Dark

NIO20270115C4.5
NIO Jan 15 2027 4.50 Call (NIO270115C00004500)
option OPRA

EOD

Aug 7, 2026

0.9100+7.059%(+0.0600)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8900	0.9100	0.8700	0.9100	+7.059%	231	8,864	0.000%
2026-08-06	0.8400	0.8500	0.8000	0.8500	-1.163%	1,198	8,974	+7.059%
2026-08-05	0.9400	0.9400	0.8600	0.8600	-9.474%	11	8,529	+5.814%
2026-08-04	0.9700	0.9800	0.9300	0.9500	-10.377%	23	8,527	-4.211%
2026-08-03	0.9700	1.0600	0.9700	1.0600	-3.636%	21	8,520	-14.151%
2026-07-31	1.0000	1.1000	0.9900	1.1000	+12.245%	464	8,524	-17.273%
2026-07-30	0.9800	1.0200	0.9800	0.9800	+3.158%	15	8,439	-7.143%
2026-07-29	1.0500	1.0900	0.9500	0.9500	+1.064%	43	8,425	-4.211%
2026-07-28	0.8000	0.9400	0.8000	0.9400	+5.618%	4	8,412	-3.191%
2026-07-27	0.8900	0.9000	0.8600	0.8900	+9.877%	15	8,411	+2.247%
2026-07-24	0.8600	0.8900	0.8000	0.8100	-8.989%	733	8,416	+12.346%
2026-07-23	0.9300	0.9300	0.8800	0.8900	-5.319%	66	7,659	+2.247%
2026-07-22	0.9900	0.9900	0.9200	0.9400	-8.738%	109	7,618	-3.191%
2026-07-21	1.0900	1.0900	1.0300	1.0300	-7.207%	18	7,627	-11.650%
2026-07-20	1.0900	1.1100	1.0600	1.1100	+1.835%	8	7,611	-18.018%
2026-07-17	1.0900	1.0900	1.0500	1.0900	-4.386%	154	7,608	-16.514%
2026-07-16	1.1500	1.1700	1.1100	1.1400	+5.556%	62	7,558	-20.175%
2026-07-15	1.3000	1.3000	1.0800	1.0800	-1.818%	14	7,557	-15.741%
2026-07-13	1.1700	1.1800	1.1000	1.1000	+2.804%	240	7,570	-17.273%
2026-07-10	1.0700	1.0700	1.0700	1.0700	0.000%	2	7,680	-14.953%
2026-07-09	1.0500	1.0900	1.0500	1.0700	-7.759%	1,070	7,680	-14.953%
2026-07-08	1.1700	1.1700	1.1100	1.1600	+3.571%	1,318	6,723	-21.552%
2026-07-07	1.2500	1.2500	1.1200	1.1200	-8.943%	72	5,622	-18.750%
2026-07-06	1.1800	1.2300	1.1800	1.2300	+18.269%	6	5,619	-26.016%
2026-07-02	1.1000	1.2200	1.0400	1.0400	-16.800%	68	5,575	-12.500%
2026-07-01	1.2500	1.3100	1.2500	1.2500	0.000%	6	5,575	-27.200%
2026-06-30	1.2100	1.2500	1.1900	1.2500	+4.167%	18	5,571	-27.200%
2026-06-29	1.1800	1.2000	1.1400	1.2000	+9.091%	123	5,560	-24.167%
2026-06-26	1.1200	1.1200	1.0800	1.1000	0.000%	63	5,450	-17.273%
2026-06-25	1.1400	1.1400	1.0400	1.1000	-8.333%	54	5,428	-17.273%
2026-06-24	1.2900	1.2900	1.2000	1.2000	-9.774%	9	5,424	-24.167%
2026-06-23	1.3000	1.3300	1.3000	1.3300	+2.308%	9	5,424	-31.579%
2026-06-22	1.3000	1.3000	1.3000	1.3000	+0.775%	1	5,433	-30.000%
2026-06-18	1.3900	1.3900	1.2400	1.2900	-2.273%	127	5,440	-29.457%
2026-06-17	1.3500	1.3700	1.3200	1.3200	+3.937%	39	5,440	-31.061%
2026-06-16	1.2900	1.2900	1.2400	1.2700	-13.605%	430	5,440	-28.346%
2026-06-15	1.4800	1.5000	1.4400	1.4700	+5.000%	18	5,146	-38.095%
2026-06-12	1.5000	1.5000	1.4000	1.4000	-14.634%	12	5,146	-35.000%
2026-06-11	1.6400	1.6400	1.6400	1.6400	+12.329%	1	5,146	-44.512%
2026-06-10	1.5400	1.5400	1.4500	1.4600	-3.311%	21	5,146	-37.671%
2026-06-09	1.6000	1.6000	1.5100	1.5100	-10.651%	34	5,145	-39.735%
2026-06-08	1.7300	1.7500	1.6900	1.6900	+4.321%	36	5,145	-46.154%
2026-06-05	1.8000	1.8000	1.6200	1.6200	-14.286%	32	5,144	-43.827%
2026-06-04	1.8900	1.8900	1.8900	1.8900	+1.613%	5	5,143	-51.852%
2026-06-03	2.0000	2.0000	1.8600	1.8600	-18.777%	5	5,143	-51.075%
2026-06-02	2.2800	2.2900	2.2000	2.2900	+9.569%	29	5,145	-60.262%
2026-06-01	2.0700	2.1100	2.0700	2.0900	+14.835%	154	5,147	-56.459%
2026-05-29	1.7400	1.8300	1.7400	1.8200	+1.111%	64	5,270	-50.000%
2026-05-28	1.8000	1.8000	1.7800	1.8000	-19.643%	44	5,251	-49.444%
2026-05-27	2.0800	2.2400	1.8500	2.2400	+43.590%	172	5,273	-59.375%
2026-05-26	1.6400	1.6400	1.5500	1.5600	+4.000%	32	5,217	-41.667%
2026-05-22	1.7300	1.7300	1.5000	1.5000	-21.875%	223	5,213	-39.333%
2026-05-21	1.8500	1.9200	1.7000	1.9200	+5.495%	46	5,247	-52.604%
2026-05-20	1.8200	1.8200	1.8200	1.8200	-6.667%	1	5,247	-50.000%
2026-05-19	1.9500	1.9500	1.9200	1.9500	-5.797%	18	5,228	-53.333%
2026-05-18	2.0700	2.0700	2.0100	2.0700	-0.957%	22	5,228	-56.039%
2026-05-15	2.2500	2.2500	2.0900	2.0900	-12.917%	7	5,228	-56.459%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-8.397%	5	5,208	-62.083%
2026-05-13	2.5900	2.6200	2.5300	2.6200	+18.552%	44	5,239	-65.267%
2026-05-12	2.2100	2.2100	2.2100	2.2100	+0.913%	30	5,239	-58.824%
2026-05-11	2.1600	2.1900	2.1600	2.1900	+1.860%	29	5,239	-58.447%
2026-05-07	2.1500	2.1500	2.1500	2.1500	+2.871%	1	5,235	-57.674%
2026-05-06	2.0500	2.0900	2.0500	2.0900	+1.951%	6	5,234	-56.459%
2026-05-05	2.3000	2.3000	2.0500	2.0500	-4.651%	4	5,234	-55.610%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+1.415%	1	5,237	-57.674%
2026-05-01	2.0900	2.1500	2.0300	2.1200	-6.195%	114	5,240	-57.075%
2026-04-30	2.2600	2.2600	2.2600	2.2600	-12.062%	1	5,240	-59.735%
2026-04-29	2.6500	2.6500	2.5000	2.5700	+0.784%	7	5,241	-64.591%
2026-04-28	2.4600	2.5500	2.4600	2.5500	+5.372%	21	5,247	-64.314%
2026-04-27	2.4800	2.4800	2.4200	2.4200	+2.979%	6	5,227	-62.397%
2026-04-24	2.2400	2.3500	2.2400	2.3500	0.000%	21	5,227	-61.277%
2026-04-23	2.5500	2.5500	2.3500	2.3500	-15.468%	13	5,248	-61.277%
2026-04-20	2.8000	2.8000	2.7800	2.7800	-2.456%	19	5,249	-67.266%
2026-04-17	3.0000	3.0000	2.8400	2.8500	-1.042%	170	5,244	-68.070%
2026-04-16	2.7600	2.9000	2.6300	2.8800	+12.941%	24	5,333	-68.403%
2026-04-15	2.5800	2.6300	2.4800	2.5500	-4.135%	39	5,350	-64.314%
2026-04-14	2.6300	2.7000	2.6100	2.6600	+1.916%	77	5,389	-65.789%
2026-04-13	2.6100	2.6100	2.6100	2.6100	+1.953%	53	5,454	-65.134%
2026-04-10	2.6000	2.6500	2.5000	2.5600	+13.274%	369	5,506	-64.453%
2026-04-09	2.6500	2.6500	2.2300	2.2600	-10.317%	51	5,308	-59.735%
2026-04-08	2.5000	2.5800	2.5000	2.5200	+12.000%	33	5,301	-63.889%
2026-04-07	2.3500	2.3500	2.2500	2.2500	-7.407%	22	5,306	-59.556%
2026-04-06	2.5600	2.5600	2.4100	2.4300	-1.220%	97	5,284	-62.551%
2026-04-02	2.3500	2.4700	2.3500	2.4600	+4.237%	14	5,291	-63.008%
2026-04-01	2.5000	2.5000	2.3200	2.3600	+5.357%	4	5,291	-61.441%
2026-03-31	2.0600	2.2400	2.0600	2.2400	+19.149%	68	5,293	-59.375%
2026-03-30	1.8800	1.8800	1.8800	1.8800	+2.732%	4	5,312	-51.596%
2026-03-26	2.0000	2.0000	1.8300	1.8300	-8.955%	2	5,312	-50.273%
2026-03-24	2.0700	2.0700	2.0100	2.0100	+0.500%	11	5,313	-54.726%
2026-03-23	1.9800	2.0000	1.9800	2.0000	+11.732%	53	5,313	-54.500%
2026-03-20	2.0800	2.0800	1.7500	1.7900	-13.107%	23	5,363	-49.162%
2026-03-19	2.0000	2.0600	2.0000	2.0600	-3.738%	11	5,357	-55.825%
2026-03-18	2.1500	2.1500	2.1400	2.1400	-2.727%	2	5,357	-57.477%
2026-03-17	2.2000	2.2000	2.2000	2.2000	-5.983%	61	5,358	-58.636%
2026-03-16	2.4000	2.4000	2.2200	2.3400	+5.405%	544	5,358	-61.111%
2026-03-13	2.0400	2.2200	2.0400	2.2200	+12.121%	31	5,863	-59.009%
2026-03-12	2.0500	2.0500	1.9800	1.9800	+10.000%	6	5,884	-54.040%
2026-03-11	2.0500	2.0500	1.8000	1.8000	-8.629%	95	5,889	-49.444%
2026-03-10	1.4600	2.0000	1.4600	1.9700	+36.806%	149	5,939	-53.807%
2026-03-09	1.3500	1.4600	1.3500	1.4400	+5.109%	11	5,983	-36.806%
2026-03-06	1.2800	1.3700	1.2800	1.3700	+7.031%	8	5,989	-33.577%
2026-03-05	1.3000	1.3000	1.2600	1.2800	-9.859%	29	5,989	-28.906%
2026-03-04	1.3000	1.4200	1.3000	1.4200	+17.355%	17	5,985	-35.915%
2026-03-03	1.2000	1.2100	1.1100	1.2100	-6.202%	534	5,994	-24.793%
2026-03-02	1.3300	1.3300	1.2500	1.2900	-7.857%	19	5,958	-29.457%
2026-02-27	1.4800	1.4800	1.3900	1.4000	-8.497%	44	5,951	-35.000%
2026-02-26	1.5300	1.5300	1.4900	1.5300	-8.383%	547	5,956	-40.523%
2026-02-25	1.6400	1.6700	1.6400	1.6700	-2.907%	8	5,852	-45.509%
2026-02-24	1.6400	1.7200	1.6400	1.7200	-1.714%	32	5,852	-47.093%
2026-02-23	1.7100	1.8200	1.7100	1.7500	+24.113%	233	5,859	-48.000%
2026-02-19	1.4700	1.4700	1.4000	1.4100	-9.032%	21	6,043	-35.461%
2026-02-18	1.5000	1.5500	1.5000	1.5500	+1.974%	2	6,049	-41.290%
2026-02-17	1.6000	1.6000	1.5000	1.5200	+2.013%	34	6,050	-40.132%
2026-02-13	1.5100	1.5800	1.4900	1.4900	-1.325%	14	6,042	-38.926%
2026-02-12	1.5800	1.6000	1.5100	1.5100	-3.822%	907	6,042	-39.735%
2026-02-11	1.5100	1.5700	1.5000	1.5700	-0.633%	154	6,329	-42.038%
2026-02-10	1.5500	1.6400	1.5500	1.5800	+5.333%	22	6,478	-42.405%
2026-02-09	1.4900	1.5000	1.4900	1.5000	-8.537%	508	6,465	-39.333%
2026-02-06	1.6500	1.7300	1.6000	1.6400	+17.143%	31	5,992	-44.512%
2026-02-05	1.4500	1.5400	1.3000	1.4000	+19.658%	338	6,007	-35.000%
2026-02-04	1.2200	1.2300	1.1700	1.1700	-5.645%	1,012	5,956	-22.222%
2026-02-03	1.2400	1.3000	1.2400	1.2400	0.000%	20	5,175	-26.613%
2026-02-02	1.3400	1.3400	1.2000	1.2400	-10.791%	230	5,163	-26.613%
2026-01-30	1.5500	1.5500	1.3900	1.3900	-4.795%	34	5,041	-34.532%
2026-01-29	1.4400	1.5100	1.4200	1.4600	+10.606%	53	5,037	-37.671%
2026-01-28	1.4500	1.4500	1.3000	1.3200	-1.493%	207	5,006	-31.061%
2026-01-27	1.3700	1.3700	1.3000	1.3400	0.000%	104	4,822	-32.090%
2026-01-26	1.3500	1.3500	1.3200	1.3400	-2.190%	30	4,843	-32.090%
2026-01-23	1.3500	1.3700	1.3300	1.3700	-6.164%	50	4,843	-33.577%
2026-01-22	1.4000	1.5700	1.4000	1.4600	+6.569%	130	4,802	-37.671%
2026-01-21	1.3000	1.3700	1.3000	1.3700	+4.580%	19	4,805	-33.577%
2026-01-20	1.3100	1.3400	1.2600	1.3100	-4.380%	87	4,809	-30.534%
2026-01-16	1.3400	1.3800	1.3100	1.3700	+2.239%	74	4,749	-33.577%
2026-01-15	1.3400	1.3500	1.3000	1.3400	+3.077%	242	4,749	-32.090%
2026-01-14	1.3100	1.3200	1.2700	1.3000	-8.451%	27	4,749	-30.000%
2026-01-13	1.4500	1.4500	1.3800	1.4200	-7.190%	64	4,746	-35.915%
2026-01-12	1.5000	1.5500	1.3500	1.5300	+15.909%	113	4,698	-40.523%
2026-01-09	1.3600	1.3900	1.3200	1.3200	-5.714%	49	4,690	-31.061%
2026-01-08	1.4800	1.4800	1.2500	1.4000	-6.040%	180	4,676	-35.000%
2026-01-07	1.4500	1.5000	1.4500	1.4900	+0.676%	17	4,650	-38.926%
2026-01-06	1.6800	1.6800	1.4800	1.4800	-5.128%	57	4,662	-38.514%
2026-01-05	1.6500	1.6500	1.5500	1.5600	-12.360%	52	4,637	-41.667%
2026-01-02	1.8700	1.8700	1.7300	1.7800	+4.094%	68	4,619	-48.876%
2025-12-31	1.8500	1.8500	1.6600	1.7100	-16.990%	114	4,499	-46.784%
2025-12-30	1.9900	2.2600	1.9900	2.0600	+11.351%	127	4,499	-55.825%
2025-12-29	1.8100	1.8500	1.8100	1.8500	+9.467%	24	4,476	-50.811%
2025-12-26	1.6600	1.7200	1.6600	1.6900	+16.552%	14	4,484	-46.154%
2025-12-24	1.5400	1.5400	1.4500	1.4500	-4.605%	16	4,484	-37.241%
2025-12-23	1.4600	1.5300	1.4600	1.5200	-5.590%	49	4,484	-40.132%
2025-12-22	1.6000	1.6100	1.5600	1.6100	-1.829%	24	4,466	-43.478%
2025-12-19	1.6100	1.6400	1.6000	1.6400	+2.500%	24	4,466	-44.512%
2025-12-18	1.6100	1.6100	1.6000	1.6000	+3.896%	4	4,463	-43.125%
2025-12-17	1.6100	1.6100	1.5300	1.5400	-5.521%	23	4,461	-40.909%
2025-12-16	1.6500	1.6500	1.6300	1.6300	+0.617%	6	4,460	-44.172%
2025-12-15	1.6900	1.6900	1.6200	1.6200	-6.897%	13	4,459	-43.827%
2025-12-12	1.7400	1.7700	1.7400	1.7400	-2.247%	20	4,463	-47.701%
2025-12-11	1.6000	1.7800	1.5500	1.7800	+2.890%	219	4,444	-48.876%
2025-12-10	1.6500	1.7300	1.6500	1.7300	+2.976%	63	4,333	-47.399%
2025-12-09	1.6700	1.6800	1.6700	1.6800	-5.085%	23	4,290	-45.833%
2025-12-08	1.7600	1.8300	1.7400	1.7700	+4.734%	123	4,309	-48.588%
2025-12-05	1.7400	1.7400	1.6900	1.6900	-0.588%	59	4,221	-46.154%
2025-12-04	1.7200	1.7200	1.6800	1.7000	+11.111%	25	4,248	-46.471%
2025-12-03	1.6300	1.6300	1.5000	1.5300	-11.561%	162	4,223	-40.523%
2025-12-02	1.7500	1.7600	1.6800	1.7300	-6.989%	17	4,152	-47.399%
2025-12-01	2.0000	2.0000	1.8100	1.8600	-11.848%	33	4,164	-51.075%
2025-11-28	2.1100	2.1100	2.1100	2.1100	+6.566%	3	4,156	-56.872%
2025-11-26	2.2100	2.2100	1.9200	1.9800	-4.808%	21	4,155	-54.040%
2025-11-25	2.0800	2.0800	2.0800	2.0800	-11.489%	1	4,155	-56.250%
2025-11-24	2.3000	2.3900	2.3000	2.3500	+9.813%	24	4,154	-61.277%
2025-11-21	2.0900	2.2200	2.0200	2.1400	+5.941%	27	4,141	-57.477%
2025-11-20	2.3700	2.3700	1.8000	2.0200	-19.200%	87	4,140	-54.950%
2025-11-19	2.5000	2.5000	2.5000	2.5000	+0.402%	4	4,142	-63.600%
2025-11-18	2.4000	2.4900	2.4000	2.4900	-6.038%	14	4,138	-63.454%
2025-11-14	2.5000	2.6500	2.5000	2.6500	-4.332%	4	4,141	-65.660%
2025-11-13	2.8200	2.9500	2.5700	2.7700	-0.360%	5	4,139	-67.148%
2025-11-12	2.7800	2.7800	2.7800	2.7800	-14.462%	1	4,139	-67.266%
2025-11-10	3.2500	3.2500	3.2500	3.2500	0.000%	40	4,138	-72.000%
2025-11-07	3.3000	3.3100	3.2500	3.2500	-12.162%	12	4,138	-72.000%
2025-11-06	3.6000	3.7000	3.5000	3.7000	+3.933%	470	4,138	-75.405%
2025-11-05	3.5600	3.5600	3.5600	3.5600	-1.111%	2	4,549	-74.438%
2025-11-04	3.6500	3.6500	3.6000	3.6000	-6.250%	6	4,549	-74.722%
2025-11-03	3.8000	3.8400	3.8000	3.8400	+10.663%	2	4,548	-76.302%
2025-10-30	3.5500	3.5500	3.4700	3.4700	-2.254%	2	4,548	-73.775%
2025-10-29	3.5000	3.5500	3.5000	3.5500	+4.412%	8	4,547	-74.366%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+2.102%	1	4,550	-73.235%
2025-10-27	3.4300	3.4300	3.3300	3.3300	+0.301%	3	4,554	-72.673%
2025-10-24	3.3100	3.3200	3.3100	3.3200	+0.606%	10	4,554	-72.590%
2025-10-23	3.3400	3.3400	3.3000	3.3000	+4.762%	3	4,562	-72.424%
2025-10-22	3.4200	3.4200	3.1500	3.1500	-2.174%	160	4,561	-71.111%
2025-10-21	3.2500	3.2500	3.2200	3.2200	-3.881%	2	4,705	-71.739%
2025-10-20	3.2000	3.4500	3.2000	3.3500	+4.361%	21	4,704	-72.836%
2025-10-17	3.0500	3.2100	3.0500	3.2100	-1.231%	257	4,710	-71.651%
2025-10-16	3.0500	3.2500	3.0500	3.2500	-5.797%	8	4,566	-72.000%
2025-10-15	3.4500	3.4500	3.4500	3.4500	+4.230%	6	4,571	-73.623%
2025-10-14	3.3400	3.3800	3.2500	3.3100	-6.497%	127	4,565	-72.508%
2025-10-13	3.7500	3.7500	3.5400	3.5400	+12.381%	2	4,581	-74.294%
2025-10-10	3.5500	3.5500	3.1400	3.1500	-17.105%	38	4,582	-71.111%
2025-10-09	3.8000	3.8000	3.8000	3.8000	-6.863%	1	4,579	-76.053%
2025-10-08	4.0000	4.0800	4.0000	4.0800	+7.368%	4	4,579	-77.696%
2025-10-07	3.8500	3.8500	3.6500	3.8000	-5.000%	22	4,578	-76.053%
2025-10-06	4.0000	4.1000	4.0000	4.0000	+2.564%	15	4,578	-77.250%
2025-10-03	4.0000	4.0000	3.7500	3.9000	-3.465%	40	4,574	-76.667%
2025-10-02	4.2000	4.2000	4.0100	4.0400	+3.325%	17	4,604	-77.475%
2025-10-01	3.9000	3.9800	3.9000	3.9100	+2.895%	34	4,608	-76.726%
2025-09-30	3.8600	3.8600	3.7500	3.8000	+8.571%	266	4,609	-76.053%
2025-09-29	3.3600	3.5000	3.3600	3.5000	+1.449%	109	4,681	-74.000%
2025-09-26	3.5500	3.5500	3.4500	3.4500	-8.000%	103	4,578	-73.623%
2025-09-25	3.5400	3.9000	3.5400	3.7500	+7.143%	240	4,480	-75.733%
2025-09-24	3.4500	3.5000	3.4500	3.5000	+6.061%	3	4,692	-74.000%
2025-09-23	3.4000	3.5500	3.3000	3.3000	-1.493%	33	4,691	-72.424%
2025-09-22	3.2000	3.3500	3.2000	3.3500	-12.987%	121	4,662	-72.836%
2025-09-19	3.7800	3.8500	3.7800	3.8500	+1.583%	3	4,757	-76.364%
2025-09-18	3.8000	3.8600	3.7500	3.7900	-0.263%	501	4,758	-75.989%
2025-09-17	3.6000	3.8000	3.6000	3.8000	+11.765%	29	5,042	-76.053%
2025-09-16	3.1000	3.4700	3.1000	3.4000	+13.712%	12	5,071	-73.235%
2025-09-15	3.0100	3.0100	2.9900	2.9900	+10.332%	235	5,070	-69.565%
2025-09-12	2.6200	2.7100	2.6200	2.7100	+4.231%	42	4,856	-66.421%
2025-09-11	2.4200	2.6000	2.4200	2.6000	+9.244%	4	4,868	-65.000%
2025-09-10	2.3200	2.3800	2.2700	2.3800	-14.388%	346	4,867	-61.765%
2025-09-09	2.6400	2.7800	2.6400	2.7800	+4.511%	4	4,617	-67.266%
2025-09-08	2.5600	2.7000	2.5600	2.6600	+4.724%	77	4,618	-65.789%
2025-09-05	2.5800	2.6000	2.5200	2.5400	-5.926%	14	4,570	-64.173%
2025-09-04	2.5900	2.7000	2.5400	2.7000	-3.226%	126	4,572	-66.296%
2025-09-03	2.9700	2.9700	2.6800	2.7900	-6.061%	20	4,667	-67.384%
2025-09-02	2.7400	2.9900	2.6900	2.9700	+0.338%	303	4,669	-69.360%
2025-08-29	2.9000	2.9600	2.7600	2.9600	+2.778%	88	4,816	-69.257%
2025-08-28	2.7800	2.9400	2.7800	2.8800	-1.031%	129	4,816	-68.403%
2025-08-27	2.9800	3.0500	2.9100	2.9100	-8.777%	52	4,763	-68.729%
2025-08-26	2.9500	3.2000	2.9500	3.1900	+19.476%	40	4,767	-71.473%
2025-08-25	2.9700	3.0000	2.6100	2.6700	-5.654%	291	4,795	-65.918%
2025-08-22	2.6100	2.9500	2.5200	2.8300	+31.628%	719	4,823	-67.845%
2025-08-21	2.0000	2.2500	2.0000	2.1500	+17.486%	269	4,906	-57.674%
2025-08-20	1.7400	1.8400	1.7400	1.8300	+0.549%	22	4,925	-50.273%
2025-08-19	1.7900	1.9400	1.7800	1.8200	+7.059%	170	4,931	-50.000%
2025-08-18	1.7300	1.7600	1.6800	1.7000	+3.030%	149	4,971	-46.471%
2025-08-15	1.5800	1.6600	1.5800	1.6500	+14.583%	344	4,933	-44.848%
2025-08-14	1.4500	1.4500	1.4200	1.4400	-6.494%	28	5,108	-36.806%
2025-08-13	1.5400	1.5400	1.5000	1.5400	+4.054%	347	5,104	-40.909%
2025-08-12	1.6900	1.6900	1.4600	1.4800	-16.854%	164	5,090	-38.514%
2025-08-11	1.8000	1.8000	1.7400	1.7800	+4.706%	45	5,044	-48.876%
2025-08-08	1.6900	1.7200	1.6500	1.7000	+6.250%	110	5,086	-46.471%
2025-08-07	1.6500	1.6700	1.6000	1.6000	-1.235%	33	5,014	-43.125%
2025-08-06	1.5900	1.6200	1.5900	1.6200	+7.285%	3	5,010	-43.827%
2025-08-05	1.6200	1.6200	1.5000	1.5100	-5.625%	203	5,009	-39.735%
2025-08-04	1.7000	1.7000	1.5800	1.6000	-10.112%	174	5,037	-43.125%
2025-08-01	1.7500	1.8800	1.7100	1.7800	0.000%	33	5,024	-48.876%
2025-07-31	1.5200	1.8200	1.5000	1.7800	+16.340%	45	5,054	-48.876%
2025-07-30	1.5500	1.5500	1.5300	1.5300	-8.383%	18	5,058	-40.523%
2025-07-29	1.7100	1.7100	1.6400	1.6700	-4.023%	125	5,054	-45.509%
2025-07-28	1.8700	1.8700	1.7200	1.7400	-3.333%	18	5,150	-47.701%
2025-07-25	1.8500	1.8500	1.8000	1.8000	+4.651%	6	5,162	-49.444%
2025-07-24	1.7400	1.7900	1.6700	1.7200	-8.021%	966	5,162	-47.093%
2025-07-23	1.9900	2.0500	1.8100	1.8700	-3.608%	455	5,397	-51.337%
2025-07-22	1.7100	2.0000	1.7100	1.9400	+23.567%	155	5,525	-53.093%
2025-07-21	1.5600	1.7100	1.5600	1.5700	+1.948%	260	5,527	-42.038%
2025-07-18	1.5100	1.6500	1.3800	1.5400	0.000%	118	5,373	-40.909%
2025-07-17	1.4000	1.5800	1.3900	1.5400	+15.789%	151	5,420	-40.909%
2025-07-16	1.3800	1.3900	1.2400	1.3300	-6.993%	317	5,398	-31.579%
2025-07-15	1.4300	1.4500	1.3600	1.4300	+3.623%	318	5,203	-36.364%
2025-07-14	1.3500	1.4200	1.2800	1.3800	+20.000%	365	5,192	-34.058%
2025-07-11	1.1000	1.2800	1.1000	1.1500	+33.721%	145	4,945	-20.870%
2025-07-10	0.9000	1.0000	0.8600	0.8600	+2.381%	36	4,863	+5.814%
2025-07-09	0.8900	0.8900	0.8400	0.8400	-2.326%	9	4,845	+8.333%
2025-07-08	0.7800	0.8600	0.7800	0.8600	+4.878%	2	4,838	+5.814%
2025-07-07	0.8400	0.8400	0.7700	0.8200	-3.529%	134	4,836	+10.976%
2025-07-03	0.8700	0.8700	0.8500	0.8500	+1.190%	9	4,817	+7.059%
2025-07-02	0.8700	0.8700	0.8400	0.8400	-4.545%	35	4,817	+8.333%
2025-07-01	0.8300	0.8900	0.8300	0.8800	+6.024%	143	4,783	+3.409%
2025-06-30	0.8200	0.8300	0.8200	0.8300	-1.190%	10	4,866	+9.639%
2025-06-27	0.8400	0.8400	0.8200	0.8400	0.000%	29	4,863	+8.333%
2025-06-26	0.8500	0.8500	0.8200	0.8400	-1.176%	29	4,856	+8.333%
2025-06-25	0.8100	0.8600	0.8100	0.8500	-2.299%	12	4,831	+7.059%
2025-06-24	0.8500	0.8700	0.8500	0.8700	+4.819%	6	4,823	+4.598%
2025-06-23	0.9000	0.9000	0.8100	0.8300	-1.190%	106	4,825	+9.639%
2025-06-20	0.8800	0.8800	0.8400	0.8400	-3.448%	282	4,781	+8.333%
2025-06-18	0.9000	0.9000	0.8700	0.8700	-2.247%	46	4,882	+4.598%
2025-06-17	0.9100	0.9100	0.8800	0.8900	-6.316%	59	4,882	+2.247%
2025-06-16	0.9100	0.9500	0.9100	0.9500	0.000%	7	4,842	-4.211%
2025-06-13	0.9600	1.0000	0.9100	0.9500	-6.863%	910	4,847	-4.211%
2025-06-12	1.0200	1.0300	1.0000	1.0200	-3.774%	7	4,480	-10.784%
2025-06-11	1.1100	1.1100	1.0600	1.0600	-2.752%	7	4,482	-14.151%
2025-06-10	1.0500	1.1100	1.0500	1.0900	+5.825%	25	4,477	-16.514%
2025-06-09	1.0300	1.0300	1.0000	1.0300	0.000%	9	4,460	-11.650%
2025-06-06	1.0200	1.0300	1.0200	1.0300	+3.000%	88	4,462	-11.650%
2025-06-05	1.0200	1.0500	1.0000	1.0000	-10.714%	326	4,472	-9.000%
2025-06-04	1.0500	1.1800	1.0500	1.1200	+13.131%	81	4,165	-18.750%
2025-06-03	0.9700	1.0500	0.9000	0.9900	-1.000%	54	4,122	-8.081%
2025-06-02	1.0300	1.0300	0.9800	1.0000	-2.913%	81	4,086	-9.000%
2025-05-30	1.0800	1.0800	0.9900	1.0300	-6.364%	32	4,052	-11.650%
2025-05-29	1.1200	1.1200	1.1000	1.1000	-0.901%	160	4,043	-17.273%
2025-05-28	1.1500	1.1600	1.1000	1.1100	+1.835%	32	3,883	-18.018%
2025-05-27	1.1200	1.1400	1.0900	1.0900	-9.167%	111	3,873	-16.514%
2025-05-23	1.2000	1.2000	1.2000	1.2000	-1.639%	2	3,895	-24.167%
2025-05-22	1.2500	1.2500	1.1700	1.2200	-6.870%	108	3,895	-25.410%
2025-05-21	1.3400	1.3400	1.3000	1.3100	+2.344%	123	3,838	-30.534%
2025-05-20	1.2600	1.3000	1.2600	1.2800	-1.538%	8	3,730	-28.906%
2025-05-19	1.3000	1.3000	1.2700	1.3000	-4.412%	16	3,724	-30.000%
2025-05-16	1.3200	1.3600	1.3100	1.3600	+7.937%	36	3,714	-33.088%
2025-05-15	1.4300	1.4300	1.1000	1.2600	-3.817%	66	3,716	-27.778%
2025-05-14	1.3600	1.4000	1.3000	1.3100	-4.380%	663	3,684	-30.534%
2025-05-13	1.3400	1.3900	1.3200	1.3700	-4.861%	18	3,763	-33.577%
2025-05-12	1.7700	1.7700	1.3800	1.4400	+14.286%	21	3,757	-36.806%
2025-05-09	1.3500	1.4200	1.2600	1.2600	+5.000%	830	3,750	-27.778%
2025-05-07	1.4500	1.4500	1.2000	1.2000	-2.439%	215	3,338	-24.167%
2025-05-06	1.2300	1.2300	1.2300	1.2300	-6.107%	2	3,125	-26.016%
2025-05-05	1.2700	1.3100	1.2700	1.3100	-2.239%	12	3,123	-30.534%
2025-05-02	1.3500	1.3600	1.3000	1.3400	+4.688%	28	3,125	-32.090%
2025-05-01	1.4000	1.4600	1.1200	1.2800	-5.185%	80	3,112	-28.906%
2025-04-30	1.3100	1.3500	1.3100	1.3500	0.000%	12	3,095	-32.593%
2025-04-29	1.5800	1.5800	1.3500	1.3500	-9.396%	24	3,092	-32.593%
2025-04-28	1.5000	1.5100	1.3200	1.4900	+18.254%	27	3,075	-38.926%
2025-04-25	1.3700	1.3700	1.2600	1.2600	-10.638%	10	3,071	-27.778%
2025-04-24	1.2700	1.4100	1.2700	1.4100	+11.905%	29	3,068	-35.461%
2025-04-23	1.2000	1.2600	1.2000	1.2600	+12.500%	7	3,042	-27.778%
2025-04-22	1.0000	1.1200	1.0000	1.1200	+12.000%	10	3,035	-18.750%
2025-04-21	1.0000	1.0600	1.0000	1.0000	0.000%	8	3,036	-9.000%
2025-04-17	1.0100	1.0100	1.0000	1.0000	0.000%	10	3,036	-9.000%
2025-04-16	1.0100	1.0100	1.0000	1.0000	-6.542%	9	3,036	-9.000%
2025-04-15	1.0900	1.0900	1.0200	1.0700	+0.943%	6	3,035	-14.953%
2025-04-14	1.1200	1.1200	1.0600	1.0600	+1.923%	4	3,033	-14.151%
2025-04-11	1.0100	1.0400	0.9300	1.0400	-6.306%	534	3,033	-12.500%
2025-04-10	1.0000	1.1100	0.9300	1.1100	+12.121%	119	2,865	-18.018%
2025-04-09	0.9400	1.0400	0.9400	0.9900	+17.857%	224	2,935	-8.081%
2025-04-08	0.9800	1.0500	0.8400	0.8400	-12.500%	277	2,976	+8.333%
2025-04-07	1.0700	1.1100	0.9600	0.9600	-11.111%	453	2,881	-5.208%
2025-04-04	1.0800	1.1200	0.9400	1.0800	-8.475%	392	2,535	-15.741%
2025-04-03	1.2000	1.2000	1.1800	1.1800	-4.065%	199	2,536	-22.881%
2025-04-02	1.2500	1.2600	1.2200	1.2300	-4.651%	72	2,633	-26.016%
2025-04-01	1.3400	1.3400	1.2900	1.2900	+0.781%	3	2,574	-29.457%
2025-03-31	1.1600	1.2900	1.1600	1.2800	+4.065%	972	2,576	-28.906%
2025-03-28	1.2600	1.3200	1.0600	1.2300	-13.380%	482	2,183	-26.016%
2025-03-27	1.4500	1.7800	1.2200	1.4200	-6.579%	682	2,104	-35.915%
2025-03-26	1.6300	1.6500	1.5000	1.5200	-7.317%	180	1,526	-40.132%
2025-03-25	1.5900	1.6900	1.5900	1.6400	0.000%	65	1,378	-44.512%
2025-03-24	1.6800	1.6900	1.6300	1.6400	-6.818%	84	1,321	-44.512%
2025-03-21	1.9700	1.9700	1.6700	1.7600	-7.853%	225	1,251	-48.295%
2025-03-20	2.0000	2.0400	1.9100	1.9100	-13.182%	43	1,192	-52.356%
2025-03-19	2.1900	2.2500	2.1900	2.2000	-2.222%	27	1,153	-58.636%
2025-03-18	2.2100	2.3300	2.2100	2.2500	+3.687%	44	1,151	-59.556%
2025-03-17	2.1000	2.1700	2.0900	2.1700	+0.930%	16	1,181	-58.065%
2025-03-14	2.1500	2.1500	2.1500	2.1500	+8.040%	2	1,167	-57.674%
2025-03-13	2.0300	2.0300	1.9100	1.9900	-10.360%	29	1,159	-54.271%
2025-03-12	2.2500	2.5000	2.1800	2.2200	-5.128%	67	1,159	-59.009%
2025-03-11	2.1000	2.3400	1.8500	2.3400	+32.203%	73	1,213	-61.111%
2025-03-10	1.8600	1.9500	1.7700	1.7700	-4.839%	57	1,226	-48.588%
2025-03-07	1.8400	1.8700	1.8000	1.8600	+10.714%	110	1,219	-51.075%
2025-03-06	1.7400	1.7400	1.6800	1.6800	-6.667%	8	1,181	-45.833%
2025-03-05	1.7600	1.8100	1.7600	1.8000	+5.882%	26	1,181	-49.444%
2025-03-04	1.4100	1.7400	1.4100	1.7000	0.000%	87	1,157	-46.471%
2025-03-03	1.9300	1.9300	1.6400	1.7000	-11.917%	221	1,105	-46.471%
2025-02-28	1.8800	2.0300	1.8800	1.9300	-13.839%	190	1,094	-52.850%
2025-02-27	2.2100	2.3300	2.2100	2.2400	+10.891%	16	1,012	-59.375%
2025-02-26	1.9500	2.0800	1.8400	2.0200	+15.429%	147	996	-54.950%
2025-02-25	1.8700	1.8800	1.7300	1.7500	-5.405%	17	985	-48.000%
2025-02-24	1.9000	2.2500	1.8200	1.8500	0.000%	47	972	-50.811%
2025-02-21	1.9200	2.0000	1.8400	1.8500	+3.352%	120	932	-50.811%
2025-02-20	1.8700	1.9000	1.7600	1.7900	-1.105%	125	901	-49.162%
2025-02-19	1.9000	1.9000	1.8100	1.8100	-3.209%	15	784	-49.724%
2025-02-18	1.8800	1.9000	1.8200	1.8700	-0.532%	104	769	-51.337%
2025-02-14	1.8000	2.1100	1.8000	1.8800	+9.302%	212	715	-51.596%
2025-02-13	1.7500	1.7500	1.7000	1.7200	+1.176%	91	715	-47.093%
2025-02-12	1.6100	1.7200	1.6100	1.7000	+5.590%	67	644	-46.471%
2025-02-11	1.7200	1.7200	1.6100	1.6100	-9.551%	294	603	-43.478%
2025-02-10	1.7400	1.8000	1.7300	1.7800	+3.488%	25	316	-48.876%
2025-02-07	1.7900	1.7900	1.7200	1.7200	+0.585%	34	311	-47.093%
2025-02-06	1.7900	1.7900	1.7100	1.7100	-2.286%	14	296	-46.784%
2025-02-05	1.8000	1.8000	1.7400	1.7500	-6.417%	13	282	-48.000%
2025-02-04	1.9000	1.9300	1.8700	1.8700	+2.186%	261	274	-51.337%
2025-02-03	1.7300	1.8300	1.7300	1.8300	-1.081%	3	16	-50.273%
2025-01-31	1.9100	1.9700	1.8500	1.8500	-2.632%	26	13	-50.811%

.dark-mode .LQ7tHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQ7tHS{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C4.5NIO Jan 15 2027 4.50 Call (NIO270115C00004500)option OPRA

NIO20270115C4.5
NIO Jan 15 2027 4.50 Call (NIO270115C00004500)
option OPRA