Dark

NIO20270115C4
NIO Jan 15 2027 4.00 Call (NIO270115C00004000)
option OPRA

EOD

Sep 28, 2026

0.2900+3.571%(+0.0100)851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3200	0.3500	0.2800	0.2900	+3.571%	851	40,865	0.000%
2026-09-25	0.3200	0.3300	0.2800	0.2800	-6.667%	2,418	40,754	+3.571%
2026-09-24	0.3300	0.3300	0.3000	0.3000	-9.091%	1,191	40,626	-3.333%
2026-09-23	0.3500	0.3700	0.3200	0.3300	-10.811%	497	40,200	-12.121%
2026-09-22	0.3400	0.4000	0.3400	0.3700	+8.824%	1,411	40,059	-21.622%
2026-09-21	0.3200	0.3500	0.3200	0.3400	0.000%	1,450	39,506	-14.706%
2026-09-18	0.3600	0.3800	0.3300	0.3400	0.000%	2,179	39,747	-14.706%
2026-09-17	0.3300	0.3500	0.3300	0.3400	+3.030%	241	38,810	-14.706%
2026-09-16	0.3500	0.3600	0.3200	0.3300	-2.941%	1,076	38,723	-12.121%
2026-09-15	0.3800	0.3800	0.3200	0.3400	-12.821%	1,101	38,475	-14.706%
2026-09-14	0.4200	0.4300	0.3900	0.3900	+5.405%	290	37,922	-25.641%
2026-09-11	0.4000	0.4100	0.3600	0.3700	+2.778%	567	37,743	-21.622%
2026-09-10	0.3800	0.3900	0.3300	0.3600	-10.000%	4,044	37,713	-19.444%
2026-09-09	0.4500	0.4500	0.3900	0.4000	-9.091%	9,368	36,350	-27.500%
2026-09-08	0.4500	0.4800	0.4100	0.4400	0.000%	726	32,950	-34.091%
2026-09-04	0.4400	0.4700	0.4100	0.4400	-2.222%	686	32,335	-34.091%
2026-09-03	0.4500	0.4900	0.4000	0.4500	-4.255%	8,977	32,335	-35.556%
2026-09-02	0.5000	0.5700	0.4700	0.4700	-18.966%	956	34,228	-38.298%
2026-09-01	0.6300	0.6500	0.5500	0.5800	-23.684%	1,072	34,090	-50.000%
2026-08-31	0.8700	0.9200	0.7600	0.7600	-5.000%	478	33,970	-61.842%
2026-08-28	0.8100	0.8200	0.7800	0.8000	-1.235%	191	33,708	-63.750%
2026-08-27	0.8200	0.8300	0.8100	0.8100	-3.571%	108	33,652	-64.198%
2026-08-26	0.9000	0.9000	0.8400	0.8400	-5.618%	3,396	33,697	-65.476%
2026-08-25	0.8600	0.9100	0.8400	0.8900	+3.488%	3,857	30,628	-67.416%
2026-08-24	0.9500	0.9500	0.8400	0.8600	-18.095%	2,045	29,229	-66.279%
2026-08-21	1.0400	1.0800	0.9900	1.0500	+7.143%	66	27,578	-72.381%
2026-08-20	1.0300	1.0300	0.9800	0.9800	-2.970%	8	27,522	-70.408%
2026-08-19	1.0000	1.0100	0.9800	1.0100	+5.208%	66	27,519	-71.287%
2026-08-18	0.9600	0.9600	0.9500	0.9600	-6.796%	22	27,504	-69.792%
2026-08-17	1.0200	1.0300	1.0200	1.0300	+6.186%	23	27,513	-71.845%
2026-08-14	0.9900	0.9900	0.9200	0.9700	-11.818%	13	27,491	-70.103%
2026-08-13	0.9800	1.1000	0.9500	1.1000	+7.843%	73	27,486	-73.636%
2026-08-12	1.0500	1.0500	1.0000	1.0200	-3.774%	109	27,439	-71.569%
2026-08-11	1.0100	1.0800	1.0100	1.0600	-12.397%	1,671	27,335	-72.642%
2026-08-10	1.2100	1.2100	1.2100	1.2100	+2.542%	5	25,772	-76.033%
2026-08-07	1.1600	1.1900	1.1600	1.1800	+10.280%	6	25,769	-75.424%
2026-08-06	1.1000	1.1000	1.0600	1.0700	-7.759%	73	25,763	-72.897%
2026-08-05	1.2300	1.2300	1.1600	1.1600	-5.691%	15	25,723	-75.000%
2026-08-04	1.2400	1.2500	1.2300	1.2300	0.000%	11	25,716	-76.423%
2026-08-03	1.2700	1.3100	1.2300	1.2300	0.000%	40	25,712	-76.423%
2026-07-31	1.3300	1.3300	1.2300	1.2300	-4.651%	5	25,686	-76.423%
2026-07-30	1.1800	1.3000	1.1800	1.2900	+0.781%	9	25,683	-77.519%
2026-07-29	1.3800	1.3800	1.2700	1.2800	+6.667%	172	25,680	-77.344%
2026-07-28	1.1600	1.2700	1.1600	1.2000	+6.195%	39	25,688	-75.833%
2026-07-27	1.2000	1.2000	1.1300	1.1300	+3.670%	40	25,657	-74.336%
2026-07-24	1.1000	1.1000	1.0800	1.0900	-5.217%	1,667	25,643	-73.394%
2026-07-23	1.1600	1.1600	1.1400	1.1500	-4.959%	120	24,167	-74.783%
2026-07-22	1.2500	1.2600	1.2000	1.2100	-8.333%	1,584	24,186	-76.033%
2026-07-21	1.3200	1.3200	1.3200	1.3200	-1.493%	1	22,751	-78.030%
2026-07-20	1.3800	1.3800	1.3400	1.3400	-1.471%	440	22,751	-78.358%
2026-07-17	1.3800	1.3900	1.3400	1.3600	-9.934%	1,453	23,144	-78.676%
2026-07-16	1.5700	1.5700	1.4700	1.5100	+0.667%	8	22,946	-80.795%
2026-07-15	1.5000	1.5000	1.5000	1.5000	0.000%	2	22,948	-80.667%
2026-07-14	1.5900	1.5900	1.5000	1.5000	+6.383%	4	22,948	-80.667%
2026-07-13	1.4500	1.4500	1.4100	1.4100	+6.015%	164	22,949	-79.433%
2026-07-09	1.3600	1.3600	1.3300	1.3300	-5.000%	20	22,930	-78.195%
2026-07-08	1.4700	1.4700	1.3800	1.4000	-3.448%	3,026	22,918	-79.286%
2026-07-07	1.5000	1.5000	1.4500	1.4500	0.000%	11	21,147	-80.000%
2026-07-06	1.4200	1.4900	1.3900	1.4500	0.000%	9	21,182	-80.000%
2026-07-02	1.4800	1.4800	1.4500	1.4500	-5.229%	5	21,178	-80.000%
2026-07-01	1.5300	1.5300	1.5300	1.5300	-4.375%	23	21,178	-81.046%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+6.667%	5	21,178	-81.875%
2026-06-29	1.4800	1.5000	1.4600	1.5000	+7.914%	5	21,178	-80.667%
2026-06-26	1.3700	1.3900	1.3200	1.3900	+7.752%	29	21,176	-79.137%
2026-06-25	1.4000	1.4000	1.2900	1.2900	-15.686%	67	21,183	-77.519%
2026-06-24	1.5300	1.6000	1.5200	1.5300	-3.774%	51	21,189	-81.046%
2026-06-23	1.4400	1.6500	1.4400	1.5900	-0.625%	42	21,141	-81.761%
2026-06-22	1.5700	1.6000	1.5700	1.6000	+3.226%	19	21,151	-81.875%
2026-06-18	1.5400	1.6500	1.5400	1.5500	+0.649%	881	21,449	-81.290%
2026-06-17	1.5800	1.6900	1.5000	1.5400	-0.645%	966	21,449	-81.169%
2026-06-16	1.6000	1.6000	1.5200	1.5500	-9.884%	127	21,449	-81.290%
2026-06-12	1.8000	1.8000	1.7200	1.7200	-0.578%	22	21,505	-83.140%
2026-06-11	1.7300	1.7300	1.7300	1.7300	+0.581%	21	21,505	-83.237%
2026-06-10	1.8000	1.8000	1.7200	1.7200	-6.522%	161	21,526	-83.140%
2026-06-09	2.0000	2.0000	1.8300	1.8400	-6.599%	329	21,548	-84.239%
2026-06-08	2.0500	2.0500	1.9700	1.9700	+2.604%	154	21,586	-85.279%
2026-06-05	2.1700	2.1700	1.9000	1.9200	-11.927%	63	21,448	-84.896%
2026-06-04	2.2300	2.2600	2.1800	2.1800	-3.540%	45	21,401	-86.697%
2026-06-03	2.0700	2.4800	2.0700	2.2600	-9.600%	103	21,382	-87.168%
2026-06-02	2.4900	2.5500	2.4800	2.5000	+2.881%	893	21,284	-88.400%
2026-06-01	2.5600	2.5600	2.4000	2.4300	+12.500%	97	21,605	-88.066%
2026-05-29	2.2000	2.2000	2.1500	2.1600	-0.917%	60	21,594	-86.574%
2026-05-28	2.1200	2.1800	2.0900	2.1800	-1.802%	36	21,534	-86.697%
2026-05-27	1.8900	2.2400	1.8900	2.2200	+23.333%	77	21,563	-86.937%
2026-05-26	1.8400	1.9400	1.8000	1.8000	+1.124%	51	21,624	-83.889%
2026-05-22	1.8500	1.8500	1.7800	1.7800	-18.721%	160	21,618	-83.708%
2026-05-21	2.1300	2.1900	1.9900	2.1900	+3.791%	299	21,567	-86.758%
2026-05-20	2.1500	2.1500	2.1000	2.1100	-6.222%	24	21,567	-86.256%
2026-05-19	2.1900	2.2500	2.1900	2.2500	-8.537%	5	21,335	-87.111%
2026-05-18	2.6000	2.6000	2.3300	2.4600	-4.651%	19	21,335	-88.211%
2026-05-15	2.5500	2.6400	2.5500	2.5800	-6.182%	81	21,335	-88.760%
2026-05-14	2.7500	2.7500	2.7100	2.7500	-6.780%	14	21,323	-89.455%
2026-05-13	2.7800	2.9600	2.7800	2.9500	+17.530%	116	21,308	-90.169%
2026-05-12	2.4000	2.5100	2.2900	2.5100	-0.791%	55	21,308	-88.446%
2026-05-11	2.5300	2.5800	2.5300	2.5300	+8.584%	6	21,308	-88.538%
2026-05-08	2.3300	2.3700	2.3300	2.3300	+0.431%	124	21,361	-87.554%
2026-05-07	2.4100	2.4600	2.3200	2.3200	-2.929%	36	21,251	-87.500%
2026-05-06	2.2800	2.4000	2.2100	2.3900	-2.049%	57	21,253	-87.866%
2026-05-05	2.5700	2.6300	2.4300	2.4400	-5.426%	67	21,236	-88.115%
2026-05-04	2.5400	2.5800	2.5000	2.5800	+5.306%	362	21,288	-88.760%
2026-05-01	2.6800	2.6800	2.3700	2.4500	-7.547%	29	21,632	-88.163%
2026-04-30	2.7000	2.7000	2.6500	2.6500	-10.169%	5	21,632	-89.057%
2026-04-29	3.0000	3.0000	2.9500	2.9500	+8.059%	23	21,633	-90.169%
2026-04-28	2.8300	2.8300	2.7300	2.7300	+0.738%	5	21,654	-89.377%
2026-04-27	2.8500	2.8500	2.6500	2.7100	+0.743%	1,315	21,657	-89.299%
2026-04-24	2.7100	2.7100	2.6900	2.6900	-1.103%	3	22,727	-89.219%
2026-04-23	2.8000	2.8000	2.7200	2.7200	-8.725%	30	22,728	-89.338%
2026-04-22	3.0100	3.0300	2.9800	2.9800	+2.759%	322	22,738	-90.268%
2026-04-21	3.0300	3.0300	2.9000	2.9000	-7.051%	32	22,418	-90.000%
2026-04-20	3.1700	3.1700	3.1000	3.1200	-5.167%	6	22,418	-90.705%
2026-04-17	3.2900	3.3500	3.2900	3.2900	+0.920%	25	22,417	-91.185%
2026-04-16	2.9100	3.2600	2.9100	3.2600	+12.414%	178	22,420	-91.104%
2026-04-15	2.9600	3.0000	2.9000	2.9000	-2.685%	32	22,557	-90.000%
2026-04-14	3.0300	3.0500	2.9800	2.9800	-0.667%	47	22,587	-90.268%
2026-04-13	2.9000	3.0400	2.9000	3.0000	+4.530%	20	22,634	-90.333%
2026-04-10	2.8000	3.0600	2.8000	2.8700	+9.962%	218	22,620	-89.895%
2026-04-09	2.5900	2.6100	2.5600	2.6100	-8.421%	8	22,804	-88.889%
2026-04-08	2.8400	2.9900	2.8300	2.8500	+7.547%	164	22,806	-89.825%
2026-04-07	2.5600	2.6500	2.5600	2.6500	-3.986%	14	22,919	-89.057%
2026-04-06	2.9000	2.9300	2.7300	2.7600	0.000%	409	22,933	-89.493%
2026-04-02	2.6900	2.7600	2.6700	2.7600	+2.602%	58	22,663	-89.493%
2026-04-01	2.7000	2.8000	2.6400	2.6900	+3.462%	145	22,663	-89.219%
2026-03-31	2.2500	2.6300	2.2500	2.6000	+23.810%	28	22,804	-88.846%
2026-03-30	2.0900	2.1600	2.0800	2.1000	+8.247%	47	22,812	-86.190%
2026-03-27	1.9500	1.9500	1.9400	1.9400	-12.613%	5	22,853	-85.052%
2026-03-26	2.2800	2.2800	2.2000	2.2200	-5.932%	34	22,858	-86.937%
2026-03-25	2.3700	2.3700	2.3600	2.3600	-2.479%	21	22,852	-87.712%
2026-03-24	2.4200	2.4200	2.4200	2.4200	+2.979%	10	22,871	-88.017%
2026-03-23	2.2000	2.3600	2.2000	2.3500	+14.078%	52	22,881	-87.660%
2026-03-20	2.3000	2.3000	2.0200	2.0600	-13.080%	85	22,909	-85.922%
2026-03-19	2.3500	2.3700	2.3500	2.3700	-0.837%	3	22,844	-87.764%
2026-03-18	2.3900	2.3900	2.3900	2.3900	-4.781%	1	22,847	-87.866%
2026-03-17	2.6000	2.6000	2.4000	2.5100	-4.198%	83	22,848	-88.446%
2026-03-16	2.5400	2.7100	2.5400	2.6200	+7.377%	160	22,923	-88.931%
2026-03-13	2.3500	2.5000	2.3500	2.4400	+12.442%	148	22,871	-88.115%
2026-03-12	2.3000	2.3500	2.1700	2.1700	+3.333%	32	23,013	-86.636%
2026-03-11	2.2800	2.5300	2.1000	2.1000	-9.483%	338	23,025	-86.190%
2026-03-10	1.8500	2.3200	1.8500	2.3200	+34.884%	204	23,343	-87.500%
2026-03-09	1.5300	1.7200	1.5300	1.7200	+7.500%	169	23,460	-83.140%
2026-03-06	1.5300	1.6100	1.5200	1.6000	+5.960%	1,021	23,599	-81.875%
2026-03-05	1.5500	1.5500	1.4700	1.5100	-9.581%	197	22,588	-80.795%
2026-03-04	1.4300	1.6900	1.4300	1.6700	+15.972%	23	22,434	-82.635%
2026-03-03	1.4500	1.4900	1.3100	1.4400	-4.000%	867	22,441	-79.861%
2026-03-02	1.6000	1.6000	1.4300	1.5000	-6.832%	134	22,457	-80.667%
2026-02-27	1.7000	1.7000	1.6100	1.6100	-9.551%	88	22,328	-81.988%
2026-02-26	1.9000	1.9000	1.7300	1.7800	-8.718%	210	22,274	-83.708%
2026-02-25	1.9500	1.9700	1.9500	1.9500	-1.015%	31	22,241	-85.128%
2026-02-24	1.8900	1.9700	1.8900	1.9700	-2.475%	22	22,241	-85.279%
2026-02-23	2.0000	2.0600	1.9400	2.0200	+10.383%	33	22,234	-85.644%
2026-02-20	1.7300	1.8700	1.7300	1.8300	+7.647%	18	22,259	-84.153%
2026-02-19	1.6300	1.7000	1.6200	1.7000	-5.556%	23	22,277	-82.941%
2026-02-18	1.7800	1.8000	1.7700	1.8000	+3.448%	26	22,300	-83.889%
2026-02-17	1.8600	1.8600	1.7400	1.7400	-2.247%	5	22,313	-83.333%
2026-02-13	1.8000	1.8100	1.7800	1.7800	+2.299%	7	22,319	-83.708%
2026-02-12	1.8000	1.8700	1.7400	1.7400	-4.918%	19	22,319	-83.333%
2026-02-11	1.8200	1.8500	1.7600	1.8300	-1.081%	114	22,317	-84.153%
2026-02-10	1.7400	1.8900	1.7400	1.8500	+8.824%	142	22,299	-84.324%
2026-02-09	1.6500	1.9100	1.6500	1.7000	-9.091%	94	22,355	-82.941%
2026-02-06	1.9100	2.0500	1.8400	1.8700	+16.875%	572	22,361	-84.492%
2026-02-05	1.6600	1.7700	1.5300	1.6000	+16.788%	704	22,727	-81.875%
2026-02-04	1.4600	1.4600	1.3700	1.3700	-2.837%	79	22,237	-78.832%
2026-02-03	1.4900	1.4900	1.4100	1.4100	-4.730%	31	22,242	-79.433%
2026-02-02	1.5000	1.5000	1.3500	1.4800	-8.642%	526	22,227	-80.405%
2026-01-30	1.8500	1.8500	1.6200	1.6200	-4.142%	103	21,877	-82.099%
2026-01-29	1.8000	1.8500	1.5700	1.6900	+8.333%	45	21,780	-82.840%
2026-01-28	1.5100	1.6500	1.5100	1.5600	-0.637%	1,291	21,797	-81.410%
2026-01-27	1.5600	1.5800	1.5400	1.5700	0.000%	17	22,136	-81.529%
2026-01-26	1.6200	1.6200	1.5700	1.5700	+0.641%	13	22,141	-81.529%
2026-01-23	1.6200	1.6200	1.5500	1.5600	-8.235%	60	22,133	-81.410%
2026-01-22	1.6600	1.7700	1.6600	1.7000	+6.918%	30	22,092	-82.941%
2026-01-21	1.5000	1.6000	1.5000	1.5900	+3.922%	110	22,096	-81.761%
2026-01-20	1.5500	1.5500	1.4500	1.5300	-5.556%	95	22,058	-81.046%
2026-01-16	1.5200	1.6200	1.5200	1.6200	+5.195%	375	21,660	-82.099%
2026-01-15	1.4800	1.5700	1.4800	1.5400	+2.667%	86	21,660	-81.169%
2026-01-14	1.5500	1.5500	1.4600	1.5000	-7.407%	93	21,676	-80.667%
2026-01-13	1.6000	1.6200	1.6000	1.6200	-8.475%	79	21,688	-82.099%
2026-01-12	1.6100	1.7700	1.6100	1.7700	+13.462%	67	21,615	-83.616%
2026-01-09	1.6200	1.6200	1.5300	1.5600	-4.878%	216	21,649	-81.410%
2026-01-08	1.6100	1.6900	1.5800	1.6400	-2.959%	327	21,640	-82.317%
2026-01-07	1.6900	1.7500	1.6800	1.6900	+0.595%	93	21,405	-82.840%
2026-01-06	1.8900	1.9000	1.6800	1.6800	-6.145%	496	21,435	-82.738%
2026-01-05	1.9000	1.9000	1.7500	1.7900	-8.673%	355	20,981	-83.799%
2026-01-02	2.0500	2.0800	1.9500	1.9600	0.000%	384	20,874	-85.204%
2025-12-31	2.1100	2.1100	1.8700	1.9600	-14.783%	75	20,580	-85.204%
2025-12-30	2.3500	2.4800	2.3000	2.3000	+4.545%	61	20,580	-87.391%
2025-12-29	1.9800	2.2000	1.9600	2.2000	+12.245%	56	20,589	-86.818%
2025-12-26	1.8400	1.9600	1.8400	1.9600	+11.364%	12	20,556	-85.204%
2025-12-24	1.7600	1.7600	1.7600	1.7600	+6.667%	1	20,567	-83.523%
2025-12-23	1.8000	1.8000	1.6500	1.6500	-9.836%	111	20,567	-82.424%
2025-12-22	1.8500	1.8800	1.8300	1.8300	-1.081%	25	20,550	-84.153%
2025-12-19	1.8000	1.9000	1.8000	1.8500	+2.210%	23	20,536	-84.324%
2025-12-18	1.8500	1.8500	1.8100	1.8100	+2.841%	9	20,534	-83.978%
2025-12-17	2.0000	2.0000	1.7600	1.7600	-7.853%	293	20,529	-83.523%
2025-12-16	1.8500	1.9100	1.8500	1.9100	+4.945%	17	20,484	-84.817%
2025-12-15	1.9000	1.9300	1.8200	1.8200	-4.211%	101	20,479	-84.066%
2025-12-12	2.1000	2.1000	1.9000	1.9000	-7.317%	11	20,509	-84.737%
2025-12-11	1.7800	2.0500	1.7800	2.0500	+6.771%	5	20,507	-85.854%
2025-12-10	1.9000	1.9200	1.9000	1.9200	+1.053%	13	20,509	-84.896%
2025-12-09	1.9300	1.9300	1.9000	1.9000	-5.473%	12	20,507	-84.737%
2025-12-08	2.0700	2.0700	1.9900	2.0100	+3.077%	6	20,517	-85.572%
2025-12-05	1.9800	2.0400	1.9500	1.9500	0.000%	36	20,518	-85.128%
2025-12-04	1.8800	1.9600	1.8600	1.9500	+10.795%	250	20,495	-85.128%
2025-12-03	1.8800	1.9200	1.6200	1.7600	-12.000%	121	20,458	-83.523%
2025-12-02	2.0000	2.0400	1.9500	2.0000	-2.439%	46	20,399	-85.500%
2025-12-01	2.2000	2.2500	2.0400	2.0500	-8.889%	643	20,372	-85.854%
2025-11-28	2.2900	2.3500	2.2500	2.2500	-1.747%	7	20,494	-87.111%
2025-11-26	2.4000	2.4000	2.1900	2.2900	-2.966%	12	20,480	-87.336%
2025-11-25	2.3000	2.4500	2.3000	2.3600	-8.171%	161	20,480	-87.712%
2025-11-24	2.5800	2.7000	2.5700	2.5700	+11.739%	50	20,400	-88.716%
2025-11-21	2.3600	2.3600	2.3000	2.3000	+1.322%	10	20,361	-87.391%
2025-11-20	2.6400	2.6400	2.2600	2.2700	-12.016%	212	20,362	-87.225%
2025-11-19	2.5800	2.5800	2.5800	2.5800	-4.444%	21	20,277	-88.760%
2025-11-18	2.7000	2.7900	2.6900	2.7000	-3.226%	38	20,276	-89.259%
2025-11-17	2.9000	2.9400	2.7900	2.7900	-4.778%	873	20,242	-89.606%
2025-11-14	2.7000	3.0600	2.7000	2.9300	-2.980%	13	20,549	-90.102%
2025-11-13	2.9700	3.0200	2.9300	3.0200	-5.625%	5	20,550	-90.397%
2025-11-12	3.3500	3.3500	3.0900	3.2000	-4.478%	39	20,548	-90.938%
2025-11-11	3.4900	3.4900	3.3500	3.3500	-7.459%	178	20,554	-91.343%
2025-11-10	3.6200	3.6200	3.6200	3.6200	+2.841%	1	20,536	-91.989%
2025-11-07	3.6000	3.6500	3.4800	3.5200	-13.086%	13	20,537	-91.761%
2025-11-06	3.9300	4.0500	3.7500	4.0500	+2.273%	22	20,537	-92.840%
2025-11-05	3.8500	3.9600	3.8500	3.9600	+0.253%	5	20,551	-92.677%
2025-11-04	3.8500	3.9700	3.6500	3.9500	-1.741%	56	20,549	-92.658%
2025-11-03	3.9700	4.0200	3.9500	4.0200	+5.236%	39	20,568	-92.786%
2025-10-31	3.7000	3.8200	3.7000	3.8200	+2.139%	2	20,568	-92.408%
2025-10-30	3.7500	3.8200	3.7400	3.7400	+0.538%	16	20,569	-92.246%
2025-10-29	3.7500	3.9500	3.2400	3.7200	+0.541%	48	20,574	-92.204%
2025-10-28	3.7000	3.7000	3.6500	3.7000	-0.270%	12	20,589	-92.162%
2025-10-27	3.8500	3.8500	3.7000	3.7100	+1.644%	12	20,604	-92.183%
2025-10-24	3.6100	3.6500	3.6000	3.6500	+2.528%	13	20,604	-92.055%
2025-10-23	3.5500	3.6100	3.5500	3.5600	+2.299%	9	20,602	-91.854%
2025-10-22	3.7000	3.7000	3.3000	3.4800	-3.333%	153	20,595	-91.667%
2025-10-21	3.5600	3.6000	3.5500	3.6000	-4.000%	28	20,658	-91.944%
2025-10-20	3.6500	3.7500	3.6100	3.7500	+7.143%	42	20,639	-92.267%
2025-10-17	3.3000	3.6500	3.0000	3.5000	+1.449%	164	20,641	-91.714%
2025-10-16	3.0900	3.5500	3.0000	3.4500	-4.167%	265	20,547	-91.594%
2025-10-15	3.7000	3.7000	3.5000	3.6000	+1.408%	21	20,633	-91.944%
2025-10-14	3.6000	3.7000	3.5500	3.5500	-8.974%	209	20,625	-91.831%
2025-10-13	3.7500	3.9000	3.6700	3.9000	+13.372%	300	20,763	-92.564%
2025-10-10	4.0000	4.0000	3.3500	3.4400	-16.098%	328	20,911	-91.570%
2025-10-09	4.1100	4.1900	4.1000	4.1000	-6.818%	130	21,028	-92.927%
2025-10-08	4.3300	4.4000	4.3300	4.4000	+7.579%	143	20,923	-93.409%
2025-10-07	4.0500	4.1600	4.0000	4.0900	-3.765%	28	20,964	-92.910%
2025-10-06	4.3500	4.3500	4.2500	4.2500	0.000%	158	20,964	-93.176%
2025-10-03	4.2500	4.2600	4.1500	4.2500	-5.556%	76	20,842	-93.176%
2025-10-02	4.5500	4.6000	4.2600	4.5000	+5.882%	24	20,844	-93.556%
2025-10-01	4.2500	4.3100	4.2000	4.2500	+3.155%	47	20,845	-93.176%
2025-09-30	4.1100	4.2500	4.0500	4.1200	+7.013%	1,060	20,860	-92.961%
2025-09-29	3.7900	3.8500	3.6500	3.8500	+1.852%	61	20,541	-92.468%
2025-09-26	4.0000	4.0000	3.6700	3.7800	-7.805%	29	20,531	-92.328%
2025-09-25	3.8000	4.2000	3.8000	4.1000	+10.811%	99	20,528	-92.927%
2025-09-24	3.8000	4.0500	3.7000	3.7000	0.000%	39	20,551	-92.162%
2025-09-23	3.6000	3.7900	3.5400	3.7000	+2.778%	76	20,548	-92.162%
2025-09-22	3.7500	3.8300	3.2500	3.6000	-11.548%	128	20,520	-91.944%
2025-09-19	4.2500	4.2500	3.9500	4.0700	+0.494%	71	20,489	-92.875%
2025-09-18	3.9500	4.1500	3.9100	4.0500	+1.250%	853	20,478	-92.840%
2025-09-17	3.8500	4.0000	3.8000	4.0000	+6.667%	118	20,832	-92.750%
2025-09-16	3.3500	3.8000	3.3000	3.7500	+15.031%	3,672	20,923	-92.267%
2025-09-15	3.3500	3.3500	3.2000	3.2600	+6.885%	180	22,604	-91.104%
2025-09-12	2.8300	3.1200	2.7500	3.0500	+4.096%	263	22,540	-90.492%
2025-09-11	2.6000	2.9300	2.6000	2.9300	+13.127%	58	22,379	-90.102%
2025-09-10	2.6300	2.7500	2.5000	2.5900	-10.690%	725	22,408	-88.803%
2025-09-09	2.9300	2.9300	2.9000	2.9000	0.000%	8	21,783	-90.000%
2025-09-08	2.8000	2.9500	2.8000	2.9000	+3.943%	13	21,791	-90.000%
2025-09-05	2.8600	2.8700	2.7600	2.7900	-4.452%	90	21,804	-89.606%
2025-09-04	2.9400	2.9400	2.7900	2.9200	-7.302%	33	21,842	-90.068%
2025-09-03	3.2000	3.2000	2.8900	3.1500	-6.250%	4,637	21,863	-90.794%
2025-09-02	3.2000	3.3600	2.9000	3.3600	+5.994%	150	24,006	-91.369%
2025-08-29	3.1000	3.2300	3.0500	3.1700	-5.373%	118	24,029	-90.852%
2025-08-28	3.1500	3.3500	3.0500	3.3500	+4.688%	65	24,029	-91.343%
2025-08-27	3.2500	3.2600	3.1500	3.2000	-5.882%	106	24,006	-90.938%
2025-08-26	3.4000	3.5500	3.2500	3.4000	+16.438%	302	23,978	-91.471%
2025-08-25	3.3500	3.4000	2.9200	2.9200	-2.667%	478	24,068	-90.068%
2025-08-22	2.5800	3.2600	2.5800	3.0000	+26.050%	1,264	24,116	-90.333%
2025-08-21	2.1800	2.5000	2.1800	2.3800	+13.876%	424	25,203	-87.815%
2025-08-20	2.0100	2.0900	2.0000	2.0900	0.000%	22	25,322	-86.124%
2025-08-19	1.9500	2.2000	1.9500	2.0900	+9.424%	61	25,341	-86.124%
2025-08-18	1.9400	1.9600	1.9100	1.9100	+3.243%	56	25,340	-84.817%
2025-08-15	1.8600	1.9100	1.7300	1.8500	+13.497%	207	25,349	-84.324%
2025-08-14	1.6400	1.6600	1.6000	1.6300	-5.233%	249	25,442	-82.209%
2025-08-13	1.7400	1.7400	1.7000	1.7200	+3.614%	4,295	25,423	-83.140%
2025-08-12	1.8100	1.8100	1.6500	1.6600	-17.413%	256	23,498	-82.530%
2025-08-11	1.9000	2.0400	1.9000	2.0100	+4.687%	152	23,321	-85.572%
2025-08-08	1.8700	1.9500	1.8700	1.9200	+4.918%	49	23,432	-84.896%
2025-08-07	1.8200	1.8500	1.7800	1.8300	+2.235%	247	23,480	-84.153%
2025-08-06	1.7900	1.8200	1.7200	1.7900	+3.468%	132	23,323	-83.799%
2025-08-05	1.8300	1.8300	1.5600	1.7300	-5.464%	254	23,356	-83.237%
2025-08-04	2.0100	2.0100	1.8100	1.8300	-11.594%	72	23,248	-84.153%
2025-08-01	1.9700	2.1400	1.8400	2.0700	+5.076%	165	23,202	-85.990%
2025-07-31	1.7400	2.1300	1.6400	1.9700	+15.205%	283	23,211	-85.279%
2025-07-30	1.7400	1.7800	1.6500	1.7100	-9.524%	280	23,351	-83.041%
2025-07-29	1.9000	1.9200	1.6300	1.8900	-3.077%	646	23,371	-84.656%
2025-07-28	2.0700	2.0900	1.9500	1.9500	-2.985%	66	23,817	-85.128%
2025-07-25	1.8500	2.1500	1.8500	2.0100	+2.030%	115	23,850	-85.572%
2025-07-24	1.7600	2.0500	1.7600	1.9700	-1.005%	4,266	23,899	-85.279%
2025-07-23	2.2500	2.2500	1.9900	1.9900	-7.009%	3,469	22,352	-85.427%
2025-07-22	2.0000	2.2100	1.9000	2.1400	+18.232%	921	25,155	-86.449%
2025-07-21	1.7800	1.9200	1.7800	1.8100	+5.233%	510	25,773	-83.978%
2025-07-18	1.7000	1.8200	1.6200	1.7200	-0.578%	682	25,693	-83.140%
2025-07-17	1.5400	1.8000	1.5400	1.7300	+13.816%	2,054	25,869	-83.237%
2025-07-16	1.4600	1.5200	1.4000	1.5200	-5.590%	1,279	26,675	-80.921%
2025-07-15	1.5800	1.6200	1.5000	1.6100	+4.545%	688	27,304	-81.988%
2025-07-14	1.5000	1.6000	1.4500	1.5400	+14.925%	1,183	27,239	-81.169%
2025-07-11	1.2200	1.4400	1.2100	1.3400	+12.605%	2,740	26,836	-78.358%
2025-07-10	1.1400	1.1900	1.0000	1.1900	+19.000%	1,166	25,422	-75.630%
2025-07-09	1.0000	1.0500	0.9400	1.0000	0.000%	41	24,278	-71.000%
2025-07-08	0.9700	1.0100	0.9200	1.0000	+6.383%	1,073	24,250	-71.000%
2025-07-07	0.9800	0.9900	0.9300	0.9400	-6.000%	2,221	24,257	-69.149%
2025-07-03	0.9900	1.0000	0.9800	1.0000	+3.093%	241	22,277	-71.000%
2025-07-02	0.9900	1.0000	0.9600	0.9700	-3.960%	220	22,277	-70.103%
2025-07-01	0.9500	1.0300	0.9500	1.0100	+4.124%	157	22,633	-71.287%
2025-06-30	0.9900	0.9900	0.9500	0.9700	-1.020%	248	22,641	-70.103%
2025-06-27	0.9500	1.0100	0.9300	0.9800	+3.158%	104	22,408	-70.408%
2025-06-26	0.9500	0.9800	0.9500	0.9500	-5.000%	8,355	22,321	-69.474%
2025-06-25	0.9900	1.0000	0.9700	1.0000	0.000%	128	14,818	-71.000%
2025-06-24	0.9900	1.0300	0.9800	1.0000	+5.263%	264	14,709	-71.000%
2025-06-23	0.9700	1.0100	0.9200	0.9500	-4.040%	215	14,449	-69.474%
2025-06-20	0.9800	1.0400	0.9800	0.9900	-1.980%	568	14,474	-70.707%
2025-06-18	1.0200	1.0400	0.9900	1.0100	-1.942%	496	14,229	-71.287%
2025-06-17	1.0300	1.0600	1.0200	1.0300	-3.738%	41	14,229	-71.845%
2025-06-16	1.1300	1.1300	1.0600	1.0700	-0.926%	117	14,217	-72.897%
2025-06-13	1.0900	1.1000	1.0500	1.0800	-6.897%	270	14,120	-73.148%
2025-06-12	1.2000	1.2000	1.1600	1.1600	-7.937%	66	14,064	-75.000%
2025-06-11	1.2900	1.3100	1.2200	1.2600	+0.800%	197	14,024	-76.984%
2025-06-10	1.2100	1.2600	1.2100	1.2500	+8.696%	170	14,011	-76.800%
2025-06-09	1.8800	1.8800	1.1400	1.1500	+0.877%	744	14,001	-74.783%
2025-06-06	1.2200	1.2300	1.1400	1.1400	-2.564%	218	14,200	-74.561%
2025-06-05	1.2000	1.2200	1.1000	1.1700	-6.400%	378	14,126	-75.214%
2025-06-04	1.1600	1.4200	1.1600	1.2500	+10.619%	1,512	13,783	-76.800%
2025-06-03	1.0800	1.2200	1.0200	1.1300	-1.739%	411	13,012	-74.336%
2025-06-02	1.1700	1.3000	1.1000	1.1500	-2.542%	168	12,741	-74.783%
2025-05-30	1.2100	1.2200	1.1300	1.1800	-5.600%	812	12,597	-75.424%
2025-05-29	1.2700	1.2700	1.2300	1.2500	+0.806%	62	12,659	-76.800%
2025-05-28	1.3000	1.3300	1.2400	1.2400	-0.800%	193	12,654	-76.613%
2025-05-27	1.4200	1.4200	1.2200	1.2500	-7.407%	953	12,483	-76.800%
2025-05-23	1.3600	1.3600	1.3300	1.3500	-0.735%	70	11,651	-78.519%
2025-05-22	1.3900	1.4100	1.3500	1.3600	-0.730%	155	11,651	-78.676%
2025-05-21	1.4500	1.5000	1.3700	1.3700	-4.196%	128	11,553	-78.832%
2025-05-20	1.4800	1.4800	1.4100	1.4300	-2.721%	495	11,520	-79.720%
2025-05-19	1.4200	1.5100	1.4100	1.4700	-3.289%	229	11,119	-80.272%
2025-05-16	1.4600	1.5400	1.4600	1.5200	+6.294%	558	10,890	-80.921%
2025-05-15	1.4600	1.4600	1.4100	1.4300	-5.298%	110	10,744	-79.720%
2025-05-14	1.5500	1.5700	1.5100	1.5100	-0.658%	396	10,744	-80.795%
2025-05-13	1.5200	1.5700	1.4900	1.5200	-3.185%	528	10,380	-80.921%
2025-05-12	1.6000	1.6000	1.5000	1.5700	+6.803%	208	10,474	-81.529%
2025-05-09	1.4800	1.5200	1.4300	1.4700	+0.685%	198	10,437	-80.272%
2025-05-08	1.4200	1.5100	1.4000	1.4600	+7.353%	112	10,420	-80.137%
2025-05-07	1.4000	1.4900	1.3600	1.3600	-2.857%	327	10,339	-78.676%
2025-05-06	1.4100	1.4100	1.3700	1.4000	-3.448%	84	10,019	-79.286%
2025-05-05	1.4900	1.5700	1.4400	1.4500	-2.685%	221	9,947	-80.000%
2025-05-02	1.4800	1.5300	1.4500	1.4900	+3.472%	366	9,755	-80.537%
2025-05-01	1.4900	1.6000	1.4000	1.4400	-4.000%	191	9,633	-79.861%
2025-04-30	1.7500	1.8900	1.3900	1.5000	-5.063%	834	9,525	-80.667%
2025-04-29	1.6700	1.7600	1.5500	1.5800	-3.659%	229	9,403	-81.646%
2025-04-28	1.5900	1.7000	1.5100	1.6400	+12.329%	273	9,189	-82.317%
2025-04-25	1.5300	1.5400	1.4200	1.4600	-6.410%	444	9,017	-80.137%
2025-04-24	1.4100	1.5800	1.4100	1.5600	+11.429%	362	8,845	-81.410%
2025-04-23	1.2600	1.5800	1.2500	1.4000	+10.236%	2,075	8,959	-79.286%
2025-04-22	1.1800	1.3200	1.1800	1.2700	+6.723%	342	8,675	-77.165%
2025-04-21	1.1100	1.5300	1.1000	1.1900	+2.586%	415	8,611	-75.630%
2025-04-17	1.1700	1.1700	1.1500	1.1600	+5.455%	32	8,823	-75.000%
2025-04-16	1.0800	1.1500	1.0800	1.1000	-7.563%	87	8,823	-73.636%
2025-04-15	1.2200	1.2200	1.0600	1.1900	-4.032%	328	8,833	-75.630%
2025-04-14	1.2500	1.4600	1.1800	1.2400	+5.085%	3,379	8,874	-76.613%
2025-04-11	1.7900	1.7900	1.1200	1.1800	0.000%	118	8,275	-75.424%
2025-04-10	1.1000	1.2200	1.0600	1.1800	+7.273%	149	8,240	-75.424%
2025-04-09	1.0300	1.4200	0.9700	1.1000	+10.000%	175	8,369	-73.636%
2025-04-08	1.1400	1.1700	0.9500	1.0000	-13.043%	438	8,410	-71.000%
2025-04-07	1.1500	1.2900	1.0600	1.1500	-1.709%	359	8,406	-74.783%
2025-04-04	1.2500	1.2500	1.1000	1.1700	-12.687%	1,302	8,140	-75.214%

.dark-mode .tQ4gnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQ4gnV{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C4NIO Jan 15 2027 4.00 Call (NIO270115C00004000)option OPRA

NIO20270115C4
NIO Jan 15 2027 4.00 Call (NIO270115C00004000)
option OPRA