	1.3000	1.3000	-4.412%	442	7,551	+33.846%
2025-07-03	1.3500	1.3600	1.3500	1.3600	-0.730%	4	7,482	+27.941%
2025-07-02	1.3800	1.3800	1.3500	1.3700	-0.725%	144	7,482	+27.007%
2025-07-01	1.4200	1.4200	1.3600	1.3800	+3.759%	283	7,352	+26.087%
2025-06-30	1.3300	1.3300	1.3200	1.3300	-0.746%	36	7,176	+30.827%
2025-06-27	1.3500	1.4100	1.3100	1.3400	+0.752%	272	7,207	+29.851%
2025-06-26	1.3300	1.3400	1.3000	1.3300	-0.746%	894	6,939	+30.827%
2025-06-25	1.3400	1.3900	1.3400	1.3400	-5.634%	61	6,059	+29.851%
2025-06-24	1.3900	1.4300	1.3900	1.4200	+5.970%	14	5,998	+22.535%
2025-06-23	1.3200	1.3500	1.2700	1.3400	-0.741%	38	5,994	+29.851%
2025-06-20	1.3800	1.3800	1.3300	1.3500	0.000%	428	5,961	+28.889%
2025-06-18	1.3800	1.4000	1.3500	1.3500	-1.460%	354	5,834	+28.889%
2025-06-17	1.4800	1.4800	1.3700	1.3700	-4.196%	252	5,834	+27.007%
2025-06-16	1.6100	1.6100	1.4300	1.4300	-1.379%	371	5,589	+21.678%
2025-06-13	1.4800	1.4800	1.4400	1.4500	-7.051%	28	5,254	+20.000%
2025-06-12	1.8200	1.8200	1.5200	1.5600	-3.704%	14	5,248	+11.538%
2025-06-11	1.6500	1.6500	1.6200	1.6200	-0.613%	51	5,243	+7.407%
2025-06-10	1.6200	1.6500	1.6000	1.6300	+6.536%	35	5,193	+6.748%
2025-06-09	1.5500	1.5500	1.5300	1.5300	+0.658%	220	5,184	+13.725%
2025-06-06	1.5200	1.6000	1.5000	1.5200	-0.654%	270	4,972	+14.474%
2025-06-05	1.5700	1.5900	1.4800	1.5300	-8.383%	273	4,976	+13.725%
2025-06-04	1.5500	1.7500	1.5500	1.6700	+15.172%	53	4,823	+4.192%
2025-06-03	1.4200	1.5200	1.3700	1.4500	-2.027%	155	4,800	+20.000%
2025-06-02	1.5300	1.5300	1.4800	1.4800	-3.268%	489	4,660	+17.568%
2025-05-30	1.5300	1.5300	1.5000	1.5300	-5.556%	170	4,267	+13.725%
2025-05-29	1.6400	1.6400	1.6000	1.6200	-1.818%	4	4,215	+7.407%
2025-05-28	1.6500	1.6500	1.6500	1.6500	+2.484%	1	4,214	+5.455%
2025-05-27	1.6300	1.6300	1.6100	1.6100	-5.848%	16	4,213	+8.075%
2025-05-23	1.7500	1.7700	1.7000	1.7100	-2.841%	290	4,059	+1.754%
2025-05-22	1.8100	1.8100	1.7600	1.7600	-0.565%	116	4,059	-1.136%
2025-05-21	1.8800	1.9200	1.7700	1.7700	-2.747%	11	3,943	-1.695%
2025-05-20	1.8900	1.9700	1.8200	1.8200	-3.191%	61	3,947	-4.396%
2025-05-19	1.8500	1.8800	1.8500	1.8800	0.000%	4	3,957	-7.447%
2025-05-16	1.8600	2.0000	1.8600	1.8800	+2.174%	14	3,954	-7.447%
2025-05-15	1.8700	1.8700	1.8400	1.8400	-6.122%	11	3,956	-5.435%
2025-05-14	1.9900	1.9900	1.9600	1.9600	0.000%	8	3,966	-11.224%
2025-05-13	1.9300	2.0200	1.9200	1.9600	-3.448%	8	3,960	-11.224%
2025-05-12	2.0400	2.0400	1.9600	2.0300	+6.842%	58	3,956	-14.286%
2025-05-09	1.8400	1.9000	1.8400	1.9000	+4.972%	22	3,981	-8.421%
2025-05-08	1.8200	1.8500	1.8000	1.8100	+3.429%	6	3,991	-3.867%
2025-05-07	1.7900	1.7900	1.7200	1.7500	-21.875%	12	3,987	-0.571%
2025-05-06	2.2400	2.2400	2.2400	2.2400	+22.404%	1	3,978	-22.321%
2025-05-05	1.8800	1.8800	1.8300	1.8300	-2.139%	5	3,978	-4.918%
2025-05-02	1.9600	1.9600	1.8700	1.8700	+2.186%	14	3,979	-6.952%
2025-05-01	1.8000	1.8600	1.8000	1.8300	-2.660%	291	3,980	-4.918%
2025-04-30	1.9000	1.9000	1.8800	1.8800	-6.000%	66	4,254	-7.447%
2025-04-29	2.1400	2.1400	2.0000	2.0000	-0.990%	24	4,188	-13.000%
2025-04-28	2.0500	2.1500	2.0100	2.0200	+9.189%	292	4,189	-13.861%
2025-04-25	1.8500	1.8600	1.8500	1.8500	-1.596%	128	4,383	-5.946%
2025-04-24	1.7900	1.9700	1.7900	1.8800	+5.618%	21	4,328	-7.447%
2025-04-23	1.7500	1.8500	1.7200	1.7800	+5.325%	64	4,349	-2.247%
2025-04-22	1.6200	1.6900	1.5700	1.6900	+9.740%	44	4,340	+2.959%
2025-04-21	1.5100	1.5400	1.4600	1.5400	+3.356%	54	4,311	+12.987%
2025-04-17	1.3000	1.4900	1.3000	1.4900	+4.196%	14	4,320	+16.779%
2025-04-16	1.4400	1.5200	1.3900	1.4300	-7.742%	19	4,320	+21.678%
2025-04-15	1.5700	1.5700	1.4900	1.5500	-1.899%	17	4,317	+12.258%
2025-04-14	1.6400	1.6800	1.4400	1.5800	+1.935%	23	4,306	+10.127%
2025-04-11	1.5200	1.5500	1.4300	1.5500	+4.027%	66	4,296	+12.258%
2025-04-10	1.4500	1.5400	1.3800	1.4900	+6.429%	289	4,268	+16.779%
2025-04-09	1.2800	1.4900	1.2400	1.4000	+9.375%	331	4,521	+24.286%
2025-04-08	1.5000	1.5000	1.2100	1.2800	-8.571%	437	4,594	+35.938%
2025-04-07	1.3400	1.5800	1.3400	1.4000	-6.040%	529	4,263	+24.286%
2025-04-04	1.5100	1.5400	1.3600	1.4900	-14.857%	1,094	3,906	+16.779%
2025-04-03	1.6500	1.7500	1.6300	1.7500	+2.339%	172	3,898	-0.571%
2025-04-02	1.7300	1.7400	1.7000	1.7100	-3.933%	30	3,979	+1.754%
2025-04-01	1.8000	1.8300	1.7800	1.7800	+4.706%	22	3,952	-2.247%
2025-03-31	1.7000	1.7500	1.5800	1.7000	-2.299%	324	3,954	+2.353%
2025-03-28	1.8500	2.0000	1.7300	1.7400	-7.937%	360	3,711	0.000%
2025-03-27	1.8600	1.9300	1.8500	1.8900	-8.696%	124	3,534	-7.937%
2025-03-26	2.1800	2.1800	2.0700	2.0700	-8.811%	17	3,421	-15.942%
2025-03-25	2.2000	2.2700	2.2000	2.2700	+1.794%	18	3,424	-23.348%
2025-03-24	2.3100	2.3100	2.1900	2.2300	-5.907%	119	3,406	-21.973%
2025-03-21	2.2000	2.3700	2.2000	2.3700	-6.693%	46	3,353	-26.582%
2025-03-20	2.5700	2.5700	2.5400	2.5400	-17.532%	2	3,372	-31.496%
2025-03-19	3.0500	3.0800	2.5900	3.0800	+3.010%	26	3,370	-43.506%
2025-03-18	2.8800	3.0200	2.8800	2.9900	+7.942%	60	3,360	-41.806%
2025-03-17	2.7900	2.7900	2.7700	2.7700	+2.593%	2	3,350	-37.184%
2025-03-14	2.7500	2.7500	2.7000	2.7000	+8.000%	306	3,350	-35.556%
2025-03-13	2.5100	2.5100	2.5000	2.5000	-13.194%	92	3,289	-30.400%
2025-03-12	2.9700	3.0600	2.8800	2.8800	-5.574%	157	3,289	-39.583%
2025-03-11	2.6500	3.0500	2.5000	3.0500	+27.615%	299	3,169	-42.951%
2025-03-10	2.5200	2.5500	2.2500	2.3900	+3.913%	448	3,387	-27.197%
2025-03-07	2.3000	2.3000	2.3000	2.3000	0.000%	8	3,390	-24.348%
2025-03-06	2.3000	2.3000	2.3000	2.3000	-0.862%	1	3,389	-24.348%
2025-03-05	2.4000	2.4000	2.3200	2.3200	+7.407%	16	3,389	-25.000%
2025-03-04	2.4100	2.4100	2.1300	2.1600	-3.571%	30	3,373	-19.444%
2025-03-03	2.4100	2.4100	2.2400	2.2400	-10.757%	9	3,343	-22.321%
2025-02-28	2.4600	2.6000	2.3000	2.5100	-12.238%	38	3,337	-30.677%
2025-02-27	2.7000	2.9500	2.6900	2.8600	+7.116%	153	3,328	-39.161%
2025-02-26	2.5200	2.6700	2.5200	2.6700	+16.087%	184	3,226	-34.831%
2025-02-25	2.2500	2.3000	2.2500	2.3000	-1.288%	14	3,292	-24.348%
2025-02-24	2.4000	2.4500	2.3300	2.3300	-2.917%	123	3,292	-25.322%
2025-02-21	2.4800	2.5000	2.4000	2.4000	+4.348%	288	3,363	-27.500%
2025-02-20	2.4400	2.4400	2.3000	2.3000	-2.128%	205	3,233	-24.348%
2025-02-19	2.4400	2.4400	2.3500	2.3500	0.000%	54	3,028	-25.957%
2025-02-18	2.4200	2.4200	2.3500	2.3500	+0.427%	14	2,976	-25.957%
2025-02-14	2.4000	2.4500	2.3100	2.3400	+4.464%	114	2,915	-25.641%
2025-02-13	2.2300	2.3000	2.1500	2.2400	+4.186%	87	2,841	-22.321%
2025-02-12	2.1900	2.2000	2.1500	2.1500	+0.939%	74	2,841	-19.070%
2025-02-11	2.2400	2.2400	2.1000	2.1300	-8.190%	79	2,815	-18.310%
2025-02-10	2.2900	2.3200	2.2900	2.3200	+4.505%	6	2,762	-25.000%
2025-02-06	2.2700	2.2700	2.2200	2.2200	-1.770%	22	2,758	-21.622%
2025-02-05	2.3500	2.3500	2.2500	2.2600	-6.996%	168	2,752	-23.009%
2025-02-04	2.5100	2.5100	2.3700	2.4300	+5.652%	7	2,794	-28.395%
2025-02-03	2.2500	2.5400	2.2500	2.3000	-3.766%	59	2,792	-24.348%
2025-01-31	2.4800	2.4800	2.3900	2.3900	-2.449%	16	2,736	-27.197%
2025-01-30	2.3600	2.4500	2.3600	2.4500	+6.061%	3	2,725	-28.980%
2025-01-29	2.4400	2.4400	2.3100	2.3100	+2.667%	27	2,725	-24.675%
2025-01-28	2.4000	2.5000	2.2500	2.2500	-7.025%	31	2,700	-22.667%
2025-01-27	2.4300	2.4700	2.4200	2.4200	+1.255%	145	2,671	-28.099%
2025-01-24	2.3700	2.4300	2.2900	2.3900	-0.417%	32	2,814	-27.197%
2025-01-23	2.3300	2.4000	2.3000	2.4000	-0.826%	13	2,802	-27.500%
2025-01-22	2.3400	2.4200	2.2700	2.4200	+3.863%	66	2,798	-28.099%

.dark-mode .jRKqFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRKqFj{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C3NIO Jan 15 2027 3.00 Call (NIO270115C00003000)option OPRA

NIO20270115C3
NIO Jan 15 2027 3.00 Call (NIO270115C00003000)
option OPRA