Dark

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

EOD

Sep 29, 2026

0.6500-17.722%(-0.1400)5,285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7100	0.7100	0.6400	0.6500	-17.722%	5,285	44,413	0.000%
2026-09-28	0.8200	0.8400	0.7900	0.7900	0.000%	149	44,785	-17.722%
2026-09-25	0.8100	0.8100	0.7800	0.7900	-4.819%	275	44,903	-17.722%
2026-09-24	0.8700	0.8700	0.8100	0.8300	-3.488%	415	44,648	-21.687%
2026-09-23	0.8900	0.8900	0.8600	0.8600	-8.511%	10	44,253	-24.419%
2026-09-22	0.9500	0.9500	0.9000	0.9400	+8.046%	19	44,257	-30.851%
2026-09-21	0.8400	0.8700	0.8400	0.8700	0.000%	179	44,276	-25.287%
2026-09-18	0.8700	0.8800	0.8100	0.8700	+2.353%	238	44,188	-25.287%
2026-09-17	0.9000	0.9000	0.8100	0.8500	+6.250%	74	44,222	-23.529%
2026-09-16	0.8400	0.8700	0.7800	0.8000	0.000%	2,154	44,218	-18.750%
2026-09-15	1.0100	1.0100	0.8000	0.8000	-11.111%	490	45,698	-18.750%
2026-09-14	0.9300	0.9300	0.9000	0.9000	+2.273%	417	45,208	-27.778%
2026-09-11	0.9100	0.9500	0.8800	0.8800	+6.024%	602	44,801	-26.136%
2026-09-10	0.8100	0.8700	0.8100	0.8300	-8.791%	361	44,960	-21.687%
2026-09-09	0.9500	1.0000	0.9100	0.9100	-11.650%	15,596	44,611	-28.571%
2026-09-08	1.0700	1.0700	1.0200	1.0300	+0.980%	52	29,408	-36.893%
2026-09-04	1.0000	1.0200	0.9500	1.0200	-2.857%	15,527	13,880	-36.275%
2026-09-03	0.9700	1.0800	0.9700	1.0500	0.000%	7,731	13,880	-38.095%
2026-09-02	1.1500	1.2300	1.0500	1.0500	-13.934%	175	7,673	-38.095%
2026-09-01	1.3500	1.3900	1.2000	1.2200	-14.085%	139	7,575	-46.721%
2026-08-31	1.5000	1.5000	1.4200	1.4200	-5.333%	254	7,461	-54.225%
2026-08-28	1.5000	1.5000	1.5000	1.5000	-0.662%	56	7,207	-56.667%
2026-08-27	1.5000	1.5500	1.5000	1.5100	-2.581%	193	7,251	-56.954%
2026-08-26	1.6400	1.6400	1.5500	1.5500	-4.908%	11	7,228	-58.065%
2026-08-25	1.5800	1.6300	1.5800	1.6300	+7.237%	32	7,222	-60.123%
2026-08-24	1.6000	1.6500	1.5200	1.5200	-14.124%	72	7,205	-57.237%
2026-08-21	1.7200	1.8000	1.7200	1.7700	+3.509%	10	7,238	-63.277%
2026-08-20	1.8000	1.8000	1.7100	1.7100	-1.724%	12	7,231	-61.988%
2026-08-19	1.6000	1.7400	1.6000	1.7400	0.000%	21	7,219	-62.644%
2026-08-17	1.7500	1.7500	1.7400	1.7400	+2.353%	100	7,205	-62.644%
2026-08-14	1.6900	1.7000	1.6900	1.7000	+1.796%	6	7,105	-61.765%
2026-08-13	1.7000	1.7000	1.6600	1.6700	-3.468%	57	7,099	-61.078%
2026-08-12	1.7700	1.7700	1.7300	1.7300	-1.705%	16	7,052	-62.428%
2026-08-11	1.8000	1.8100	1.7600	1.7600	+1.149%	32	7,046	-63.068%
2026-08-06	1.8000	1.8000	1.7400	1.7400	-5.946%	11	7,052	-62.644%
2026-08-05	1.9500	1.9900	1.8500	1.8500	-5.128%	7	7,051	-64.865%
2026-08-04	2.0000	2.0000	1.9500	1.9500	-2.500%	4	7,048	-66.667%
2026-08-03	2.0600	2.0600	2.0000	2.0000	-0.990%	3	7,044	-67.500%
2026-07-31	2.0200	2.0200	2.0200	2.0200	+1.508%	5	7,045	-67.822%
2026-07-30	1.9900	1.9900	1.9900	1.9900	-0.500%	2	7,050	-67.337%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+9.290%	100	7,048	-67.500%
2026-07-27	1.8100	1.8300	1.8100	1.8300	+6.395%	11	7,148	-64.481%
2026-07-24	1.7900	1.8000	1.7200	1.7200	-9.948%	141	7,137	-62.209%
2026-07-22	1.9800	1.9800	1.9000	1.9100	-7.282%	133	7,236	-65.969%
2026-07-21	2.0400	2.0600	2.0400	2.0600	-2.830%	15	7,113	-68.447%
2026-07-20	2.1200	2.1200	2.1200	2.1200	-7.424%	3	7,108	-69.340%
2026-07-15	2.3700	2.3700	2.2900	2.2900	+3.153%	6	7,105	-71.616%
2026-07-14	2.3300	2.3700	2.2000	2.2200	+8.293%	37	7,101	-70.721%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-2.844%	2	7,111	-68.293%
2026-07-08	2.1100	2.1100	2.1100	2.1100	-0.472%	400	7,110	-69.194%
2026-07-07	2.3200	2.3200	2.1200	2.1200	-5.778%	119	7,510	-69.340%
2026-07-06	2.3100	2.3100	2.2500	2.2500	+9.756%	2	7,443	-71.111%
2026-07-02	2.1100	2.1300	2.0000	2.0500	-8.889%	11	7,437	-68.293%
2026-07-01	2.2200	2.2500	2.2200	2.2500	-0.881%	6	7,437	-71.111%
2026-06-30	2.3000	2.3100	2.2700	2.2700	+5.093%	15	7,431	-71.366%
2026-06-29	2.1600	2.1600	2.1600	2.1600	+4.854%	1	7,418	-69.907%
2026-06-26	2.0600	2.0600	2.0600	2.0600	+3.000%	1	7,419	-68.447%
2026-06-25	2.0500	2.0500	2.0000	2.0000	-16.667%	66	7,420	-67.500%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+13.744%	5	7,412	-72.917%
2026-06-22	2.1100	2.1100	2.1100	2.1100	-7.048%	200	7,417	-69.194%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-0.873%	1	7,616	-71.366%
2026-06-17	2.3800	2.3800	2.2900	2.2900	+2.232%	6	7,616	-71.616%
2026-06-16	2.2600	2.3100	2.2300	2.2400	-8.943%	326	7,616	-70.982%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-1.992%	3	7,744	-73.577%
2026-06-11	2.4900	2.5100	2.4900	2.5100	+2.869%	6	7,744	-74.104%
2026-06-10	2.5000	2.5000	2.4400	2.4400	-2.400%	376	7,749	-73.361%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-9.091%	1	7,979	-74.000%
2026-06-08	2.7500	2.7500	2.7500	2.7500	+4.563%	2	7,979	-76.364%
2026-06-05	2.6800	2.7200	2.6300	2.6300	-10.239%	69	7,979	-75.285%
2026-06-04	2.9500	2.9700	2.9300	2.9300	-5.484%	8	7,987	-77.816%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-4.615%	15	7,995	-79.032%
2026-06-02	3.3300	3.3300	3.2500	3.2500	-1.515%	21	7,995	-80.000%
2026-06-01	2.9800	3.3000	2.9800	3.3000	+20.000%	5	7,996	-80.303%
2026-05-29	2.7000	2.7500	2.7000	2.7500	+2.612%	3	7,996	-76.364%
2026-05-28	2.8500	2.8500	2.6800	2.6800	-16.250%	4	7,996	-75.746%
2026-05-27	2.7800	3.2000	2.7800	3.2000	+23.077%	3	7,993	-79.688%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+4.000%	5	7,990	-75.000%
2026-05-22	2.4500	2.5800	2.4500	2.5000	-13.194%	92	7,986	-74.000%
2026-05-21	2.8100	2.8800	2.7400	2.8800	+0.348%	52	8,003	-77.431%
2026-05-20	2.9100	2.9100	2.8700	2.8700	-7.120%	8	8,003	-77.352%
2026-05-19	3.0900	3.0900	3.0900	3.0900	-0.323%	10	7,982	-78.964%
2026-05-18	3.2700	3.2700	3.1000	3.1000	-6.907%	14	7,982	-79.032%
2026-05-15	3.3000	3.3300	3.3000	3.3300	-11.200%	3	7,982	-80.480%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+17.188%	320	7,969	-82.667%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+1.587%	14	8,177	-79.688%
2026-05-08	3.2000	3.2000	3.1500	3.1500	0.000%	3	8,177	-79.365%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-3.963%	5	8,176	-79.365%
2026-05-04	3.2800	3.2800	3.2800	3.2800	+2.500%	2	8,176	-80.183%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.246%	20	8,197	-79.688%
2026-04-30	3.4500	3.4500	3.4500	3.4500	-5.995%	3	8,197	-81.159%
2026-04-29	3.7500	3.7500	3.6500	3.6700	+7.941%	63	8,197	-82.289%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-3.683%	1	8,199	-80.882%
2026-04-27	3.5000	3.5300	3.5000	3.5300	+0.857%	5	8,198	-81.586%
2026-04-24	3.4000	3.5000	3.4000	3.5000	-2.778%	15	8,197	-81.429%
2026-04-23	3.5000	3.6000	3.4500	3.6000	-5.263%	21	8,198	-81.944%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+1.877%	63	8,204	-82.895%
2026-04-21	3.8500	3.8500	3.7300	3.7300	-5.330%	33	8,179	-82.574%
2026-04-20	3.9500	3.9700	3.9200	3.9400	-3.194%	27	8,179	-83.503%
2026-04-17	4.0200	4.1000	4.0200	4.0700	+0.246%	262	8,175	-84.029%
2026-04-16	4.0000	4.0600	3.8500	4.0600	+10.326%	43	8,434	-83.990%
2026-04-15	3.7500	3.7700	3.6800	3.6800	-3.665%	27	8,458	-82.337%
2026-04-14	3.8200	3.8200	3.8200	3.8200	+1.867%	2	8,476	-82.984%
2026-04-13	3.7500	3.8000	3.7500	3.7500	+2.740%	19	8,478	-82.667%
2026-04-10	3.6000	3.8000	3.6000	3.6500	+8.955%	671	8,490	-82.192%
2026-04-09	3.7700	3.7700	3.3500	3.3500	-2.047%	9	8,811	-80.597%
2026-04-07	3.3900	3.4200	3.3000	3.4200	-2.841%	41	8,804	-80.994%
2026-04-06	3.5500	3.5500	3.5000	3.5200	0.000%	6	8,809	-81.534%
2026-04-02	3.4500	3.5200	3.3800	3.5200	+0.571%	133	8,854	-81.534%
2026-04-01	3.5600	3.5600	3.4000	3.5000	+2.941%	1,285	8,854	-81.429%
2026-03-31	2.9500	3.4000	2.7700	3.4000	+20.141%	122	9,315	-80.882%
2026-03-30	2.8500	2.9000	2.8000	2.8300	+6.792%	54	9,372	-77.032%
2026-03-27	2.8600	2.8600	2.6500	2.6500	-7.666%	6	9,411	-75.472%
2026-03-26	2.9800	2.9800	2.8700	2.8700	-7.419%	304	9,411	-77.352%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+1.639%	5	9,605	-79.032%
2026-03-24	3.1000	3.2000	3.0500	3.0500	0.000%	69	9,600	-78.689%
2026-03-23	3.1000	3.1000	3.0500	3.0500	+11.314%	5	9,600	-78.689%
2026-03-20	2.9000	2.9000	2.7400	2.7400	-14.375%	156	9,601	-76.277%
2026-03-19	3.1500	3.2000	3.1500	3.2000	+1.266%	9	9,571	-79.688%
2026-03-18	3.2500	3.2500	3.1600	3.1600	-4.532%	98	9,566	-79.430%
2026-03-17	3.3500	3.3500	3.2500	3.3100	-1.194%	38	9,592	-80.363%
2026-03-16	3.4000	3.5000	3.3000	3.3500	+6.013%	465	9,565	-80.597%
2026-03-13	3.0500	3.2500	3.0500	3.1600	+8.591%	100	9,568	-79.430%
2026-03-12	2.9500	3.1000	2.9100	2.9100	+2.827%	18	9,566	-77.663%
2026-03-11	3.0000	3.1000	2.8000	2.8300	-6.291%	54	9,562	-77.032%
2026-03-10	2.6000	3.0200	2.6000	3.0200	+27.966%	88	9,536	-78.477%
2026-03-09	2.2600	2.3600	2.2500	2.3600	+7.273%	60	9,488	-72.458%
2026-03-06	2.1100	2.2300	2.1100	2.2000	+6.280%	18	9,520	-70.455%
2026-03-05	2.2000	2.2300	2.0600	2.0700	-8.811%	34	9,519	-68.599%
2026-03-04	2.1000	2.3300	2.1000	2.2700	+14.070%	14	9,508	-71.366%
2026-03-03	1.6800	2.0100	1.6800	1.9900	-6.573%	60	9,504	-67.337%
2026-03-02	2.1000	2.1300	2.0700	2.1300	-6.167%	27	9,487	-69.484%
2026-02-27	2.2400	2.3400	2.2400	2.2700	-8.468%	34	9,484	-71.366%
2026-02-26	2.5700	2.5700	2.4000	2.4800	-6.061%	55	9,510	-73.790%
2026-02-25	2.5800	2.6400	2.5800	2.6400	-0.377%	13	9,451	-75.379%
2026-02-24	2.7000	2.7000	2.5200	2.6500	-0.376%	53	9,451	-75.472%
2026-02-23	2.6800	2.7200	2.6600	2.6600	+2.308%	12	9,446	-75.564%
2026-02-20	2.3500	2.6000	2.3300	2.6000	+13.043%	48	9,446	-75.000%
2026-02-19	2.2900	2.3000	2.2500	2.3000	-3.766%	7	9,472	-71.739%
2026-02-18	2.4000	2.4000	2.2800	2.3900	+1.271%	34	9,477	-72.803%
2026-02-17	2.4200	2.4500	2.3500	2.3600	+0.426%	10	9,478	-72.458%
2026-02-13	2.3900	2.4400	2.3300	2.3500	-2.893%	22	9,465	-72.340%
2026-02-12	2.5000	2.5000	2.4000	2.4200	-2.419%	12	9,465	-73.140%
2026-02-11	2.4200	2.4800	2.4200	2.4800	+3.333%	16	9,474	-73.790%
2026-02-10	2.3700	2.5000	2.3600	2.4000	+3.004%	22	9,475	-72.917%
2026-02-09	2.4800	2.4800	2.3300	2.3300	-6.800%	7	9,468	-72.103%
2026-02-06	2.5100	2.6100	2.4700	2.5000	+13.636%	112	9,462	-74.000%
2026-02-05	2.0800	2.4000	2.0800	2.2000	+14.583%	124	9,425	-70.455%
2026-02-04	1.9800	1.9800	1.9000	1.9200	-4.000%	15	9,356	-66.146%
2026-02-03	2.0000	2.0000	1.9400	2.0000	0.000%	38	9,351	-67.500%
2026-02-02	2.0200	2.0200	1.8400	2.0000	-11.894%	828	9,361	-67.500%
2026-01-30	2.4000	2.4000	2.2200	2.2700	0.000%	37	8,903	-71.366%
2026-01-29	2.1900	2.3000	2.0900	2.2700	+7.583%	59	8,907	-71.366%
2026-01-28	2.1100	2.2700	2.0900	2.1100	-1.402%	55	8,908	-69.194%
2026-01-27	2.1100	2.1400	2.1100	2.1400	+2.392%	16	8,897	-69.626%
2026-01-26	2.1200	2.1200	2.0900	2.0900	-1.878%	47	8,885	-68.900%
2026-01-23	2.1500	2.1500	2.1300	2.1300	-4.054%	3	8,898	-69.484%
2026-01-22	2.4700	2.4700	2.2200	2.2200	+3.256%	21	8,900	-70.721%
2026-01-21	2.0600	2.1800	2.0600	2.1500	+2.871%	62	8,884	-69.767%
2026-01-20	2.0000	2.1000	2.0000	2.0900	-2.336%	30	8,839	-68.900%
2026-01-16	2.0700	2.1700	2.0700	2.1400	+2.392%	115	8,729	-69.626%
2026-01-15	2.0700	2.1100	2.0600	2.0900	+3.980%	268	8,729	-68.900%
2026-01-14	2.1100	2.1100	2.0000	2.0100	-8.219%	341	8,617	-67.662%
2026-01-13	2.2700	2.2700	2.1700	2.1900	-4.783%	441	8,515	-70.320%
2026-01-12	2.2000	2.4000	2.2000	2.3000	+9.005%	367	8,679	-71.739%
2026-01-09	2.1300	2.1300	2.1100	2.1100	-4.525%	4	8,793	-69.194%
2026-01-08	2.2200	2.2200	2.1900	2.2100	-2.643%	55	8,793	-70.588%
2026-01-07	2.2600	2.3000	2.2600	2.2700	0.000%	62	8,749	-71.366%
2026-01-06	2.4800	2.4800	2.2300	2.2700	-4.219%	151	8,705	-71.366%
2026-01-05	2.4900	2.4900	2.3500	2.3700	-9.886%	184	8,597	-72.574%
2026-01-02	2.6800	2.7000	2.6000	2.6300	+0.382%	16	8,531	-75.285%
2025-12-31	2.7300	2.7300	2.4400	2.6200	-12.667%	206	8,389	-75.191%
2025-12-30	2.9200	3.0700	2.9200	3.0000	+12.360%	323	8,389	-78.333%
2025-12-29	2.6000	2.6700	2.6000	2.6700	+5.534%	22	8,130	-75.655%
2025-12-26	2.5300	2.5300	2.5300	2.5300	+8.120%	20	8,148	-74.308%
2025-12-23	2.3300	2.3400	2.3300	2.3400	-4.878%	3	8,168	-72.222%
2025-12-22	2.4800	2.4800	2.4500	2.4600	+0.408%	7	8,168	-73.577%
2025-12-19	2.4600	2.4600	2.4500	2.4500	+1.660%	3	8,161	-73.469%
2025-12-18	2.4100	2.4100	2.4100	2.4100	+2.119%	1	8,164	-73.029%
2025-12-17	2.3500	2.3800	2.3500	2.3600	-4.453%	17	8,163	-72.458%
2025-12-16	2.4700	2.4700	2.4700	2.4700	+0.816%	1	8,177	-73.684%
2025-12-15	2.5000	2.5200	2.4500	2.4500	-4.297%	111	8,177	-73.469%
2025-12-12	2.6300	2.6300	2.5600	2.5600	-0.389%	17	8,177	-74.609%
2025-12-11	2.5700	2.5700	2.5700	2.5700	+0.391%	1	8,172	-74.708%
2025-12-10	2.5000	2.5600	2.5000	2.5600	+1.992%	816	8,172	-74.609%
2025-12-09	2.5000	2.5500	2.5000	2.5100	-3.831%	17	8,961	-74.104%
2025-12-08	2.6400	2.6900	2.5700	2.6100	+2.353%	24	8,944	-75.096%
2025-12-05	2.5300	2.5500	2.5300	2.5500	+2.000%	11	8,932	-74.510%
2025-12-04	2.4700	2.5500	2.4600	2.5000	+8.696%	68	8,932	-74.000%
2025-12-03	2.5000	2.5000	2.2800	2.3000	-11.197%	150	8,867	-71.739%
2025-12-02	2.5300	2.5900	2.5300	2.5900	-2.264%	48	8,718	-74.903%
2025-12-01	2.7900	2.8500	2.6100	2.6500	-10.169%	34	8,670	-75.472%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+4.240%	1	8,649	-77.966%
2025-11-26	3.1300	3.1300	2.8300	2.8300	-6.601%	22	8,636	-77.032%
2025-11-25	3.2500	3.2500	2.9900	3.0300	-6.769%	14	8,636	-78.548%
2025-11-24	3.2500	3.3200	3.2500	3.2500	+9.060%	15	8,623	-80.000%
2025-11-21	2.8600	2.9800	2.8600	2.9800	+2.405%	30	8,621	-78.188%
2025-11-20	3.2200	3.2200	2.7500	2.9100	-10.462%	246	8,611	-77.663%
2025-11-19	3.2300	3.2500	3.2000	3.2500	-1.515%	63	8,617	-80.000%
2025-11-18	3.3500	3.3500	3.3000	3.3000	-9.589%	241	8,677	-80.303%
2025-11-14	3.4000	3.7000	3.4000	3.6500	+1.389%	15	8,843	-82.192%
2025-11-13	3.8600	3.8600	3.5000	3.6000	-6.494%	108	8,844	-81.944%
2025-11-12	3.9000	3.9000	3.8500	3.8500	-3.750%	3	8,871	-83.117%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	8,868	-83.750%
2025-11-10	4.3000	4.3000	4.1000	4.1000	-2.844%	36	8,867	-84.146%
2025-11-07	4.1300	4.2200	4.0900	4.2200	-8.658%	145	8,839	-84.597%
2025-11-06	4.7900	4.7900	4.6200	4.6200	+1.987%	2	8,769	-85.931%
2025-11-05	4.6000	4.6000	4.5300	4.5300	+1.798%	6	8,771	-85.651%
2025-11-04	4.4500	4.4500	4.4500	4.4500	-6.904%	100	8,775	-85.393%
2025-11-03	4.7500	4.7800	4.6900	4.7800	+7.416%	216	8,550	-86.402%
2025-10-31	4.5000	4.5000	4.4500	4.4500	+1.136%	212	8,550	-85.393%
2025-10-30	4.4500	4.4500	4.4000	4.4000	-2.004%	4	8,762	-85.227%
2025-10-29	4.5500	4.5500	4.4500	4.4900	+2.982%	16	8,760	-85.523%
2025-10-28	4.3000	4.3800	4.3000	4.3600	-0.683%	24	8,760	-85.092%
2025-10-27	4.4000	4.5500	4.3900	4.3900	+2.810%	35	8,748	-85.194%
2025-10-24	4.4000	4.4000	4.2700	4.2700	+0.471%	23	8,748	-84.778%
2025-10-23	4.2500	4.2500	4.2500	4.2500	+1.190%	1	8,728	-84.706%
2025-10-21	4.2500	4.2500	4.2000	4.2000	-4.762%	41	8,728	-84.524%
2025-10-20	4.3000	4.4100	4.3000	4.4100	+10.250%	36	8,699	-85.261%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-4.077%	8	8,697	-83.750%
2025-10-16	3.7500	4.1700	3.7500	4.1700	-0.714%	28	8,697	-84.412%
2025-10-15	4.4000	4.4000	4.2000	4.2000	+1.205%	67	8,691	-84.524%
2025-10-14	4.2600	4.2700	4.1500	4.1500	-7.572%	7	8,670	-84.337%
2025-10-13	4.4000	4.5600	4.4000	4.4900	+8.193%	5	8,670	-85.523%
2025-10-10	4.4000	4.4000	4.0500	4.1500	-14.433%	187	8,671	-84.337%
2025-10-09	4.8500	4.8500	4.7500	4.8500	+1.042%	106	8,642	-86.598%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-0.208%	17	8,571	-86.458%
2025-10-07	4.8500	4.8500	4.6500	4.8100	-3.800%	247	8,351	-86.486%
2025-10-06	5.0700	5.1100	5.0000	5.0000	+0.604%	28	8,351	-87.000%
2025-10-03	4.9700	4.9700	4.8700	4.9700	-4.423%	24	8,375	-86.922%
2025-10-02	5.2600	5.2600	4.9800	5.2000	+5.051%	40	8,354	-87.500%
2025-10-01	4.9100	5.0100	4.7700	4.9500	+1.227%	113	8,335	-86.869%
2025-09-30	4.7000	4.9200	4.7000	4.8900	+7.473%	163	8,264	-86.708%
2025-09-29	4.3500	4.5500	4.3500	4.5500	+2.018%	52	8,134	-85.714%
2025-09-26	4.6000	4.6000	4.4600	4.4600	-5.106%	21	8,084	-85.426%
2025-09-25	4.4000	4.9500	4.4000	4.7000	0.000%	79	8,079	-86.170%
2025-09-24	4.4500	4.7000	4.4500	4.7000	+8.046%	22	8,042	-86.170%
2025-09-23	4.4700	4.4800	4.3500	4.3500	+1.636%	15	8,021	-85.057%
2025-09-22	4.6700	4.6800	4.2800	4.2800	-8.936%	57	8,020	-84.813%
2025-09-19	4.7500	4.7500	4.7000	4.7000	+1.075%	17	7,981	-86.170%
2025-09-18	4.7500	4.8500	4.6500	4.6500	+2.198%	25	7,975	-86.022%
2025-09-17	4.6000	4.7000	4.5000	4.5500	+3.409%	90	7,976	-85.714%
2025-09-16	4.0000	4.4500	4.0000	4.4000	+12.821%	195	7,945	-85.227%
2025-09-15	3.8800	3.9000	3.6500	3.9000	+5.978%	30	8,051	-83.333%
2025-09-12	3.5000	3.6800	3.4500	3.6800	+3.662%	25	8,060	-82.337%
2025-09-11	3.3500	3.5500	3.3500	3.5500	+10.592%	20	8,043	-81.690%
2025-09-10	3.0900	3.2100	3.0900	3.2100	-10.833%	23	8,051	-79.751%
2025-09-09	3.5000	3.6000	3.3000	3.6000	+2.273%	351	8,053	-81.944%
2025-09-08	3.5500	3.5500	3.5200	3.5200	+3.529%	2	8,203	-81.534%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-5.556%	4	8,203	-80.882%
2025-09-04	3.4900	3.6000	3.4900	3.6000	+5.882%	55	8,202	-81.944%
2025-09-03	3.6200	3.6200	3.4000	3.4000	-15.000%	43	8,227	-80.882%
2025-09-02	3.5200	4.0000	3.5200	4.0000	+7.239%	94	8,216	-83.750%
2025-08-29	3.7500	3.7500	3.7300	3.7300	-0.533%	10	8,179	-82.574%
2025-08-28	3.7500	3.7500	3.7500	3.7500	+1.351%	101	8,179	-82.667%
2025-08-27	3.9400	4.0000	3.7000	3.7000	-10.843%	16	8,079	-82.432%
2025-08-26	4.1000	4.1800	3.8700	4.1500	+16.901%	316	8,088	-84.337%
2025-08-25	3.8500	3.8500	3.4500	3.5500	-4.054%	906	8,073	-81.690%
2025-08-22	3.2500	3.9300	3.2500	3.7000	+21.711%	416	7,262	-82.432%
2025-08-21	2.8200	3.0800	2.6000	3.0400	+16.475%	2,341	7,223	-78.618%
2025-08-20	2.6300	2.6300	2.5400	2.6100	-3.333%	470	8,689	-75.096%
2025-08-19	2.7400	2.7500	2.4000	2.7000	+5.882%	399	9,121	-75.926%
2025-08-18	2.4900	2.5500	2.4900	2.5500	+5.372%	6	9,128	-74.510%
2025-08-15	2.3000	2.4200	2.3000	2.4200	+14.151%	23	9,124	-73.140%
2025-08-14	2.1000	2.1200	2.1000	2.1200	-6.195%	6	9,143	-69.340%
2025-08-13	2.2600	2.2600	2.2600	2.2600	+4.630%	3	9,143	-71.239%
2025-08-12	2.3100	2.3300	2.1600	2.1600	-14.961%	846	9,140	-69.907%
2025-08-11	2.5400	2.5400	2.5400	2.5400	+4.098%	1	8,664	-74.409%
2025-08-08	2.4500	2.4900	2.4400	2.4400	+6.087%	183	8,665	-73.361%
2025-08-07	2.3800	2.3800	2.3000	2.3000	+0.877%	103	8,733	-71.739%
2025-08-06	2.3000	2.3200	2.2500	2.2800	+3.167%	36	8,634	-71.491%
2025-08-05	2.2100	2.2400	2.1300	2.2100	-5.150%	35	8,615	-70.588%
2025-08-04	2.5800	2.5800	2.2800	2.3300	-8.984%	514	8,642	-72.103%
2025-08-01	2.6000	2.6000	2.3000	2.5600	+1.587%	28	8,548	-74.609%
2025-07-31	2.2000	2.5500	2.2000	2.5200	+12.500%	248	8,573	-74.206%
2025-07-30	2.2700	2.2700	2.2400	2.2400	-5.882%	190	8,428	-70.982%
2025-07-29	2.3500	2.3800	2.2500	2.3800	-4.800%	422	8,238	-72.689%
2025-07-28	2.5000	2.6000	2.4500	2.5000	-1.961%	530	8,644	-74.000%
2025-07-25	2.4800	2.7100	2.4800	2.5500	+7.595%	64	8,220	-74.510%
2025-07-24	2.6200	2.6200	2.3700	2.3700	-8.846%	717	8,260	-72.574%
2025-07-23	2.8400	2.8400	2.6000	2.6000	-1.141%	1,005	8,975	-75.000%
2025-07-22	2.4500	2.7500	2.4500	2.6300	+13.853%	712	9,113	-75.285%
2025-07-21	2.3500	2.4300	2.2500	2.3100	+5.000%	646	9,258	-71.861%
2025-07-18	2.1500	2.3600	2.0900	2.2000	-0.901%	532	9,253	-70.455%
2025-07-17	2.1900	2.2300	2.1400	2.2200	+13.846%	490	8,997	-70.721%
2025-07-16	2.0900	2.0900	1.8600	1.9500	-2.985%	392	9,053	-66.667%
2025-07-15	2.0200	2.0700	1.9900	2.0100	+3.608%	316	8,737	-67.662%
2025-07-14	1.9000	2.0800	1.9000	1.9400	+8.989%	1,078	8,914	-66.495%
2025-07-11	1.6000	1.8500	1.6000	1.7800	+11.250%	1,143	8,398	-63.483%
2025-07-10	1.4100	1.6000	1.4100	1.6000	+10.345%	49	7,489	-59.375%
2025-07-09	1.4400	1.4500	1.3400	1.4500	+5.839%	18	7,532	-55.172%
2025-07-08	1.2900	1.3900	1.2800	1.3700	+5.385%	119	7,522	-52.555%
2025-07-07	1.3700	1.3700	1.3000	1.3000	-4.412%	442	7,551	-50.000%
2025-07-03	1.3500	1.3600	1.3500	1.3600	-0.730%	4	7,482	-52.206%
2025-07-02	1.3800	1.3800	1.3500	1.3700	-0.725%	144	7,482	-52.555%
2025-07-01	1.4200	1.4200	1.3600	1.3800	+3.759%	283	7,352	-52.899%
2025-06-30	1.3300	1.3300	1.3200	1.3300	-0.746%	36	7,176	-51.128%
2025-06-27	1.3500	1.4100	1.3100	1.3400	+0.752%	272	7,207	-51.493%
2025-06-26	1.3300	1.3400	1.3000	1.3300	-0.746%	894	6,939	-51.128%
2025-06-25	1.3400	1.3900	1.3400	1.3400	-5.634%	61	6,059	-51.493%
2025-06-24	1.3900	1.4300	1.3900	1.4200	+5.970%	14	5,998	-54.225%
2025-06-23	1.3200	1.3500	1.2700	1.3400	-0.741%	38	5,994	-51.493%
2025-06-20	1.3800	1.3800	1.3300	1.3500	0.000%	428	5,961	-51.852%
2025-06-18	1.3800	1.4000	1.3500	1.3500	-1.460%	354	5,834	-51.852%
2025-06-17	1.4800	1.4800	1.3700	1.3700	-4.196%	252	5,834	-52.555%
2025-06-16	1.6100	1.6100	1.4300	1.4300	-1.379%	371	5,589	-54.545%
2025-06-13	1.4800	1.4800	1.4400	1.4500	-7.051%	28	5,254	-55.172%
2025-06-12	1.8200	1.8200	1.5200	1.5600	-3.704%	14	5,248	-58.333%
2025-06-11	1.6500	1.6500	1.6200	1.6200	-0.613%	51	5,243	-59.877%
2025-06-10	1.6200	1.6500	1.6000	1.6300	+6.536%	35	5,193	-60.123%
2025-06-09	1.5500	1.5500	1.5300	1.5300	+0.658%	220	5,184	-57.516%
2025-06-06	1.5200	1.6000	1.5000	1.5200	-0.654%	270	4,972	-57.237%
2025-06-05	1.5700	1.5900	1.4800	1.5300	-8.383%	273	4,976	-57.516%
2025-06-04	1.5500	1.7500	1.5500	1.6700	+15.172%	53	4,823	-61.078%
2025-06-03	1.4200	1.5200	1.3700	1.4500	-2.027%	155	4,800	-55.172%
2025-06-02	1.5300	1.5300	1.4800	1.4800	-3.268%	489	4,660	-56.081%
2025-05-30	1.5300	1.5300	1.5000	1.5300	-5.556%	170	4,267	-57.516%
2025-05-29	1.6400	1.6400	1.6000	1.6200	-1.818%	4	4,215	-59.877%
2025-05-28	1.6500	1.6500	1.6500	1.6500	+2.484%	1	4,214	-60.606%
2025-05-27	1.6300	1.6300	1.6100	1.6100	-5.848%	16	4,213	-59.627%
2025-05-23	1.7500	1.7700	1.7000	1.7100	-2.841%	290	4,059	-61.988%
2025-05-22	1.8100	1.8100	1.7600	1.7600	-0.565%	116	4,059	-63.068%
2025-05-21	1.8800	1.9200	1.7700	1.7700	-2.747%	11	3,943	-63.277%
2025-05-20	1.8900	1.9700	1.8200	1.8200	-3.191%	61	3,947	-64.286%
2025-05-19	1.8500	1.8800	1.8500	1.8800	0.000%	4	3,957	-65.426%
2025-05-16	1.8600	2.0000	1.8600	1.8800	+2.174%	14	3,954	-65.426%
2025-05-15	1.8700	1.8700	1.8400	1.8400	-6.122%	11	3,956	-64.674%
2025-05-14	1.9900	1.9900	1.9600	1.9600	0.000%	8	3,966	-66.837%
2025-05-13	1.9300	2.0200	1.9200	1.9600	-3.448%	8	3,960	-66.837%
2025-05-12	2.0400	2.0400	1.9600	2.0300	+6.842%	58	3,956	-67.980%
2025-05-09	1.8400	1.9000	1.8400	1.9000	+4.972%	22	3,981	-65.789%
2025-05-08	1.8200	1.8500	1.8000	1.8100	+3.429%	6	3,991	-64.088%
2025-05-07	1.7900	1.7900	1.7200	1.7500	-21.875%	12	3,987	-62.857%
2025-05-06	2.2400	2.2400	2.2400	2.2400	+22.404%	1	3,978	-70.982%
2025-05-05	1.8800	1.8800	1.8300	1.8300	-2.139%	5	3,978	-64.481%
2025-05-02	1.9600	1.9600	1.8700	1.8700	+2.186%	14	3,979	-65.241%
2025-05-01	1.8000	1.8600	1.8000	1.8300	-2.660%	291	3,980	-64.481%
2025-04-30	1.9000	1.9000	1.8800	1.8800	-6.000%	66	4,254	-65.426%
2025-04-29	2.1400	2.1400	2.0000	2.0000	-0.990%	24	4,188	-67.500%
2025-04-28	2.0500	2.1500	2.0100	2.0200	+9.189%	292	4,189	-67.822%
2025-04-25	1.8500	1.8600	1.8500	1.8500	-1.596%	128	4,383	-64.865%
2025-04-24	1.7900	1.9700	1.7900	1.8800	+5.618%	21	4,328	-65.426%
2025-04-23	1.7500	1.8500	1.7200	1.7800	+5.325%	64	4,349	-63.483%
2025-04-22	1.6200	1.6900	1.5700	1.6900	+9.740%	44	4,340	-61.538%
2025-04-21	1.5100	1.5400	1.4600	1.5400	+3.356%	54	4,311	-57.792%
2025-04-17	1.3000	1.4900	1.3000	1.4900	+4.196%	14	4,320	-56.376%
2025-04-16	1.4400	1.5200	1.3900	1.4300	-7.742%	19	4,320	-54.545%
2025-04-15	1.5700	1.5700	1.4900	1.5500	-1.899%	17	4,317	-58.065%
2025-04-14	1.6400	1.6800	1.4400	1.5800	+1.935%	23	4,306	-58.861%
2025-04-11	1.5200	1.5500	1.4300	1.5500	+4.027%	66	4,296	-58.065%
2025-04-10	1.4500	1.5400	1.3800	1.4900	+6.429%	289	4,268	-56.376%
2025-04-09	1.2800	1.4900	1.2400	1.4000	+9.375%	331	4,521	-53.571%
2025-04-08	1.5000	1.5000	1.2100	1.2800	-8.571%	437	4,594	-49.219%
2025-04-07	1.3400	1.5800	1.3400	1.4000	-6.040%	529	4,263	-53.571%
2025-04-04	1.5100	1.5400	1.3600	1.4900	-14.857%	1,094	3,906	-56.376%
2025-04-03	1.6500	1.7500	1.6300	1.7500	+2.339%	172	3,898	-62.857%
2025-04-02	1.7300	1.7400	1.7000	1.7100	-3.933%	30	3,979	-61.988%
2025-04-01	1.8000	1.8300	1.7800	1.7800	+4.706%	22	3,952	-63.483%
2025-03-31	1.7000	1.7500	1.5800	1.7000	-2.299%	324	3,954	-61.765%
2025-03-28	1.8500	2.0000	1.7300	1.7400	-7.937%	360	3,711	-62.644%
2025-03-27	1.8600	1.9300	1.8500	1.8900	-8.696%	124	3,534	-65.608%
2025-03-26	2.1800	2.1800	2.0700	2.0700	-8.811%	17	3,421	-68.599%
2025-03-25	2.2000	2.2700	2.2000	2.2700	+1.794%	18	3,424	-71.366%
2025-03-24	2.3100	2.3100	2.1900	2.2300	-5.907%	119	3,406	-70.852%
2025-03-21	2.2000	2.3700	2.2000	2.3700	-6.693%	46	3,353	-72.574%
2025-03-20	2.5700	2.5700	2.5400	2.5400	-17.532%	2	3,372	-74.409%
2025-03-19	3.0500	3.0800	2.5900	3.0800	+3.010%	26	3,370	-78.896%
2025-03-18	2.8800	3.0200	2.8800	2.9900	+7.942%	60	3,360	-78.261%
2025-03-17	2.7900	2.7900	2.7700	2.7700	+2.593%	2	3,350	-76.534%
2025-03-14	2.7500	2.7500	2.7000	2.7000	+8.000%	306	3,350	-75.926%
2025-03-13	2.5100	2.5100	2.5000	2.5000	-13.194%	92	3,289	-74.000%

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