Dark

NIO20270115C5.5
NIO Jan 15 2027 5.50 Call (NIO270115C00005500)
option OPRA

EOD

Aug 7, 2026

0.5100+8.511%(+0.0400)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.5000	0.5400	0.4900	0.5100	+8.511%	423	24,179	0.000%
2026-08-06	0.4500	0.4800	0.4500	0.4700	-6.000%	286	24,150	+8.511%
2026-08-05	0.6000	0.6000	0.4900	0.5000	-9.091%	461	24,260	+2.000%
2026-08-04	0.5800	0.5900	0.5500	0.5500	-6.780%	518	24,317	-7.273%
2026-08-03	0.6100	0.6100	0.5700	0.5900	-6.349%	1,219	23,806	-13.559%
2026-07-31	0.6300	0.6300	0.5900	0.6300	+5.000%	83	23,914	-19.048%
2026-07-30	0.5600	0.6000	0.5600	0.6000	+5.263%	64	23,885	-15.000%
2026-07-29	0.6200	0.6700	0.5700	0.5700	+1.786%	97	23,857	-10.526%
2026-07-28	0.5400	0.6200	0.5400	0.5600	+3.704%	695	23,862	-8.929%
2026-07-27	0.5300	0.5400	0.5200	0.5400	+12.500%	564	23,852	-5.556%
2026-07-24	0.5300	0.5300	0.4800	0.4800	-11.111%	615	23,350	+6.250%
2026-07-23	0.5600	0.5900	0.5400	0.5400	-6.897%	758	23,133	-5.556%
2026-07-22	0.6400	0.6400	0.5500	0.5800	-7.937%	40	23,228	-12.069%
2026-07-21	0.6700	0.6800	0.6300	0.6300	-5.970%	414	23,210	-19.048%
2026-07-20	0.7000	0.8800	0.6700	0.6700	-1.471%	274	23,358	-23.881%
2026-07-17	0.6700	0.7000	0.6500	0.6800	-5.556%	1,315	23,315	-25.000%
2026-07-16	0.8800	0.8800	0.7200	0.7200	-7.692%	877	23,332	-29.167%
2026-07-15	0.8000	0.8500	0.7600	0.7800	+1.299%	935	23,129	-34.615%
2026-07-14	0.8400	0.8500	0.7400	0.7700	+4.054%	118	23,072	-33.766%
2026-07-13	0.7600	0.8000	0.7200	0.7400	+12.121%	249	22,999	-31.081%
2026-07-10	0.7100	0.7100	0.6600	0.6600	-4.348%	291	22,825	-22.727%
2026-07-09	0.7000	0.7000	0.6400	0.6900	-9.211%	486	22,742	-26.087%
2026-07-08	0.7300	0.7600	0.7200	0.7600	+2.703%	13	22,473	-32.895%
2026-07-07	0.8200	0.8200	0.7200	0.7400	-7.500%	112	22,474	-31.081%
2026-07-06	0.7800	0.8300	0.7300	0.8000	+15.942%	118	22,502	-36.250%
2026-07-02	0.7200	0.8000	0.6400	0.6900	-13.750%	832	22,529	-26.087%
2026-07-01	0.7900	0.8400	0.7900	0.8000	-3.614%	85	22,529	-36.250%
2026-06-30	0.7900	0.8500	0.7200	0.8300	+5.063%	203	22,531	-38.554%
2026-06-29	0.7400	0.8000	0.7400	0.7900	+8.219%	213	22,557	-35.443%
2026-06-26	0.7000	0.7300	0.6800	0.7300	+8.955%	183	22,548	-30.137%
2026-06-25	0.7500	0.7500	0.6700	0.6700	-15.190%	255	22,439	-23.881%
2026-06-24	0.8500	0.8500	0.7900	0.7900	-10.227%	470	22,437	-35.443%
2026-06-23	0.8000	0.9200	0.8000	0.8800	-1.124%	371	22,655	-42.045%
2026-06-22	0.8300	0.9400	0.8300	0.8900	+1.136%	570	22,790	-42.697%
2026-06-18	0.9500	0.9500	0.8500	0.8800	-1.124%	705	22,966	-42.045%
2026-06-17	0.9200	0.9500	0.8900	0.8900	+1.136%	1,131	22,966	-42.697%
2026-06-16	0.8900	0.9000	0.8500	0.8800	-11.111%	1,094	22,966	-42.045%
2026-06-15	1.0200	1.0700	0.9900	0.9900	-2.941%	803	22,248	-48.485%
2026-06-12	1.0700	1.0800	0.9800	1.0200	-0.971%	285	22,248	-50.000%
2026-06-11	1.0200	1.0500	1.0000	1.0300	+1.980%	3,352	22,248	-50.485%
2026-06-10	1.0100	1.1000	1.0000	1.0100	-5.607%	153	20,825	-49.505%
2026-06-09	1.2400	1.2400	1.0400	1.0700	-12.295%	841	20,759	-52.336%
2026-06-08	1.2200	1.4200	1.2100	1.2200	+2.521%	556	20,705	-58.197%
2026-06-05	1.3300	1.3300	1.0500	1.1900	-13.768%	5,197	20,538	-57.143%
2026-06-04	1.5000	1.5000	1.3700	1.3800	-2.817%	89	18,789	-63.043%
2026-06-03	1.5500	1.5500	1.4000	1.4200	-10.692%	64	18,782	-64.085%
2026-06-02	1.5800	1.6500	1.5500	1.5900	+2.581%	149	18,749	-67.925%
2026-06-01	1.4200	1.6700	1.4200	1.5500	+14.815%	692	18,872	-67.097%
2026-05-29	1.2000	1.3700	1.2000	1.3500	+3.053%	879	19,264	-62.222%
2026-05-28	1.3900	1.4200	1.2500	1.3100	-10.274%	319	18,962	-61.069%
2026-05-27	1.1100	1.4600	1.1100	1.4600	+30.357%	1,010	19,084	-65.068%
2026-05-26	1.0500	1.2700	1.0500	1.1200	+1.818%	332	18,484	-54.464%
2026-05-22	1.1000	1.2000	1.0900	1.1000	-16.667%	927	18,369	-53.636%
2026-05-21	1.4200	1.4500	1.2100	1.3200	-2.222%	1,461	18,013	-61.364%
2026-05-20	1.3300	1.4400	1.3300	1.3500	-7.534%	62	18,013	-62.222%
2026-05-19	1.4500	1.4800	1.4100	1.4600	-3.947%	449	17,021	-65.068%
2026-05-18	1.6000	1.6000	1.5000	1.5200	-12.139%	375	17,021	-66.447%
2026-05-15	1.6400	1.7300	1.6400	1.7300	-4.945%	72	17,021	-70.520%
2026-05-14	1.9100	1.9100	1.7900	1.8200	-9.453%	74	17,050	-71.978%
2026-05-13	1.7800	2.0400	1.7800	2.0100	+25.625%	765	17,345	-74.627%
2026-05-12	1.5900	1.6000	1.4900	1.6000	-2.439%	482	17,345	-68.125%
2026-05-11	1.5200	1.7800	1.5200	1.6400	+8.609%	376	17,345	-68.902%
2026-05-08	1.5900	1.6000	1.4900	1.5100	-1.307%	525	17,228	-66.225%
2026-05-07	1.5500	1.5900	1.5200	1.5300	-1.290%	178	16,846	-66.667%
2026-05-06	1.4000	1.5800	1.4000	1.5500	-1.274%	249	16,963	-67.097%
2026-05-05	1.7000	1.8600	1.5700	1.5700	-5.422%	610	16,968	-67.516%
2026-05-04	1.6100	1.7100	1.6100	1.6600	+5.063%	1,044	17,068	-69.277%
2026-05-01	1.5900	1.7200	1.5200	1.5800	-17.708%	1,649	17,033	-67.722%
2026-04-30	1.8300	1.9200	1.7400	1.9200	-1.538%	412	17,033	-73.438%
2026-04-29	2.1700	2.1700	1.9500	1.9500	+0.515%	381	17,026	-73.846%
2026-04-28	1.7800	2.0000	1.7700	1.9400	+4.865%	254	16,908	-73.711%
2026-04-27	1.8900	1.9500	1.7800	1.8500	+2.778%	872	16,809	-72.432%
2026-04-24	1.7500	1.8300	1.7500	1.8000	-1.099%	486	16,784	-71.667%
2026-04-23	1.9400	1.9700	1.7900	1.8200	-9.901%	729	16,515	-71.978%
2026-04-22	2.0200	2.0900	2.0200	2.0200	0.000%	664	17,031	-74.752%
2026-04-21	2.1000	2.1000	1.9800	2.0200	-6.047%	233	17,311	-74.752%
2026-04-20	2.0800	2.2000	2.0800	2.1500	-5.286%	427	17,311	-76.279%
2026-04-17	2.4100	2.4100	2.2500	2.2700	-1.304%	1,077	17,311	-77.533%
2026-04-16	2.1400	2.3100	2.0200	2.3000	+18.557%	980	17,290	-77.826%
2026-04-15	1.9600	2.0200	1.9300	1.9400	-4.902%	141	17,874	-73.711%
2026-04-14	2.0800	2.0900	1.9700	2.0400	+2.513%	376	17,761	-75.000%
2026-04-13	1.9800	2.0800	1.9800	1.9900	-0.500%	490	17,930	-74.372%
2026-04-10	1.8100	2.0800	1.8100	2.0000	+16.279%	1,093	17,815	-74.500%
2026-04-09	2.0400	2.0400	1.6600	1.7200	-10.417%	2,081	18,133	-70.349%
2026-04-08	1.9600	2.0300	1.8900	1.9200	+11.628%	595	17,619	-73.438%
2026-04-07	1.7100	1.7600	1.6700	1.7200	-5.495%	142	18,024	-70.349%
2026-04-06	1.9300	1.9900	1.8200	1.8200	-2.674%	286	18,050	-71.978%
2026-04-02	1.7600	1.8700	1.6600	1.8700	+3.315%	295	17,822	-72.727%
2026-04-01	1.8000	1.9000	1.7400	1.8100	+5.848%	248	17,822	-71.823%
2026-03-31	1.3800	1.7400	1.3800	1.7100	+29.545%	494	17,763	-70.175%
2026-03-30	1.2800	1.3800	1.2800	1.3200	+8.197%	10,320	17,374	-61.364%
2026-03-27	1.3000	1.3000	1.2100	1.2200	-8.271%	294	22,615	-58.197%
2026-03-26	1.4600	1.4800	1.3300	1.3300	-11.921%	722	22,516	-61.654%
2026-03-25	1.5300	1.5400	1.4900	1.5100	0.000%	263	23,160	-66.225%
2026-03-24	1.4900	1.5800	1.4900	1.5100	-0.658%	344	22,991	-66.225%
2026-03-23	1.3900	1.5200	1.3900	1.5200	+16.031%	335	23,012	-66.447%
2026-03-20	1.6000	1.6000	1.2600	1.3100	-17.610%	516	23,295	-61.069%
2026-03-19	1.5000	1.5900	1.4800	1.5900	+0.633%	376	23,087	-67.925%
2026-03-18	1.6100	1.6500	1.5600	1.5800	-5.389%	310	22,765	-67.722%
2026-03-17	1.6800	1.7400	1.6600	1.6700	-4.571%	609	22,835	-69.461%
2026-03-16	1.7500	1.8400	1.7200	1.7500	+8.025%	3,048	22,970	-70.857%
2026-03-13	1.5200	1.6800	1.5100	1.6200	+14.894%	1,565	21,744	-68.519%
2026-03-12	1.5000	1.5900	1.4100	1.4100	+3.676%	1,000	21,099	-63.830%
2026-03-11	1.5100	1.5900	1.3300	1.3600	-9.333%	536	20,587	-62.500%
2026-03-10	1.2400	1.5200	1.1700	1.5000	+36.364%	854	20,663	-66.000%
2026-03-09	1.0500	1.1000	1.0300	1.1000	+10.000%	84	20,811	-53.636%
2026-03-06	1.0100	1.0100	0.9600	1.0000	+7.527%	61	20,832	-49.000%
2026-03-05	1.0500	1.0500	0.9200	0.9300	-9.709%	87	20,791	-45.161%
2026-03-04	0.9300	1.0600	0.9200	1.0300	+14.444%	117	20,760	-50.485%
2026-03-03	0.9500	0.9500	0.7900	0.9000	-5.263%	239	20,790	-43.333%
2026-03-02	0.9500	0.9800	0.9200	0.9500	-8.654%	1,209	20,763	-46.316%
2026-02-27	1.1500	1.1500	1.0400	1.0400	-9.565%	47	20,757	-50.962%
2026-02-26	1.2500	1.2500	1.1400	1.1500	-8.000%	530	20,760	-55.652%
2026-02-25	1.3000	1.3000	1.2400	1.2500	-3.846%	10,295	10,128	-59.200%
2026-02-24	1.3700	1.3700	1.2100	1.3000	-2.256%	39	10,128	-60.769%
2026-02-23	1.2900	1.3800	1.2700	1.3300	+10.833%	114	10,106	-61.654%
2026-02-20	1.1100	1.2300	1.0900	1.2000	+8.108%	53	10,156	-57.500%
2026-02-19	1.0600	1.1100	1.0500	1.1100	0.000%	30	10,149	-54.054%
2026-02-18	1.1500	1.1700	1.1100	1.1100	-5.128%	20	10,136	-54.054%
2026-02-17	1.1600	1.2100	1.1200	1.1700	+4.464%	163	10,130	-56.410%
2026-02-13	1.0900	1.2000	1.0900	1.1200	-5.085%	1,210	10,318	-54.464%
2026-02-12	1.2400	1.2500	1.1600	1.1800	-0.840%	81	10,318	-56.780%
2026-02-11	1.2100	1.2400	1.1600	1.1900	-1.653%	740	10,297	-57.143%
2026-02-10	1.1800	1.2500	1.1600	1.2100	+5.217%	130	9,584	-57.851%
2026-02-09	1.1000	1.2500	1.1000	1.1500	-9.449%	596	9,519	-55.652%
2026-02-06	1.2300	1.3400	1.2200	1.2700	+13.393%	421	9,451	-59.843%
2026-02-05	1.1000	1.1700	0.9800	1.1200	+23.077%	624	9,644	-54.464%
2026-02-04	0.9600	0.9600	0.8700	0.9100	0.000%	78	9,517	-43.956%
2026-02-03	0.9900	1.0000	0.8800	0.9100	-8.081%	56	9,510	-43.956%
2026-02-02	0.9800	0.9900	0.8800	0.9900	-6.604%	236	9,543	-48.485%
2026-01-30	1.2200	1.2200	1.0600	1.0600	-7.826%	2,136	9,619	-51.887%
2026-01-29	1.0600	1.2600	1.0400	1.1500	+11.650%	345	9,972	-55.652%
2026-01-28	1.1000	1.1000	1.0200	1.0300	-2.830%	139	10,131	-50.485%
2026-01-27	1.0100	1.0600	1.0100	1.0600	+4.950%	52	10,037	-51.887%
2026-01-26	1.0600	1.0800	1.0000	1.0100	-1.942%	464	10,063	-49.505%
2026-01-23	1.0500	1.0700	1.0100	1.0300	-5.505%	1,829	10,437	-50.485%
2026-01-22	1.1500	1.1500	1.0900	1.0900	+3.810%	203	8,647	-53.211%
2026-01-21	0.9700	1.0600	0.9700	1.0500	+5.000%	205	8,694	-51.429%
2026-01-20	1.0300	1.0500	0.9600	1.0000	-6.542%	279	8,722	-49.000%
2026-01-16	1.0400	1.0700	1.0000	1.0700	+2.885%	202	8,506	-52.336%
2026-01-15	1.0100	1.0500	0.9800	1.0400	+5.051%	133	8,506	-50.962%
2026-01-14	1.0300	1.0600	0.9600	0.9900	-7.477%	297	8,403	-48.485%
2026-01-13	1.1100	1.1200	1.0500	1.0700	-6.957%	285	8,305	-52.336%
2026-01-12	1.1100	1.2000	1.0900	1.1500	+12.745%	361	8,357	-55.652%
2026-01-09	1.0800	1.0800	1.0100	1.0200	-8.108%	341	8,470	-50.000%
2026-01-08	1.0600	1.1100	1.0600	1.1100	-1.770%	189	8,311	-54.054%
2026-01-07	1.1200	1.1700	1.1200	1.1300	-1.739%	67	8,338	-54.867%
2026-01-06	1.3100	1.3100	1.1300	1.1500	-6.504%	270	8,325	-55.652%
2026-01-05	1.2800	1.2800	1.2000	1.2300	-11.511%	395	8,250	-58.537%
2026-01-02	1.4400	1.4600	1.3400	1.3900	+2.206%	166	7,897	-63.309%
2025-12-31	1.4100	1.4500	1.2700	1.3600	-13.924%	406	7,603	-62.500%
2025-12-30	1.6000	1.7700	1.5800	1.5800	+6.757%	312	7,603	-67.722%
2025-12-29	1.3400	1.4800	1.3400	1.4800	+11.278%	438	7,563	-65.541%
2025-12-26	1.2000	1.3400	1.2000	1.3300	+14.655%	124	7,510	-61.654%
2025-12-24	1.1600	1.1700	1.1600	1.1600	0.000%	6	7,530	-56.034%
2025-12-23	1.2000	1.2100	1.1000	1.1600	-4.918%	141	7,530	-56.034%
2025-12-22	1.2500	1.2600	1.2000	1.2200	-3.175%	48	7,631	-58.197%
2025-12-19	1.2500	1.2600	1.2300	1.2600	+3.279%	80	7,622	-59.524%
2025-12-18	1.2400	1.2400	1.2200	1.2200	+2.521%	48	7,560	-58.197%
2025-12-17	1.2800	1.2900	1.1700	1.1900	-6.299%	2,068	7,564	-57.143%
2025-12-16	1.2500	1.2900	1.2400	1.2700	+1.600%	116	8,516	-59.843%
2025-12-15	1.2800	1.3200	1.2500	1.2500	-5.303%	208	8,505	-59.200%
2025-12-12	1.3800	1.4400	1.3200	1.3200	-5.036%	43	8,649	-61.364%
2025-12-11	1.2900	1.4200	1.2500	1.3900	+5.303%	2,525	8,619	-63.309%
2025-12-10	1.3300	1.3500	1.2800	1.3200	-0.752%	36	6,502	-61.364%
2025-12-09	1.2800	1.3400	1.2500	1.3300	-4.317%	126	6,468	-61.654%
2025-12-08	1.3500	1.4400	1.3500	1.3900	+2.206%	56	6,529	-63.309%
2025-12-05	1.4300	1.4300	1.3300	1.3600	0.000%	159	6,518	-62.500%
2025-12-04	1.3000	1.3800	1.2600	1.3600	+14.286%	257	6,406	-62.500%
2025-12-03	1.2900	1.3500	1.1700	1.1900	-10.526%	474	6,161	-57.143%
2025-12-02	1.4100	1.4700	1.3300	1.3300	-8.276%	347	5,899	-61.654%
2025-12-01	1.5500	1.6000	1.4100	1.4500	-11.585%	993	5,683	-64.828%
2025-11-28	1.7000	1.7000	1.4300	1.6400	+1.235%	94	5,208	-68.902%
2025-11-26	1.7300	1.7700	1.5600	1.6200	-5.263%	275	5,105	-68.519%
2025-11-25	1.8300	1.8300	1.5000	1.7100	-11.399%	329	5,105	-70.175%
2025-11-24	1.8800	1.9600	1.8800	1.9300	+10.920%	247	4,944	-73.575%
2025-11-21	1.7300	1.7800	1.6800	1.7400	+6.098%	49	4,780	-70.690%
2025-11-20	1.9100	1.9100	1.6200	1.6400	-13.228%	931	4,754	-68.902%
2025-11-19	2.1000	2.1000	1.8800	1.8900	-8.252%	200	4,838	-73.016%
2025-11-18	2.0500	2.0600	1.9800	2.0600	-1.905%	14	4,639	-75.243%
2025-11-17	2.1100	2.2600	2.1000	2.1000	-4.977%	239	4,630	-75.714%
2025-11-14	2.3500	2.3500	2.2000	2.2100	-0.897%	530	4,520	-76.923%
2025-11-13	2.4300	2.5000	2.1700	2.2300	-8.980%	284	4,515	-77.130%
2025-11-12	2.4200	2.4600	2.3300	2.4500	-2.778%	343	4,483	-79.184%
2025-11-11	2.7000	2.7000	2.5200	2.5200	-4.183%	72	4,407	-79.762%
2025-11-10	2.7900	2.9100	2.6300	2.6300	-4.364%	242	4,390	-80.608%
2025-11-07	2.7600	2.8200	2.6000	2.7500	-11.290%	78	4,556	-81.455%
2025-11-06	3.0500	3.1500	3.0000	3.1000	-1.587%	189	4,518	-83.548%
2025-11-05	3.1000	3.1500	2.9900	3.1500	+5.705%	46	4,663	-83.810%
2025-11-04	3.0100	3.1000	2.9200	2.9800	-5.696%	45	4,637	-82.886%
2025-11-03	3.1500	3.2500	3.0300	3.1600	+5.333%	50	4,692	-83.861%
2025-10-31	2.8100	3.0400	2.8100	3.0000	+1.351%	46	4,692	-83.000%
2025-10-30	2.9600	2.9600	2.8900	2.9600	0.000%	39	4,707	-82.770%
2025-10-29	2.9600	3.0600	2.9500	2.9600	+1.024%	120	4,714	-82.770%
2025-10-28	2.8000	2.9300	2.8000	2.9300	-1.014%	58	4,616	-82.594%
2025-10-27	2.9800	3.0000	2.9200	2.9600	+5.714%	27	4,572	-82.770%
2025-10-24	2.7700	2.9400	2.7700	2.8000	0.000%	78	4,572	-81.786%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+3.321%	26	4,541	-81.786%
2025-10-22	2.9500	2.9500	2.6200	2.7100	-1.455%	30	4,525	-81.181%
2025-10-21	2.8000	2.8000	2.7500	2.7500	-5.822%	68	4,558	-81.455%
2025-10-20	2.9000	2.9200	2.8000	2.9200	+7.353%	169	4,508	-82.534%
2025-10-17	2.6100	2.7200	2.6000	2.7200	+0.369%	141	4,364	-81.250%
2025-10-16	2.4000	2.7300	2.4000	2.7100	-1.095%	80	4,343	-81.181%
2025-10-15	2.9700	2.9700	2.7400	2.7400	-2.143%	27	4,285	-81.387%
2025-10-14	2.8000	2.9500	2.8000	2.8000	-9.385%	190	4,284	-81.786%
2025-10-13	2.9800	3.0900	2.9800	3.0900	+13.187%	105	4,286	-83.495%
2025-10-10	3.1000	3.1000	2.6500	2.7300	-17.273%	379	4,284	-81.319%
2025-10-09	3.4500	3.4500	3.2300	3.3000	-5.714%	52	4,204	-84.545%
2025-10-08	3.5000	3.5200	3.4300	3.5000	+8.696%	148	4,159	-85.429%
2025-10-07	3.3000	3.3000	3.1500	3.2200	-6.936%	65	4,134	-84.161%
2025-10-06	3.4000	3.5400	3.4000	3.4600	+1.765%	122	4,134	-85.260%
2025-10-03	3.6500	3.6500	3.3500	3.4000	-4.762%	141	4,104	-85.000%
2025-10-02	3.4600	3.5700	3.4600	3.5700	+5.000%	11	4,084	-85.714%
2025-10-01	3.5100	3.5100	3.4000	3.4000	+1.796%	29	4,083	-85.000%
2025-09-30	3.2500	3.4000	3.2000	3.3400	+12.081%	64	4,082	-84.731%
2025-09-29	3.0800	3.0800	2.8400	2.9800	+1.017%	44	4,114	-82.886%
2025-09-26	3.0500	3.0500	2.8900	2.9500	-9.231%	38	4,133	-82.712%
2025-09-25	3.0200	3.4000	2.9900	3.2500	+8.333%	65	4,123	-84.308%
2025-09-24	2.9700	3.1500	2.8900	3.0000	+3.448%	104	4,132	-83.000%
2025-09-23	2.8200	3.0500	2.8000	2.9000	+1.045%	68	4,180	-82.414%
2025-09-22	3.2500	3.2500	2.7800	2.8700	-11.692%	147	4,119	-82.230%
2025-09-19	3.3200	3.3700	3.2300	3.2500	-1.515%	176	4,062	-84.308%
2025-09-18	3.1600	3.3200	3.1600	3.3000	+1.538%	47	4,070	-84.545%
2025-09-17	3.0400	3.2500	3.0000	3.2500	+10.922%	146	4,098	-84.308%
2025-09-16	2.5800	2.9600	2.5500	2.9300	+15.810%	95	4,028	-82.594%
2025-09-15	2.7900	2.7900	2.5000	2.5300	+10.480%	125	4,041	-79.842%
2025-09-12	2.2000	2.3700	2.0600	2.2900	+2.691%	157	4,093	-77.729%
2025-09-11	2.0400	2.2700	2.0400	2.2300	+12.626%	123	4,126	-77.130%
2025-09-10	1.9800	1.9900	1.8600	1.9800	-13.913%	442	4,094	-74.242%
2025-09-09	2.3100	2.3100	2.2700	2.3000	+1.770%	24	3,978	-77.826%
2025-09-08	2.1800	2.3000	2.1300	2.2600	+5.116%	152	3,954	-77.434%
2025-09-05	2.1600	2.1900	2.0900	2.1500	-3.587%	325	3,828	-76.279%
2025-09-04	2.1700	2.2700	2.1300	2.2300	-6.303%	115	3,736	-77.130%
2025-09-03	2.3700	2.4000	2.1600	2.3800	-5.556%	101	3,743	-78.571%
2025-09-02	2.3800	2.5500	2.2500	2.5200	+0.800%	285	3,733	-79.762%
2025-08-29	2.5100	2.5100	2.4100	2.5000	+4.167%	183	3,617	-79.600%
2025-08-28	2.5600	2.5600	2.4000	2.4000	-3.614%	49	3,617	-78.750%
2025-08-27	2.5700	2.6000	2.4700	2.4900	-7.435%	134	3,593	-79.518%
2025-08-26	2.4700	2.8200	2.4700	2.6900	+19.556%	283	3,585	-81.041%
2025-08-25	2.5300	2.5300	2.1800	2.2500	-5.858%	186	3,560	-77.333%
2025-08-22	2.0100	2.4900	2.0100	2.3900	+39.766%	1,212	3,528	-78.661%
2025-08-21	1.5500	1.8500	1.5500	1.7100	+16.327%	259	3,211	-70.175%
2025-08-20	1.4500	1.4800	1.3800	1.4700	0.000%	187	3,075	-65.306%
2025-08-19	1.5000	1.6000	1.4300	1.4700	+8.889%	110	3,074	-65.306%
2025-08-18	1.3900	1.4000	1.3400	1.3500	+2.273%	179	3,047	-62.222%
2025-08-15	1.2300	1.3200	1.2300	1.3200	+16.814%	35	3,112	-61.364%
2025-08-14	1.1000	1.1400	1.0400	1.1300	-6.612%	77	3,110	-54.867%
2025-08-13	1.2100	1.2700	1.1700	1.2100	+4.310%	58	3,112	-57.851%
2025-08-12	1.2700	1.2700	1.1300	1.1600	-18.881%	157	3,146	-56.034%
2025-08-11	1.4500	1.4500	1.3800	1.4300	+6.716%	49	3,090	-64.336%
2025-08-08	1.3300	1.3400	1.3300	1.3400	+4.688%	2	3,090	-61.940%
2025-08-07	1.2800	1.3000	1.2300	1.2800	+3.226%	107	3,089	-60.156%
2025-08-06	1.2700	1.2700	1.2400	1.2400	+3.333%	4	3,084	-58.871%
2025-08-05	1.2500	1.2500	1.2000	1.2000	-7.692%	30	3,088	-57.500%
2025-08-04	1.3500	1.4400	1.2600	1.3000	-10.959%	215	3,096	-60.769%
2025-08-01	1.4300	1.5700	1.3800	1.4600	+5.797%	215	3,046	-65.068%
2025-07-31	1.2000	1.4400	1.1300	1.3800	+14.050%	47	3,174	-63.043%
2025-07-30	1.2300	1.2400	1.1900	1.2100	-9.701%	488	3,148	-57.851%
2025-07-29	1.4000	1.4000	1.2800	1.3400	-2.899%	30	2,893	-61.940%
2025-07-28	1.4400	1.4500	1.3600	1.3800	-4.167%	56	2,866	-63.043%
2025-07-25	1.3500	1.5300	1.3500	1.4400	+1.408%	1,107	2,892	-64.583%
2025-07-24	1.3700	1.4600	1.3700	1.4200	-6.579%	100	3,891	-64.085%
2025-07-23	1.6500	1.6600	1.4900	1.5200	+1.333%	89	3,932	-66.447%
2025-07-22	1.4200	1.6000	1.4200	1.5000	+15.385%	156	3,893	-66.000%
2025-07-21	1.2200	1.3500	1.2200	1.3000	+11.111%	43	3,878	-60.769%
2025-07-18	2.0100	2.0100	1.1200	1.1700	-3.306%	1,034	3,878	-56.410%
2025-07-17	1.1200	1.2600	1.1100	1.2100	+13.084%	429	2,945	-57.851%
2025-07-16	1.1000	1.1000	1.0000	1.0700	-3.604%	312	3,264	-52.336%
2025-07-15	1.1000	1.1100	1.0800	1.1100	+4.717%	627	3,032	-54.054%
2025-07-14	1.0100	1.0700	1.0100	1.0600	+12.766%	354	3,619	-51.887%
2025-07-11	0.8200	1.0000	0.8200	0.9400	+14.634%	369	3,615	-45.745%
2025-07-10	0.6500	0.8200	0.6500	0.8200	+26.154%	23	3,460	-37.805%
2025-07-09	0.6600	0.6600	0.6500	0.6500	+1.563%	13	3,454	-21.538%
2025-07-08	0.6100	0.6600	0.5900	0.6400	+4.918%	39	3,445	-20.313%
2025-07-07	0.6400	0.6400	0.6000	0.6100	-6.154%	100	3,449	-16.393%
2025-07-03	0.6600	0.6600	0.6500	0.6500	0.000%	15	3,365	-21.538%
2025-07-02	0.6400	0.6500	0.6300	0.6500	-9.722%	17	3,365	-21.538%
2025-07-01	0.6700	0.7200	0.6300	0.7200	+14.286%	53	3,364	-29.167%
2025-06-30	0.6300	0.6300	0.6300	0.6300	-1.563%	34	3,355	-19.048%
2025-06-27	0.6300	0.6900	0.6300	0.6400	+4.918%	58	3,325	-20.313%
2025-06-26	0.6500	0.6500	0.6100	0.6100	-6.154%	29	3,276	-16.393%
2025-06-25	0.6500	0.6500	0.6300	0.6500	-4.412%	1,080	3,276	-21.538%
2025-06-24	0.6600	0.6900	0.6300	0.6800	+9.677%	135	2,374	-25.000%
2025-06-23	0.6500	0.6500	0.6000	0.6200	-6.061%	90	2,347	-17.742%
2025-06-20	0.6800	0.6800	0.6600	0.6600	-1.493%	284	2,350	-22.727%
2025-06-18	0.6900	0.7200	0.6700	0.6700	-2.899%	224	2,377	-23.881%
2025-06-17	0.7200	0.7300	0.6900	0.6900	-6.757%	42	2,377	-26.087%
2025-06-16	0.7300	0.7500	0.7300	0.7400	+1.370%	12	2,368	-31.081%
2025-06-13	0.7500	0.7500	0.7200	0.7300	-6.410%	292	2,367	-30.137%
2025-06-12	0.8200	0.8200	0.7800	0.7800	-7.143%	11	2,254	-34.615%
2025-06-11	0.9000	0.9000	0.8400	0.8400	-5.618%	106	2,255	-39.286%
2025-06-10	0.8200	0.8900	0.8200	0.8900	+14.103%	16	2,197	-42.697%
2025-06-09	0.8100	0.8100	0.7800	0.7800	-2.500%	13	2,184	-34.615%
2025-06-06	0.8200	0.8300	0.8000	0.8000	+1.266%	76	2,175	-36.250%
2025-06-05	0.8200	0.8300	0.7900	0.7900	-13.187%	42	2,149	-35.443%
2025-06-04	0.8000	0.9100	0.8000	0.9100	+16.667%	232	2,300	-43.956%
2025-06-03	0.7100	0.8000	0.7100	0.7800	-3.704%	211	2,300	-34.615%
2025-06-02	0.8100	0.8100	0.7800	0.8100	-3.571%	71	2,104	-37.037%
2025-05-30	0.8600	0.8600	0.7300	0.8400	-6.667%	426	2,112	-39.286%
2025-05-29	0.9000	0.9000	0.8600	0.9000	+3.448%	20	1,922	-43.333%
2025-05-28	0.9200	0.9600	0.8700	0.8700	-2.247%	111	1,912	-41.379%
2025-05-27	0.8800	0.9100	0.8800	0.8900	-10.101%	38	1,822	-42.697%
2025-05-23	0.9400	0.9900	0.9300	0.9900	+4.211%	68	1,774	-48.485%
2025-05-22	0.9500	0.9500	0.9500	0.9500	-6.863%	99	1,774	-46.316%
2025-05-21	1.0300	1.0800	0.9800	1.0200	-1.923%	98	1,833	-50.000%
2025-05-20	1.0500	1.0500	1.0100	1.0400	-0.952%	102	1,817	-50.962%
2025-05-19	1.0200	1.0500	1.0200	1.0500	+1.942%	3	1,739	-51.429%
2025-05-16	1.0300	1.0400	1.0300	1.0300	+4.040%	20	1,738	-50.485%
2025-05-15	1.1000	1.1000	0.9900	0.9900	-10.000%	35	1,748	-48.485%
2025-05-14	1.1000	1.1000	1.1000	1.1000	+11.111%	14	1,771	-53.636%
2025-05-13	1.0500	1.0500	0.9900	0.9900	-11.607%	3	1,758	-48.485%
2025-05-12	1.1800	1.1800	1.0800	1.1200	+5.660%	221	1,759	-54.464%
2025-05-09	1.0600	1.0600	1.0600	1.0600	+3.922%	32	1,641	-51.887%
2025-05-08	1.0200	1.0200	1.0200	1.0200	-1.923%	9	1,625	-50.000%
2025-05-07	1.0000	1.0400	0.9500	1.0400	+1.961%	27	1,634	-50.962%
2025-05-06	1.0000	1.0200	1.0000	1.0200	-4.673%	70	1,624	-50.000%
2025-05-05	1.0700	1.0700	1.0700	1.0700	-2.727%	3	1,574	-52.336%
2025-05-02	1.0700	1.1000	1.0700	1.1000	+4.762%	30	1,576	-53.636%
2025-05-01	1.0900	1.0900	1.0500	1.0500	-2.778%	6	1,568	-51.429%
2025-04-30	1.0700	1.1100	1.0700	1.0800	-4.425%	111	1,571	-52.778%
2025-04-29	1.1900	1.2500	1.1300	1.1300	-6.612%	98	1,474	-54.867%
2025-04-28	1.1500	1.2300	1.1400	1.2100	+16.346%	23	1,486	-57.851%
2025-04-25	1.0200	1.0600	1.0000	1.0400	-7.965%	230	1,487	-50.962%
2025-04-24	1.0600	1.1300	1.0600	1.1300	+10.784%	6	1,487	-54.867%
2025-04-23	0.9600	1.0400	0.9600	1.0200	+10.870%	192	1,487	-50.000%
2025-04-22	0.8700	0.9200	0.8200	0.9200	+12.195%	39	1,343	-44.565%
2025-04-21	0.8200	0.8200	0.8200	0.8200	+3.797%	2	1,343	-37.805%
2025-04-17	0.8100	0.8100	0.7700	0.7900	0.000%	11	1,342	-35.443%
2025-04-16	0.7600	0.8100	0.7600	0.7900	+2.597%	123	1,342	-35.443%
2025-04-15	0.8800	0.8800	0.7700	0.7700	-13.483%	15	1,328	-33.766%
2025-04-14	0.9300	0.9300	0.8900	0.8900	+11.250%	40	1,319	-42.697%
2025-04-11	0.9600	0.9600	0.7900	0.8000	-4.762%	60	1,292	-36.250%
2025-04-10	0.7800	0.9000	0.7800	0.8400	+2.439%	35	1,279	-39.286%
2025-04-09	0.8000	0.8900	0.7300	0.8200	+20.588%	41	1,302	-37.805%
2025-04-08	0.9300	0.9300	0.6800	0.6800	-16.049%	141	1,303	-25.000%
2025-04-07	0.8000	0.9000	0.8000	0.8100	-8.989%	116	1,344	-37.037%
2025-04-04	0.8500	0.8900	0.8300	0.8900	-11.881%	132	1,401	-42.697%
2025-04-03	0.9600	1.0300	0.9600	1.0100	-2.885%	74	1,425	-49.505%
2025-04-02	1.0300	1.0400	0.9900	1.0400	-0.952%	516	1,428	-50.962%
2025-04-01	1.1000	1.1300	1.0500	1.0500	+5.000%	32	1,419	-51.429%
2025-03-31	0.9700	1.0700	0.9100	1.0000	-1.961%	36	1,419	-49.000%
2025-03-28	1.0100	1.3100	1.0100	1.0200	-9.735%	510	1,412	-50.000%
2025-03-27	0.9500	1.2700	0.9500	1.1300	+8.654%	978	1,296	-54.867%
2025-03-26	1.3100	1.3100	1.0400	1.0400	-22.388%	21	1,149	-50.962%
2025-03-25	1.4000	1.4000	1.3400	1.3400	-0.741%	43	1,142	-61.940%
2025-03-24	1.4500	1.4500	1.3500	1.3500	-8.163%	148	1,143	-62.222%
2025-03-21	1.5700	1.5700	1.4200	1.4700	-9.816%	324	1,094	-65.306%
2025-03-20	1.7100	1.7400	1.6200	1.6300	-14.211%	25	990	-68.712%
2025-03-19	2.0500	2.0500	1.8800	1.9000	-1.554%	52	970	-73.158%
2025-03-18	1.8500	2.0000	1.8500	1.9300	+2.660%	144	930	-73.575%
2025-03-17	1.8900	1.8900	1.8000	1.8800	+4.444%	93	832	-72.872%
2025-03-14	1.7400	1.9700	1.7400	1.8000	+11.111%	146	756	-71.667%
2025-03-13	1.6700	1.7200	1.6200	1.6200	-14.737%	16	709	-68.519%
2025-03-12	2.0000	2.2100	1.9000	1.9000	-6.863%	44	709	-73.158%
2025-03-11	1.7100	2.1100	1.6800	2.0400	+31.613%	68	692	-75.000%
2025-03-10	1.6600	1.8200	1.5200	1.5500	0.000%	27	661	-67.097%
2025-03-07	1.5800	1.5800	1.5500	1.5500	+8.392%	4	639	-67.097%
2025-03-06	1.5400	1.5400	1.4300	1.4300	-7.143%	67	639	-64.336%
2025-03-05	1.5100	1.5400	1.5100	1.5400	+2.667%	3	682	-66.883%
2025-03-04	1.4600	1.5000	1.4100	1.5000	+2.041%	40	681	-66.000%
2025-03-03	1.5600	1.6000	1.4500	1.4700	-15.029%	40	641	-65.306%
2025-02-28	1.7000	1.7300	1.7000	1.7300	-7.487%	18	629	-70.520%
2025-02-27	1.8100	2.0500	1.7800	1.8700	+6.250%	137	621	-72.727%
2025-02-26	1.4800	1.8000	1.4800	1.7600	+15.789%	135	540	-71.023%
2025-02-25	1.6100	1.6100	1.5000	1.5200	-3.797%	22	533	-66.447%
2025-02-24	1.5800	1.5800	1.5800	1.5800	-1.250%	14	511	-67.722%
2025-02-21	1.6500	1.7500	1.5900	1.6000	+5.960%	156	499	-68.125%
2025-02-20	1.6300	1.6400	1.5100	1.5100	-4.430%	11	480	-66.225%
2025-02-19	1.5500	1.5800	1.5500	1.5800	+1.282%	3	480	-67.722%
2025-02-18	1.6400	1.7000	1.5500	1.5600	-1.887%	37	479	-67.308%

.dark-mode .kL1nFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kL1nFt{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C5.5NIO Jan 15 2027 5.50 Call (NIO270115C00005500)option OPRA

NIO20270115C5.5
NIO Jan 15 2027 5.50 Call (NIO270115C00005500)
option OPRA