Dark

NIO20270115C5
NIO Jan 15 2027 5.00 Call (NIO270115C00005000)
option OPRA

EOD

Aug 7, 2026

0.7000+11.111%(+0.0700)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7000	0.7100	0.6500	0.7000	+11.111%	186	67,601	0.000%
2026-08-06	0.6500	0.6600	0.6000	0.6300	-3.077%	694	67,567	+11.111%
2026-08-05	0.6700	0.7400	0.6500	0.6500	-12.162%	693	67,450	+7.692%
2026-08-04	0.7000	0.8100	0.7000	0.7400	-1.333%	466	67,368	-5.405%
2026-08-03	0.7700	0.8300	0.7300	0.7500	-5.063%	1,436	67,176	-6.667%
2026-07-31	0.8300	0.8300	0.7600	0.7900	-1.250%	370	67,620	-11.392%
2026-07-30	0.7500	0.8300	0.7200	0.8000	+8.108%	137	67,654	-12.500%
2026-07-29	0.8200	0.8600	0.7400	0.7400	+5.714%	191	67,560	-5.405%
2026-07-28	0.7300	0.7400	0.7000	0.7000	0.000%	310	67,543	0.000%
2026-07-27	0.6700	0.7000	0.6700	0.7000	+11.111%	297	67,419	0.000%
2026-07-24	0.6700	0.6700	0.6300	0.6300	-8.696%	596	67,199	+11.111%
2026-07-23	0.7500	0.7600	0.6800	0.6900	-5.479%	1,475	67,202	+1.449%
2026-07-22	0.8200	0.8300	0.7300	0.7300	-10.976%	563	68,025	-4.110%
2026-07-21	0.8500	0.8600	0.8000	0.8200	-1.205%	1,239	67,905	-14.634%
2026-07-20	0.9000	0.9000	0.8300	0.8300	-5.682%	444	67,952	-15.663%
2026-07-17	0.8900	0.9000	0.8200	0.8800	-5.376%	1,118	67,824	-20.455%
2026-07-16	1.0000	1.0000	0.8900	0.9300	-5.102%	142	67,890	-24.731%
2026-07-15	0.9400	1.0800	0.9400	0.9800	+2.083%	1,807	67,838	-28.571%
2026-07-14	1.0500	1.0500	0.9400	0.9600	+4.348%	2,232	68,772	-27.083%
2026-07-13	0.9400	0.9700	0.9000	0.9200	+10.843%	507	69,156	-23.913%
2026-07-10	0.8900	0.9000	0.8300	0.8300	-4.598%	1,087	69,329	-15.663%
2026-07-09	0.8600	0.9000	0.8100	0.8700	-5.435%	878	68,604	-19.540%
2026-07-08	0.9200	0.9500	0.8800	0.9200	0.000%	288	67,980	-23.913%
2026-07-07	1.0100	1.0400	0.9000	0.9200	-7.071%	944	67,859	-23.913%
2026-07-06	0.9500	1.0600	0.9400	0.9900	+17.857%	370	67,661	-29.293%
2026-07-02	0.9000	1.0000	0.8400	0.8400	-12.500%	962	66,974	-16.667%
2026-07-01	1.0000	1.0300	0.9500	0.9600	-8.571%	692	66,974	-27.083%
2026-06-30	1.0000	1.0900	0.9700	1.0500	+7.143%	405	67,283	-33.333%
2026-06-29	0.9000	1.0000	0.8900	0.9800	+5.376%	1,987	66,983	-28.571%
2026-06-26	0.9000	0.9300	0.8600	0.9300	+9.412%	326	65,628	-24.731%
2026-06-25	0.9100	0.9500	0.8500	0.8500	-12.371%	259	65,537	-17.647%
2026-06-24	1.0000	1.0500	0.9700	0.9700	-9.346%	318	65,536	-27.835%
2026-06-23	0.9500	1.1700	0.9500	1.0700	0.000%	268	65,504	-34.579%
2026-06-22	1.0300	1.1700	1.0000	1.0700	+1.905%	260	65,340	-34.579%
2026-06-18	1.1500	1.1800	1.0500	1.0500	+2.941%	551	65,233	-33.333%
2026-06-17	1.0100	1.1600	1.0100	1.0200	-4.673%	463	65,233	-31.373%
2026-06-16	1.0700	1.1300	1.0100	1.0700	-10.084%	1,159	65,233	-34.579%
2026-06-15	1.2600	1.2800	1.1900	1.1900	-0.833%	249	64,679	-41.176%
2026-06-12	1.2900	1.3400	1.1900	1.2000	-3.226%	88	64,679	-41.667%
2026-06-11	1.1800	1.4300	1.1800	1.2400	+1.639%	241	64,679	-43.548%
2026-06-10	1.2100	1.3200	1.2100	1.2200	-5.426%	190	64,514	-42.623%
2026-06-09	1.4700	1.4700	1.2300	1.2900	-9.790%	249	64,397	-45.736%
2026-06-08	1.4700	1.5200	1.4200	1.4300	+5.147%	279	64,424	-51.049%
2026-06-05	1.5000	1.5000	1.3400	1.3600	-15.000%	395	64,337	-48.529%
2026-06-04	1.6700	1.6700	1.6000	1.6000	-4.192%	393	64,354	-56.250%
2026-06-03	1.6800	1.7600	1.6400	1.6700	-10.215%	263	64,134	-58.084%
2026-06-02	2.0100	2.0100	1.8100	1.8600	+1.639%	57	64,056	-62.366%
2026-06-01	1.6400	1.9100	1.6400	1.8300	+18.065%	382	64,033	-61.749%
2026-05-29	1.4100	1.6000	1.4000	1.5500	+0.649%	236	64,101	-54.839%
2026-05-28	1.5500	1.6200	1.5200	1.5400	-7.784%	360	63,929	-54.545%
2026-05-27	1.2600	1.6700	1.2600	1.6700	+24.627%	720	63,761	-58.084%
2026-05-26	1.3500	1.4000	1.2700	1.3400	+3.876%	517	64,059	-47.761%
2026-05-22	1.2800	1.3700	1.2500	1.2900	-16.774%	1,043	63,786	-45.736%
2026-05-21	1.6000	1.6300	1.4300	1.5500	-3.125%	533	63,804	-54.839%
2026-05-20	1.6000	1.6700	1.5500	1.6000	-4.192%	147	63,804	-56.250%
2026-05-19	1.6700	1.7400	1.6500	1.6700	-4.571%	45	63,596	-58.084%
2026-05-18	1.8000	1.8200	1.7400	1.7500	-10.714%	248	63,596	-60.000%
2026-05-15	1.9800	2.0000	1.8800	1.9600	-6.220%	248	63,596	-64.286%
2026-05-14	2.1000	2.1400	2.0500	2.0900	-7.111%	240	63,599	-66.507%
2026-05-13	2.0000	2.3000	2.0000	2.2500	+18.421%	1,198	64,034	-68.889%
2026-05-12	1.7600	1.9000	1.7600	1.9000	+2.151%	154	64,034	-63.158%
2026-05-11	1.7700	1.9400	1.7700	1.8600	+5.682%	115	64,034	-62.366%
2026-05-08	1.8000	1.8000	1.7000	1.7600	+0.571%	143	64,063	-60.227%
2026-05-07	1.8300	1.8500	1.7500	1.7500	-1.685%	122	64,003	-60.000%
2026-05-06	1.6400	1.8000	1.6400	1.7800	-1.111%	416	63,990	-60.674%
2026-05-05	1.9200	2.0000	1.8000	1.8000	-6.736%	99	64,272	-61.111%
2026-05-04	1.9000	1.9400	1.8600	1.9300	+6.044%	230	64,343	-63.731%
2026-05-01	2.0500	2.0500	1.7400	1.8200	-17.273%	505	64,328	-61.538%
2026-04-30	2.0500	2.2000	2.0000	2.2000	-1.786%	66	64,328	-68.182%
2026-04-29	2.4000	2.4000	2.2400	2.2400	+1.357%	129	64,327	-68.750%
2026-04-28	2.0000	2.3000	2.0000	2.2100	+5.742%	244	64,416	-68.326%
2026-04-27	2.1500	2.2100	2.0300	2.0900	-0.476%	332	64,434	-66.507%
2026-04-24	2.0900	2.1000	2.0000	2.1000	0.000%	173	64,433	-66.667%
2026-04-23	2.1200	2.1500	2.0500	2.1000	-9.091%	377	64,363	-66.667%
2026-04-22	2.2600	2.3900	2.2600	2.3100	+2.667%	209	64,551	-69.697%
2026-04-21	2.4000	2.4000	2.2500	2.2500	-8.163%	180	64,546	-68.889%
2026-04-20	2.4700	2.4800	2.4200	2.4500	-5.405%	85	64,546	-71.429%
2026-04-17	2.7000	2.7000	2.5100	2.5900	+1.569%	112	64,534	-72.973%
2026-04-16	2.4000	2.5800	2.3000	2.5500	+14.865%	1,149	64,587	-72.549%
2026-04-15	2.2600	2.3200	2.1900	2.2200	-4.310%	445	65,430	-68.468%
2026-04-14	2.2400	2.3800	2.1800	2.3200	+0.433%	114	65,748	-69.828%
2026-04-13	2.3200	2.3900	2.2500	2.3100	+1.316%	219	65,778	-69.697%
2026-04-10	2.3300	2.3800	2.2100	2.2800	+22.581%	241	65,767	-69.298%
2026-04-09	2.3500	2.4000	1.8600	1.8600	-15.068%	1,551	65,809	-62.366%
2026-04-08	2.2200	2.3100	2.1000	2.1900	+7.353%	555	66,965	-68.037%
2026-04-07	2.0100	2.0400	1.9100	2.0400	-2.857%	157	67,175	-65.686%
2026-04-06	2.2200	2.2800	2.0800	2.1000	-1.869%	185	67,214	-66.667%
2026-04-02	1.9800	2.1400	1.9200	2.1400	+3.382%	353	67,423	-67.290%
2026-04-01	2.2000	2.2000	1.9900	2.0700	+4.545%	719	67,423	-66.184%
2026-03-31	1.6200	2.0300	1.5700	1.9800	+27.742%	459	67,809	-64.646%
2026-03-30	1.5700	1.6300	1.4000	1.5500	+8.392%	13,359	67,837	-54.839%
2026-03-27	1.4500	1.5800	1.4000	1.4300	-7.742%	1,873	75,239	-51.049%
2026-03-26	1.7500	1.7700	1.5500	1.5500	-12.921%	98	75,798	-54.839%
2026-03-25	1.7900	1.8000	1.6800	1.7800	+1.136%	83	75,812	-60.674%
2026-03-24	1.7700	1.8400	1.7100	1.7600	-0.565%	283	75,809	-60.227%
2026-03-23	1.6100	1.7700	1.6000	1.7700	+18.000%	526	75,930	-60.452%
2026-03-20	1.8000	1.8000	1.4900	1.5000	-18.919%	2,407	76,244	-53.333%
2026-03-19	1.7300	1.8500	1.6900	1.8500	+3.933%	714	75,502	-62.162%
2026-03-18	1.9200	1.9200	1.7800	1.7800	-4.301%	290	75,479	-60.674%
2026-03-17	1.9100	1.9800	1.8600	1.8600	-7.000%	697	75,497	-62.366%
2026-03-16	2.0000	2.1100	1.9700	2.0000	+8.108%	2,593	75,664	-65.000%
2026-03-13	1.8000	1.9200	1.7600	1.8500	+13.497%	570	76,010	-62.162%
2026-03-12	1.6800	1.8200	1.5900	1.6300	+3.822%	1,500	76,193	-57.055%
2026-03-11	1.7500	1.8500	1.5300	1.5700	-10.795%	3,442	76,522	-55.414%
2026-03-10	1.3500	1.8000	1.3500	1.7600	+40.800%	3,320	78,329	-60.227%
2026-03-09	1.1600	1.2700	1.1300	1.2500	+7.759%	1,360	78,415	-44.000%
2026-03-06	1.1000	1.1800	1.1000	1.1600	+1.754%	380	78,459	-39.655%
2026-03-05	1.1200	1.2000	1.0600	1.1400	-6.557%	485	78,467	-38.596%
2026-03-04	1.0700	1.2400	1.0700	1.2200	+16.190%	747	78,177	-42.623%
2026-03-03	1.0200	1.0500	0.9400	1.0500	-4.545%	3,061	77,938	-33.333%
2026-03-02	1.1400	1.1500	1.0400	1.1000	-6.780%	1,518	76,412	-36.364%
2026-02-27	1.2400	1.2700	1.0600	1.1800	-7.813%	1,747	76,084	-40.678%
2026-02-26	1.3900	1.4000	1.2800	1.2800	-11.111%	4,020	75,942	-45.313%
2026-02-25	1.4200	1.4800	1.4000	1.4400	-2.041%	1,457	75,033	-51.389%
2026-02-24	1.5400	1.5500	1.4200	1.4700	-3.289%	164	75,033	-52.381%
2026-02-23	1.4800	1.5900	1.4600	1.5200	+10.145%	10,591	75,017	-53.947%
2026-02-20	1.2800	1.4000	1.2500	1.3800	+12.195%	285	68,980	-49.275%
2026-02-19	1.2600	1.2600	1.2300	1.2300	-2.381%	125	68,933	-43.089%
2026-02-18	1.3200	1.3400	1.2500	1.2600	-5.263%	186	69,027	-44.444%
2026-02-17	1.3100	1.3500	1.2900	1.3300	+1.527%	385	69,021	-47.368%
2026-02-13	1.2500	1.3600	1.2300	1.3100	-2.963%	1,205	69,769	-46.565%
2026-02-12	1.3600	1.4200	1.3200	1.3500	0.000%	450	69,769	-48.148%
2026-02-11	1.4000	1.4100	1.2900	1.3500	-0.735%	398	69,851	-48.148%
2026-02-10	1.3400	1.4300	1.3300	1.3600	+4.615%	261	69,803	-48.529%
2026-02-09	1.2900	1.4000	1.2000	1.3000	-8.451%	3,697	69,764	-46.154%
2026-02-06	1.3200	1.5400	1.3200	1.4200	+16.393%	1,734	69,393	-50.704%
2026-02-05	1.2500	1.3500	1.1300	1.2200	+16.190%	2,039	68,692	-42.623%
2026-02-04	1.0900	1.0900	1.0100	1.0500	-2.778%	479	67,712	-33.333%
2026-02-03	1.1100	1.1200	1.0200	1.0800	-2.703%	530	67,700	-35.185%
2026-02-02	1.1700	1.1700	1.0300	1.1100	-9.756%	942	67,571	-36.937%
2026-01-30	1.3700	1.4000	1.2200	1.2300	-3.906%	939	67,279	-43.089%
2026-01-29	1.2000	1.4300	1.1800	1.2800	+8.475%	1,542	66,983	-45.313%
2026-01-28	1.2700	1.2900	1.1500	1.1800	-1.667%	709	66,619	-40.678%
2026-01-27	1.2000	1.2200	1.1500	1.2000	+7.143%	226	66,183	-41.667%
2026-01-26	1.1600	1.2300	1.1200	1.1200	-5.085%	323	66,013	-37.500%
2026-01-23	1.2300	1.2400	1.1500	1.1800	-7.087%	584	65,910	-40.678%
2026-01-22	1.1700	1.3200	1.1700	1.2700	+6.723%	565	65,920	-44.882%
2026-01-21	1.1400	1.2000	1.1200	1.1900	+5.310%	643	65,650	-41.176%
2026-01-20	1.1800	1.1900	1.0900	1.1300	-5.833%	682	65,373	-38.053%
2026-01-16	1.1800	1.2100	1.1500	1.2000	+3.448%	2,355	63,128	-41.667%
2026-01-15	1.1500	1.2100	1.1100	1.1600	+3.571%	1,316	63,128	-39.655%
2026-01-14	1.1700	1.1700	1.1100	1.1200	-8.197%	1,527	62,681	-37.500%
2026-01-13	1.2800	1.2900	1.2000	1.2200	-5.426%	632	61,933	-42.623%
2026-01-12	1.1900	1.5300	1.1900	1.2900	+9.322%	1,096	61,792	-45.736%
2026-01-09	1.1900	1.2400	1.1500	1.1800	-2.479%	16,774	61,551	-40.678%
2026-01-08	1.2600	1.2800	1.2000	1.2100	-5.469%	22,714	52,419	-42.149%
2026-01-07	1.2500	1.3100	1.2400	1.2800	-1.538%	658	48,753	-45.313%
2026-01-06	1.3900	1.4800	1.2800	1.3000	-3.704%	2,366	48,437	-46.154%
2026-01-05	1.4700	1.4700	1.3500	1.3500	-13.462%	1,464	46,777	-48.148%
2026-01-02	1.6100	1.6300	1.5100	1.5600	+0.645%	689	45,942	-55.128%
2025-12-31	1.5500	1.7000	1.4100	1.5500	-13.889%	1,307	45,630	-54.839%
2025-12-30	1.7900	1.9700	1.7500	1.8000	+9.756%	739	45,630	-61.111%
2025-12-29	1.4800	1.6800	1.4200	1.6400	+9.333%	1,011	45,112	-57.317%
2025-12-26	1.4600	1.5200	1.4300	1.5000	+11.940%	326	44,420	-53.333%
2025-12-24	1.3000	1.3700	1.3000	1.3400	+0.752%	28	44,160	-47.761%
2025-12-23	1.3000	1.3600	1.3000	1.3300	-5.000%	359	44,160	-47.368%
2025-12-22	1.4200	1.4400	1.3700	1.4000	0.000%	117	43,876	-50.000%
2025-12-19	1.4000	1.4500	1.4000	1.4000	+1.449%	116	43,825	-50.000%
2025-12-18	1.4100	1.4200	1.3700	1.3800	+3.759%	134	43,760	-49.275%
2025-12-17	1.4800	1.4800	1.3300	1.3300	-8.276%	93	43,741	-47.368%
2025-12-16	1.4400	1.4500	1.4100	1.4500	+2.837%	49	43,760	-51.724%
2025-12-15	1.4600	1.5000	1.4100	1.4100	-4.082%	73	43,774	-50.355%
2025-12-12	1.6300	1.6300	1.4600	1.4700	-5.769%	478	43,786	-52.381%
2025-12-11	1.5000	1.6100	1.3800	1.5600	+1.961%	1,509	44,065	-55.128%
2025-12-10	1.4800	1.6000	1.4500	1.5300	+2.685%	252	44,510	-54.248%
2025-12-09	1.5000	1.5200	1.4600	1.4900	-5.096%	355	44,291	-53.020%
2025-12-08	1.5100	1.6500	1.5100	1.5700	+6.081%	783	43,990	-55.414%
2025-12-05	1.5500	1.5800	1.4800	1.4800	-1.987%	400	43,455	-52.703%
2025-12-04	1.4800	1.5300	1.4300	1.5100	+11.852%	725	43,149	-53.642%
2025-12-03	1.4600	1.4900	1.3100	1.3500	-11.184%	1,429	42,758	-48.148%
2025-12-02	1.6700	1.6700	1.5100	1.5200	-6.173%	1,363	42,355	-53.947%
2025-12-01	1.7600	1.7600	1.5900	1.6200	-12.432%	592	41,732	-56.790%
2025-11-28	1.9300	1.9500	1.8000	1.8500	+1.093%	1,416	41,460	-62.162%
2025-11-26	2.0400	2.0400	1.7100	1.8300	-2.139%	920	41,165	-61.749%
2025-11-25	2.0700	2.0900	1.7600	1.8700	-11.374%	179	41,165	-62.567%
2025-11-24	2.1500	2.1500	2.0200	2.1100	+8.763%	219	41,042	-66.825%
2025-11-21	1.9100	2.0000	1.8000	1.9400	+4.865%	949	41,005	-63.918%
2025-11-20	2.1800	2.1800	1.7900	1.8500	-11.905%	343	40,098	-62.162%
2025-11-19	2.1800	2.1900	2.0000	2.1000	-8.297%	124	40,165	-66.667%
2025-11-18	2.2600	2.2900	2.1400	2.2900	-2.553%	124	40,271	-69.432%
2025-11-17	2.3800	2.5200	2.3300	2.3500	-2.893%	126	40,327	-70.213%
2025-11-14	2.3800	2.5300	2.3800	2.4200	-3.200%	420	40,202	-71.074%
2025-11-13	2.6700	2.6700	2.4300	2.5000	-3.846%	531	40,616	-72.000%
2025-11-12	2.6300	2.6600	2.5000	2.6000	-6.475%	302	40,556	-73.077%
2025-11-11	3.2400	3.2400	2.6900	2.7800	-2.456%	821	40,348	-74.820%
2025-11-10	3.0500	3.1000	2.8000	2.8500	-5.000%	415	40,103	-75.439%
2025-11-07	3.0900	3.0900	2.7900	3.0000	-9.639%	286	39,968	-76.667%
2025-11-06	3.4000	3.4500	3.1000	3.3200	+3.750%	132	39,767	-78.916%
2025-11-05	3.4000	3.4000	3.2000	3.2000	+1.587%	37	39,851	-78.125%
2025-11-04	3.2400	3.3700	3.1500	3.1500	-8.696%	49	39,869	-77.778%
2025-11-03	3.2500	3.5000	3.2500	3.4500	+6.154%	50	39,901	-79.710%
2025-10-31	3.1000	3.2500	3.1000	3.2500	+3.503%	151	39,901	-78.462%
2025-10-30	3.2500	3.2500	3.1400	3.1400	-3.385%	70	40,050	-77.707%
2025-10-29	3.1000	3.3000	3.1000	3.2500	+3.175%	261	40,031	-78.462%
2025-10-28	3.0300	3.1500	3.0300	3.1500	0.000%	74	40,218	-77.778%
2025-10-27	3.1500	3.2000	3.1500	3.1500	+2.941%	65	40,273	-77.778%
2025-10-24	3.0100	3.1000	3.0100	3.0600	0.000%	59	40,273	-77.124%
2025-10-23	3.0800	3.1000	3.0000	3.0600	+0.328%	56	40,252	-77.124%
2025-10-22	3.0500	3.2500	2.8300	3.0500	+3.041%	536	40,279	-77.049%
2025-10-21	3.0500	3.0500	2.9600	2.9600	-7.500%	136	40,773	-76.351%
2025-10-20	3.0000	3.2200	3.0000	3.2000	+8.108%	129	40,844	-78.125%
2025-10-17	2.8600	3.0000	2.8100	2.9600	-1.333%	343	40,888	-76.351%
2025-10-16	2.7100	3.1700	2.6500	3.0000	-1.316%	394	40,601	-76.667%
2025-10-15	3.1400	3.1400	3.0000	3.0400	-0.328%	184	40,591	-76.974%
2025-10-14	3.0500	3.1900	3.0500	3.0500	-6.154%	221	40,447	-77.049%
2025-10-13	3.2000	3.3000	3.1500	3.2500	+9.797%	124	40,577	-78.462%
2025-10-10	3.4000	3.4000	2.8600	2.9600	-16.620%	643	40,621	-76.351%
2025-10-09	3.8000	3.8000	3.4500	3.5500	-6.579%	401	40,768	-80.282%
2025-10-08	3.5500	3.8000	3.5500	3.8000	+7.955%	131	40,763	-81.579%
2025-10-07	3.6500	3.6500	3.4000	3.5200	-3.562%	88	40,825	-80.114%
2025-10-06	3.8000	3.8000	3.6000	3.6500	-1.084%	297	40,825	-80.822%
2025-10-03	3.6900	3.7000	3.5000	3.6900	-4.156%	110	40,855	-81.030%
2025-10-02	3.8500	3.9500	3.6500	3.8500	+4.905%	185	40,849	-81.818%
2025-10-01	3.7500	3.8000	3.6000	3.6700	+1.944%	229	40,882	-80.926%
2025-09-30	3.3000	3.7400	3.3000	3.6000	+10.429%	361	41,042	-80.556%
2025-09-29	3.2000	3.3700	3.0500	3.2600	+1.875%	658	41,089	-78.528%
2025-09-26	3.4500	3.4500	3.1300	3.2000	-8.571%	208	40,969	-78.125%
2025-09-25	3.2000	3.6200	3.2000	3.5000	+8.696%	151	41,091	-80.000%
2025-09-24	3.2000	3.4000	3.1200	3.2200	+3.871%	352	41,144	-78.261%
2025-09-23	3.1000	3.3000	3.0000	3.1000	-1.274%	572	40,996	-77.419%
2025-09-22	3.4500	3.6100	3.0000	3.1400	-9.770%	436	40,636	-77.707%
2025-09-19	3.6500	3.6500	3.2000	3.4800	-0.571%	596	40,545	-79.885%
2025-09-18	3.4000	3.6000	3.3500	3.5000	0.000%	906	40,062	-80.000%
2025-09-17	3.2500	3.5000	3.1000	3.5000	+11.111%	986	39,613	-80.000%
2025-09-16	2.8000	3.2500	2.7600	3.1500	+10.915%	984	39,396	-77.778%
2025-09-15	2.6900	2.9200	2.6700	2.8400	+11.373%	80	39,303	-75.352%
2025-09-12	2.4500	2.6200	2.3000	2.5500	+6.250%	148	39,327	-72.549%
2025-09-11	2.2500	2.4700	2.2500	2.4000	+11.628%	238	39,406	-70.833%
2025-09-10	2.1200	2.1700	2.0500	2.1500	-15.354%	601	39,403	-67.442%
2025-09-09	2.3900	2.5700	2.3700	2.5400	+3.252%	114	39,155	-72.441%
2025-09-08	2.3500	2.4600	2.3200	2.4600	+6.034%	398	39,231	-71.545%
2025-09-05	2.3500	2.3700	2.3000	2.3200	-5.306%	404	39,267	-69.828%
2025-09-04	2.4500	2.5000	2.3100	2.4500	-5.405%	363	39,437	-71.429%
2025-09-03	2.5800	2.6300	2.4200	2.5900	-7.500%	733	39,610	-72.973%
2025-09-02	2.7000	2.8000	2.4200	2.8000	+3.704%	871	39,722	-75.000%
2025-08-29	2.8200	2.8200	2.6100	2.7000	-3.226%	890	40,926	-74.074%
2025-08-28	2.7000	2.7900	2.6000	2.7900	+3.717%	427	40,926	-74.910%
2025-08-27	2.7900	2.8500	2.6700	2.6900	-7.241%	421	41,200	-73.978%
2025-08-26	2.6700	3.0400	2.6700	2.9000	+19.342%	751	41,092	-75.862%
2025-08-25	2.8000	2.8500	2.4200	2.4300	-4.331%	634	41,362	-71.193%
2025-08-22	2.1000	2.7400	2.1000	2.5400	+30.256%	2,674	41,569	-72.441%
2025-08-21	1.7200	2.0000	1.7200	1.9500	+20.370%	630	43,321	-64.103%
2025-08-20	1.4800	1.6500	1.4800	1.6200	-0.613%	302	43,673	-56.790%
2025-08-19	1.6000	1.7200	1.5300	1.6300	+7.237%	728	43,602	-57.055%
2025-08-18	1.5500	1.5800	1.4900	1.5200	+1.333%	175	43,563	-53.947%
2025-08-15	1.3900	1.5000	1.3900	1.5000	+17.188%	174	43,429	-53.333%
2025-08-14	1.3200	1.3200	1.2400	1.2800	-5.882%	126	43,424	-45.313%
2025-08-13	1.3700	1.3700	1.3100	1.3600	+4.615%	370	43,349	-48.529%
2025-08-12	1.5000	1.5000	1.2800	1.3000	-16.667%	857	43,280	-46.154%
2025-08-11	1.5900	1.6400	1.5400	1.5600	+2.632%	248	43,132	-55.128%
2025-08-08	1.4700	1.5400	1.4700	1.5200	+5.556%	757	43,048	-53.947%
2025-08-07	1.4100	1.4800	1.4100	1.4400	+2.857%	116	43,348	-51.389%
2025-08-06	1.3900	1.4400	1.3500	1.4000	+3.704%	217	43,425	-50.000%
2025-08-05	1.4800	1.4800	1.3500	1.3500	-4.255%	700	43,533	-48.148%
2025-08-04	1.6100	1.6100	1.4100	1.4100	-12.422%	581	42,979	-50.355%
2025-08-01	1.5300	1.7000	1.5000	1.6100	+3.205%	249	42,754	-56.522%
2025-07-31	1.4000	1.6500	1.3100	1.5600	+17.293%	529	42,735	-55.128%
2025-07-30	1.4100	1.4100	1.3300	1.3300	-8.904%	473	42,808	-47.368%
2025-07-29	1.5600	1.5600	1.4400	1.4600	-5.195%	368	42,565	-52.055%
2025-07-28	1.6400	1.6400	1.5400	1.5400	-5.521%	199	42,693	-54.545%
2025-07-25	1.5400	1.7300	1.5300	1.6300	+1.875%	526	42,818	-57.055%
2025-07-24	1.6700	1.6700	1.4800	1.6000	-1.840%	1,188	42,914	-56.250%
2025-07-23	1.8300	1.8500	1.6100	1.6300	-4.118%	1,010	42,818	-57.055%
2025-07-22	1.5100	1.7900	1.5100	1.7000	+19.718%	2,074	42,945	-58.824%
2025-07-21	1.3900	1.5300	1.3900	1.4200	+5.970%	1,279	43,941	-50.704%
2025-07-18	1.3200	1.4600	1.2700	1.3400	-0.741%	505	44,337	-47.761%
2025-07-17	1.2400	1.4000	1.2400	1.3500	+12.500%	2,011	44,268	-48.148%
2025-07-16	1.2300	1.2300	1.0000	1.2000	-5.512%	969	45,067	-41.667%
2025-07-15	1.2500	1.2800	1.1500	1.2700	+4.959%	524	44,536	-44.882%
2025-07-14	1.1700	1.2500	1.1300	1.2100	+15.238%	637	44,357	-42.149%
2025-07-11	0.9200	1.1000	0.8600	1.0500	+22.093%	982	44,383	-33.333%
2025-07-10	0.7700	0.8600	0.7700	0.8600	+14.667%	737	44,084	-18.605%
2025-07-09	0.7400	0.7800	0.7400	0.7500	+1.351%	68	44,314	-6.667%
2025-07-08	0.7100	0.7600	0.6700	0.7400	+4.225%	300	44,273	-5.405%
2025-07-07	0.7200	0.7300	0.7000	0.7100	-4.054%	377	44,059	-1.408%
2025-07-03	0.7500	0.7500	0.7300	0.7400	+1.370%	152	43,642	-5.405%
2025-07-02	0.7600	0.7600	0.7300	0.7300	-3.947%	405	43,642	-4.110%
2025-07-01	0.7400	0.7700	0.7300	0.7600	+5.556%	106	43,574	-7.895%
2025-06-30	0.7200	0.7400	0.7100	0.7200	-4.000%	282	43,497	-2.778%
2025-06-27	0.7300	0.7600	0.7100	0.7500	+5.634%	264	43,363	-6.667%
2025-06-26	0.7200	0.7400	0.7100	0.7100	-2.740%	508	43,334	-1.408%
2025-06-25	0.7600	0.7600	0.7100	0.7300	-2.667%	788	43,261	-4.110%
2025-06-24	0.7400	0.7800	0.7000	0.7500	0.000%	703	43,297	-6.667%
2025-06-23	0.7400	0.7600	0.7000	0.7500	0.000%	1,032	42,885	-6.667%
2025-06-20	0.7700	0.7900	0.7300	0.7500	-1.316%	542	42,504	-6.667%
2025-06-18	0.8000	0.8000	0.7600	0.7600	-6.173%	272	42,248	-7.895%
2025-06-17	0.8100	0.8200	0.7700	0.8100	-4.706%	788	42,248	-13.580%
2025-06-16	0.8400	0.8600	0.8400	0.8500	+3.659%	208	42,709	-17.647%
2025-06-13	0.8800	0.8800	0.8100	0.8200	-6.818%	752	42,513	-14.634%
2025-06-12	0.9500	1.0000	0.8700	0.8800	-7.368%	136	42,421	-20.455%
2025-06-11	0.9900	1.0500	0.9300	0.9500	-1.042%	350	42,309	-26.316%
2025-06-10	0.9700	0.9800	0.9200	0.9600	+6.667%	249	42,483	-27.083%
2025-06-09	0.9600	0.9600	0.8900	0.9000	-2.174%	153	42,433	-22.222%
2025-06-06	0.9800	0.9800	0.9000	0.9200	+2.222%	1,754	42,355	-23.913%
2025-06-05	0.9300	0.9600	0.8800	0.9000	-9.091%	1,064	41,892	-22.222%
2025-06-04	0.9100	1.0700	0.8900	0.9900	+11.236%	345	41,983	-29.293%
2025-06-03	0.8400	0.9200	0.7900	0.8900	-3.261%	336	41,955	-21.348%
2025-06-02	0.9300	0.9300	0.8800	0.9200	0.000%	228	41,762	-23.913%
2025-05-30	0.9500	0.9500	0.9000	0.9200	-6.122%	1,030	41,615	-23.913%
2025-05-29	1.0100	1.0400	0.9600	0.9800	-3.922%	340	41,182	-28.571%
2025-05-28	1.0300	1.0500	0.9900	1.0200	+2.000%	430	41,249	-31.373%
2025-05-27	1.0100	1.0400	0.9500	1.0000	-6.542%	482	40,870	-30.000%
2025-05-23	1.0600	1.0900	1.0200	1.0700	-2.727%	156	40,669	-34.579%
2025-05-22	1.0700	1.1200	1.0700	1.1000	-4.348%	512	40,669	-36.364%
2025-05-21	1.1900	1.1900	1.1200	1.1500	-2.542%	138	40,924	-39.130%
2025-05-20	1.1300	1.1800	1.1300	1.1800	+1.724%	182	40,865	-40.678%
2025-05-19	1.1500	1.1800	1.1100	1.1600	-4.132%	411	40,905	-39.655%
2025-05-16	1.1800	1.2200	1.1500	1.2100	+4.310%	1,380	40,559	-42.149%
2025-05-15	1.1700	1.1800	1.1200	1.1600	+3.571%	320	40,010	-39.655%
2025-05-14	1.2600	1.2600	1.1200	1.1200	-8.197%	515	39,811	-37.500%
2025-05-13	1.2600	1.2600	1.2000	1.2200	-3.937%	178	39,340	-42.623%
2025-05-12	1.3000	1.3000	1.2000	1.2700	+11.404%	439	39,297	-44.882%
2025-05-09	1.1500	1.2900	1.1400	1.1400	-0.870%	144	39,597	-38.596%
2025-05-08	1.1600	1.1700	1.1400	1.1500	+5.505%	25	39,563	-39.130%
2025-05-07	1.1700	1.1700	1.0700	1.0900	-3.540%	243	39,544	-35.780%
2025-05-06	1.1300	1.1600	1.0800	1.1300	-4.237%	51	39,302	-38.053%
2025-05-05	1.1900	1.3400	1.1500	1.1800	-1.667%	311	39,273	-40.678%
2025-05-02	1.2400	1.2400	1.1800	1.2000	+4.348%	254	38,989	-41.667%
2025-05-01	1.2100	1.2100	1.1200	1.1500	-2.542%	343	38,958	-39.130%
2025-04-30	1.1500	1.2000	1.1500	1.1800	-8.527%	134	38,738	-40.678%
2025-04-29	1.3900	1.3900	1.2500	1.2900	-1.527%	421	38,616	-45.736%
2025-04-28	1.2700	1.3500	1.2500	1.3100	+11.966%	263	38,437	-46.565%
2025-04-25	1.2000	1.2000	1.1300	1.1700	-5.645%	788	38,241	-40.171%
2025-04-24	1.1400	1.2700	1.1400	1.2400	+12.727%	462	37,902	-43.548%
2025-04-23	1.0100	1.1300	1.0100	1.1000	+6.796%	598	38,037	-36.364%
2025-04-22	1.0000	1.0300	0.9500	1.0300	+13.187%	302	38,383	-32.039%
2025-04-21	0.9000	0.9200	0.8800	0.9100	+1.111%	176	38,549	-23.077%
2025-04-17	0.9300	1.0300	0.8400	0.9000	+3.448%	104	38,532	-22.222%
2025-04-16	0.8800	0.9300	0.8700	0.8700	-7.447%	323	38,532	-19.540%
2025-04-15	0.9600	0.9600	0.8400	0.9400	-5.051%	247	38,312	-25.532%
2025-04-14	0.9800	1.0500	0.8400	0.9900	+5.319%	1,091	38,409	-29.293%
2025-04-11	0.9500	0.9600	0.8800	0.9400	+4.444%	108	38,093	-25.532%
2025-04-10	0.9200	1.0000	0.8500	0.9000	+2.273%	577	38,072	-22.222%
2025-04-09	0.8400	0.9600	0.7800	0.8800	+7.317%	1,027	37,932	-20.455%
2025-04-08	1.0000	1.0000	0.7600	0.8200	-11.828%	1,162	38,110	-14.634%
2025-04-07	0.9000	1.0700	0.8500	0.9300	-4.124%	499	37,706	-24.731%
2025-04-04	1.0000	1.0100	0.8300	0.9700	-10.185%	734	37,525	-27.835%
2025-04-03	1.0900	1.1200	1.0500	1.0800	-4.425%	155	37,460	-35.185%
2025-04-02	1.1300	1.1400	1.1000	1.1300	-4.237%	343	37,403	-38.053%
2025-04-01	1.1900	1.2400	1.1500	1.1800	+3.509%	253	37,356	-40.678%
2025-03-31	1.1000	1.2000	1.0600	1.1400	+0.885%	489	37,212	-38.596%
2025-03-28	1.2500	1.2500	1.0500	1.1300	-8.871%	2,192	36,969	-38.053%
2025-03-27	1.2000	1.2600	1.1700	1.2400	-11.429%	1,192	36,320	-43.548%
2025-03-26	1.4700	1.4700	1.3700	1.4000	-6.040%	797	35,782	-50.000%
2025-03-25	1.5000	1.5500	1.4900	1.4900	-1.325%	99	35,200	-53.020%
2025-03-24	1.5000	1.6600	1.4700	1.5100	-6.211%	591	35,159	-53.642%
2025-03-21	1.6400	1.6600	1.5100	1.6100	-9.040%	1,047	34,716	-56.522%
2025-03-20	2.0900	2.0900	1.7500	1.7700	-13.235%	302	34,602	-60.452%
2025-03-19	2.1100	2.1100	2.0000	2.0400	-1.923%	285	34,355	-65.686%
2025-03-18	2.3000	2.5000	2.0400	2.0800	+4.523%	10,657	34,520	-66.346%
2025-03-17	1.9700	2.0200	1.9100	1.9900	+3.109%	176	24,376	-64.824%
2025-03-14	1.9400	2.0600	1.8200	1.9300	+5.464%	462	24,322	-63.731%
2025-03-13	2.0200	2.0200	1.7500	1.8300	-12.440%	324	24,328	-61.749%
2025-03-12	2.1300	2.3800	2.0500	2.0900	-1.415%	330	24,328	-66.507%
2025-03-11	1.8800	2.2300	1.8000	2.1200	+30.061%	5,340	24,361	-66.981%
2025-03-10	1.7700	1.8600	1.6000	1.6300	-3.550%	946	21,572	-57.055%
2025-03-07	1.6000	1.7100	1.5000	1.6900	+9.032%	598	22,158	-58.580%
2025-03-06	1.6500	1.6600	1.4600	1.5500	-4.908%	86	22,180	-54.839%
2025-03-05	1.5900	1.6800	1.4600	1.6300	+1.875%	116	22,197	-57.055%
2025-03-04	1.5700	1.6200	1.4900	1.6000	0.000%	952	22,215	-56.250%
2025-03-03	1.7900	1.7900	1.5600	1.6000	-13.514%	841	21,929	-56.250%
2025-02-28	1.8400	1.8900	1.7400	1.8500	-6.091%	536	21,450	-62.162%
2025-02-27	1.9500	2.2000	1.8900	1.9700	+1.026%	1,433	21,512	-64.467%
2025-02-26	1.7800	1.9800	1.7600	1.9500	+19.632%	1,105	21,860	-64.103%
2025-02-25	1.7800	1.7900	1.6000	1.6300	-1.807%	423	21,827	-57.055%
2025-02-24	1.7000	1.7600	1.6600	1.6600	-1.775%	136	21,790	-57.831%
2025-02-21	1.7500	1.8900	1.6900	1.6900	+2.424%	766	21,701	-58.580%
2025-02-20	1.7000	1.7600	1.6200	1.6500	0.000%	319	21,651	-57.576%
2025-02-19	1.7200	1.7600	1.6500	1.6500	+0.610%	117	21,629	-57.576%
2025-02-18	1.7100	1.7400	1.6400	1.6400	-3.529%	381	21,572	-57.317%

.dark-mode .Z3Q1JG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3Q1JG{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C5NIO Jan 15 2027 5.00 Call (NIO270115C00005000)option OPRA

NIO20270115C5
NIO Jan 15 2027 5.00 Call (NIO270115C00005000)
option OPRA