Dark

NIO20270115C7
NIO Jan 15 2027 7.00 Call (NIO270115C00007000)
option OPRA

EOD

Sep 28, 2026

0.04000.000%(0.0000)509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0300	0.0400	0.000%	509	195,999	0.000%
2026-09-25	0.0500	0.0500	0.0300	0.0400	0.000%	524	195,831	0.000%
2026-09-24	0.0400	0.0500	0.0300	0.0400	-20.000%	1,526	195,426	0.000%
2026-09-23	0.0400	0.0500	0.0300	0.0500	0.000%	380	194,295	-20.000%
2026-09-22	0.0500	0.0600	0.0300	0.0500	-16.667%	501	194,169	-20.000%
2026-09-21	0.0500	0.0600	0.0300	0.0600	+20.000%	583	193,931	-33.333%
2026-09-18	0.0500	0.0500	0.0400	0.0500	0.000%	91	193,677	-20.000%
2026-09-17	0.0500	0.0600	0.0400	0.0500	+25.000%	219	193,685	-20.000%
2026-09-16	0.0500	0.0600	0.0400	0.0400	-20.000%	289	193,546	0.000%
2026-09-15	0.0400	0.0600	0.0300	0.0500	+25.000%	1,065	193,306	-20.000%
2026-09-14	0.0500	0.0600	0.0400	0.0400	-20.000%	1,404	193,411	0.000%
2026-09-11	0.0600	0.0600	0.0400	0.0500	-16.667%	1,927	193,561	-20.000%
2026-09-10	0.0500	0.0600	0.0400	0.0600	+20.000%	1,404	193,549	-33.333%
2026-09-09	0.0600	0.0600	0.0500	0.0500	0.000%	2,582	193,327	-20.000%
2026-09-08	0.0500	0.0600	0.0400	0.0500	0.000%	891	193,060	-20.000%
2026-09-04	0.0600	0.0800	0.0400	0.0500	-16.667%	2,295	193,127	-20.000%
2026-09-03	0.0700	0.0800	0.0500	0.0600	-14.286%	3,640	193,127	-33.333%
2026-09-02	0.0800	0.0800	0.0500	0.0700	-12.500%	1,447	191,077	-42.857%
2026-09-01	0.0800	0.1200	0.0500	0.0800	-27.273%	5,861	190,740	-50.000%
2026-08-31	0.1300	0.1500	0.1000	0.1100	-15.385%	2,681	188,988	-63.636%
2026-08-28	0.1300	0.1500	0.0900	0.1300	0.000%	1,025	187,428	-69.231%
2026-08-27	0.1100	0.1300	0.1100	0.1300	+8.333%	2,601	187,047	-69.231%
2026-08-26	0.1500	0.1600	0.1100	0.1200	-14.286%	821	186,031	-66.667%
2026-08-25	0.1400	0.1700	0.1100	0.1400	0.000%	5,758	185,643	-71.429%
2026-08-24	0.1700	0.1900	0.1100	0.1400	-26.316%	1,388	185,135	-71.429%
2026-08-21	0.1900	0.2000	0.1300	0.1900	+11.765%	1,539	184,813	-78.947%
2026-08-20	0.1700	0.1900	0.1600	0.1700	0.000%	1,023	184,584	-76.471%
2026-08-19	0.1600	0.1900	0.1500	0.1700	+6.250%	8,433	183,699	-76.471%
2026-08-18	0.1600	0.1800	0.1400	0.1600	-5.882%	830	184,298	-75.000%
2026-08-17	0.1800	0.1900	0.1700	0.1700	+6.250%	388	183,769	-76.471%
2026-08-14	0.1600	0.1800	0.1600	0.1600	0.000%	397	183,657	-75.000%
2026-08-13	0.1800	0.2000	0.1400	0.1600	-15.789%	2,083	183,470	-75.000%
2026-08-12	0.2000	0.2100	0.1800	0.1900	-9.524%	1,193	182,297	-78.947%
2026-08-11	0.2200	0.2400	0.2000	0.2100	-19.231%	688	181,712	-80.952%
2026-08-10	0.2400	0.2800	0.2200	0.2600	0.000%	906	181,448	-84.615%
2026-08-07	0.2400	0.2700	0.2300	0.2600	+18.182%	1,323	181,353	-84.615%
2026-08-06	0.2300	0.2500	0.1900	0.2200	-8.333%	1,254	181,032	-81.818%
2026-08-05	0.2900	0.2900	0.2200	0.2400	-11.111%	963	180,324	-83.333%
2026-08-04	0.2900	0.2900	0.2400	0.2700	-3.571%	606	180,344	-85.185%
2026-08-03	0.3100	0.3100	0.2500	0.2800	0.000%	1,130	180,443	-85.714%
2026-07-31	0.3000	0.3300	0.2600	0.2800	-3.448%	305	181,026	-85.714%
2026-07-30	0.2900	0.3100	0.2600	0.2900	+3.571%	1,676	181,020	-86.207%
2026-07-29	0.2900	0.3400	0.2700	0.2800	+3.704%	941	181,868	-85.714%
2026-07-28	0.2700	0.3100	0.2400	0.2700	0.000%	395	181,759	-85.185%
2026-07-27	0.2500	0.2800	0.2500	0.2700	+8.000%	1,713	181,827	-85.185%
2026-07-24	0.3100	0.3100	0.2400	0.2500	-10.714%	1,509	181,883	-84.000%
2026-07-23	0.3000	0.3000	0.2600	0.2800	0.000%	10,999	181,346	-85.714%
2026-07-22	0.3400	0.3500	0.2800	0.2800	-12.500%	695	186,891	-85.714%
2026-07-21	0.4000	0.4000	0.3200	0.3200	-5.882%	637	186,646	-87.500%
2026-07-20	0.3800	0.4100	0.3300	0.3400	-5.556%	526	186,900	-88.235%
2026-07-17	0.3600	0.4000	0.3400	0.3600	-18.182%	535	186,850	-88.889%
2026-07-16	0.4300	0.4500	0.3800	0.4400	+7.317%	313	186,788	-90.909%
2026-07-15	0.4300	0.4900	0.3800	0.4100	+2.500%	470	186,673	-90.244%
2026-07-14	0.4700	0.4700	0.3700	0.4000	0.000%	1,205	186,838	-90.000%
2026-07-13	0.3600	0.4200	0.3600	0.4000	+11.111%	1,887	186,711	-90.000%
2026-07-10	0.3800	0.4000	0.3500	0.3600	-5.263%	515	187,867	-88.889%
2026-07-09	0.3700	0.4000	0.3500	0.3800	-7.317%	607	187,653	-89.474%
2026-07-08	0.4400	0.4400	0.3800	0.4100	+2.500%	505	187,435	-90.244%
2026-07-07	0.4600	0.4600	0.3600	0.4000	-6.977%	139	187,066	-90.000%
2026-07-06	0.4100	0.4900	0.4100	0.4300	+7.500%	646	186,969	-90.698%
2026-07-02	0.4000	0.4500	0.3600	0.4000	-9.091%	641	186,517	-90.000%
2026-07-01	0.4500	0.4700	0.4200	0.4400	-6.383%	351	186,517	-90.909%
2026-06-30	0.4200	0.4700	0.4200	0.4700	+9.302%	154	186,317	-91.489%
2026-06-29	0.3900	0.4500	0.3900	0.4300	+4.878%	485	186,315	-90.698%
2026-06-26	0.3800	0.4100	0.3600	0.4100	+10.811%	363	186,312	-90.244%
2026-06-25	0.4200	0.4200	0.3700	0.3700	-11.905%	559	186,148	-89.189%
2026-06-24	0.4700	0.4900	0.4200	0.4200	-12.500%	712	186,109	-90.476%
2026-06-23	0.4500	0.5300	0.4100	0.4800	0.000%	191	185,805	-91.667%
2026-06-22	0.4900	0.5500	0.4600	0.4800	-4.000%	517	185,665	-91.667%
2026-06-18	0.5600	0.5700	0.5000	0.5000	-1.961%	368	185,214	-92.000%
2026-06-17	0.5000	0.5700	0.5000	0.5100	+2.000%	307	185,214	-92.157%
2026-06-16	0.5200	0.5800	0.4900	0.5000	-15.254%	1,021	185,214	-92.000%
2026-06-15	0.6300	0.6700	0.5600	0.5900	-6.349%	958	185,135	-93.220%
2026-06-12	0.6500	0.6500	0.5800	0.6300	-1.563%	519	185,135	-93.651%
2026-06-11	0.6000	0.6600	0.6000	0.6400	-7.246%	296	185,135	-93.750%
2026-06-10	0.6100	0.7200	0.6000	0.6900	+1.471%	718	185,087	-94.203%
2026-06-09	0.7800	0.7800	0.6400	0.6800	-11.688%	771	184,711	-94.118%
2026-06-08	0.8200	0.8700	0.7600	0.7700	+1.316%	245	184,761	-94.805%
2026-06-05	0.8500	0.8500	0.7300	0.7600	-13.636%	1,987	184,707	-94.737%
2026-06-04	0.9400	1.0000	0.8800	0.8800	-4.348%	183	184,870	-95.455%
2026-06-03	0.9600	0.9700	0.9000	0.9200	-13.208%	836	184,855	-95.652%
2026-06-02	1.1400	1.1700	1.0000	1.0600	+2.913%	942	185,155	-96.226%
2026-06-01	0.9500	1.1000	0.9000	1.0300	+22.619%	4,981	185,137	-96.117%
2026-05-29	0.7800	0.9000	0.7400	0.8400	+1.205%	852	185,362	-95.238%
2026-05-28	0.9300	0.9300	0.8000	0.8300	-6.742%	742	185,482	-95.181%
2026-05-27	0.6900	0.9400	0.6900	0.8900	+25.352%	4,343	185,372	-95.506%
2026-05-26	0.7500	0.7900	0.6800	0.7100	+2.899%	7,207	188,971	-94.366%
2026-05-22	0.7400	0.7800	0.6800	0.6900	-19.767%	20,849	188,807	-94.203%
2026-05-21	0.9500	0.9500	0.7600	0.8600	-2.273%	22,094	175,012	-95.349%
2026-05-20	0.9000	0.9500	0.8600	0.8800	-6.383%	3,081	175,012	-95.455%
2026-05-19	0.9600	0.9700	0.9100	0.9400	-6.000%	698	158,304	-95.745%
2026-05-18	1.0200	1.1000	0.9600	1.0000	-10.714%	986	158,304	-96.000%
2026-05-15	1.1500	1.1500	1.0800	1.1200	-6.667%	367	158,304	-96.429%
2026-05-14	1.3200	1.3200	1.1800	1.2000	-11.765%	9,265	157,627	-96.667%
2026-05-13	1.1100	1.3800	1.1000	1.3600	+32.039%	1,150	153,722	-97.059%
2026-05-12	1.0200	1.0600	0.9700	1.0300	-4.630%	1,489	153,722	-96.117%
2026-05-11	0.9800	1.1100	0.9800	1.0800	+12.500%	785	153,722	-96.296%
2026-05-08	1.0400	1.0400	0.9500	0.9600	-2.041%	713	153,639	-95.833%
2026-05-07	1.0300	1.0700	0.9600	0.9800	-2.000%	342	153,727	-95.918%
2026-05-06	0.9900	1.0300	0.9000	1.0000	-0.990%	1,064	153,629	-96.000%
2026-05-05	1.2400	1.2400	1.0100	1.0100	-7.339%	654	153,378	-96.040%
2026-05-04	1.0800	1.1400	1.0600	1.0900	+5.825%	2,466	153,764	-96.330%
2026-05-01	1.1700	1.1700	0.9700	1.0300	-19.531%	4,481	153,297	-96.117%
2026-04-30	1.2400	1.3000	1.1800	1.2800	-3.759%	573	153,297	-96.875%
2026-04-29	1.4500	1.5000	1.3200	1.3300	+1.527%	1,051	153,237	-96.992%
2026-04-28	1.1500	1.4000	1.1200	1.3100	+7.377%	682	153,544	-96.947%
2026-04-27	1.2600	1.3100	1.1900	1.2200	-0.813%	457	153,658	-96.721%
2026-04-24	1.1800	1.2800	1.1700	1.2300	-1.600%	1,019	153,886	-96.748%
2026-04-23	1.3400	1.3400	1.2000	1.2500	-9.420%	713	153,589	-96.800%
2026-04-22	1.3700	1.4400	1.3700	1.3800	+2.222%	853	153,457	-97.101%
2026-04-21	1.4400	1.4400	1.3300	1.3500	-9.396%	932	156,023	-97.037%
2026-04-20	1.5000	1.5200	1.4500	1.4900	-4.487%	3,349	156,023	-97.315%
2026-04-17	1.6300	1.6300	1.5000	1.5600	-1.887%	1,465	153,385	-97.436%
2026-04-16	1.4600	1.6000	1.3500	1.5900	+22.308%	3,395	153,552	-97.484%
2026-04-15	1.3500	1.3900	1.2900	1.3000	-4.412%	798	153,858	-96.923%
2026-04-14	1.4000	1.4300	1.3000	1.3600	+1.493%	1,131	153,871	-97.059%
2026-04-13	1.3600	1.4200	1.3000	1.3400	0.000%	664	153,876	-97.015%
2026-04-10	1.1800	1.4200	1.1800	1.3400	+17.544%	2,717	154,197	-97.015%
2026-04-09	1.3700	1.4000	1.0800	1.1400	-10.938%	1,898	153,013	-96.491%
2026-04-08	1.3300	1.3700	1.2300	1.2800	+10.345%	1,843	152,106	-96.875%
2026-04-07	1.1400	1.1800	1.0900	1.1600	-4.132%	955	152,981	-96.552%
2026-04-06	1.2800	1.3600	1.2000	1.2100	-0.820%	525	152,518	-96.694%
2026-04-02	1.1500	1.2500	1.1200	1.2200	0.000%	434	152,370	-96.721%
2026-04-01	1.2600	1.3000	1.1300	1.2200	+7.965%	1,416	152,370	-96.721%
2026-03-31	0.9000	1.1800	0.8600	1.1300	+31.395%	1,788	152,920	-96.460%
2026-03-30	0.9000	0.9000	0.7600	0.8600	+8.861%	1,201	152,130	-95.349%
2026-03-27	0.8500	0.8600	0.7700	0.7900	-11.236%	2,693	152,006	-94.937%
2026-03-26	0.9400	0.9800	0.8700	0.8900	-9.184%	903	150,563	-95.506%
2026-03-25	1.0500	1.0500	0.9700	0.9800	+3.158%	758	150,057	-95.918%
2026-03-24	0.9800	1.0500	0.9500	0.9500	-4.040%	8,293	150,062	-95.789%
2026-03-23	0.9000	1.0100	0.9000	0.9900	+19.277%	2,292	146,388	-95.960%
2026-03-20	1.0300	1.0300	0.8000	0.8300	-22.430%	1,961	146,053	-95.181%
2026-03-19	0.9800	1.0700	0.9500	1.0700	+5.941%	5,348	145,476	-96.262%
2026-03-18	1.0500	1.1600	1.0100	1.0100	-11.404%	553	145,644	-96.040%
2026-03-17	1.1400	1.1800	1.1100	1.1400	-4.202%	839	145,812	-96.491%
2026-03-16	1.1500	1.2700	1.1400	1.1900	+8.182%	2,292	145,154	-96.639%
2026-03-13	1.0200	1.1400	1.0200	1.1000	+19.565%	2,488	144,830	-96.364%
2026-03-12	1.0000	1.0700	0.9100	0.9200	+2.222%	1,761	144,996	-95.652%
2026-03-11	0.9200	1.1000	0.8700	0.9000	-11.765%	5,153	144,856	-95.556%
2026-03-10	0.8200	1.0300	0.7800	1.0200	+41.667%	13,162	141,683	-96.078%
2026-03-09	0.6800	0.7300	0.6400	0.7200	+9.091%	305	145,940	-94.444%
2026-03-06	0.6200	0.6800	0.6200	0.6600	+4.762%	295	145,781	-93.939%
2026-03-05	0.6500	0.6600	0.6100	0.6300	-8.696%	1,082	145,525	-93.651%
2026-03-04	0.6300	0.7100	0.6300	0.6900	+11.290%	521	145,129	-94.203%
2026-03-03	0.5900	0.6200	0.5500	0.6200	-1.587%	8,012	144,937	-93.548%
2026-03-02	0.6500	0.6600	0.6200	0.6300	-11.268%	728	142,153	-93.651%
2026-02-27	0.7500	0.7500	0.7000	0.7100	-6.579%	988	141,857	-94.366%
2026-02-26	0.8500	0.8500	0.7400	0.7600	-11.628%	1,206	142,107	-94.737%
2026-02-25	0.8600	0.8900	0.8300	0.8600	-3.371%	883	141,785	-95.349%
2026-02-24	0.9100	0.9300	0.8300	0.8900	-4.301%	870	141,785	-95.506%
2026-02-23	0.8500	0.9500	0.8500	0.9300	+13.415%	1,714	141,473	-95.699%
2026-02-20	0.7700	0.8300	0.7500	0.8200	+12.329%	1,368	142,493	-95.122%
2026-02-19	0.8000	0.8000	0.7000	0.7300	-2.667%	494	141,458	-94.521%
2026-02-18	0.7900	0.7900	0.7400	0.7500	-2.597%	141	141,566	-94.667%
2026-02-17	0.7900	0.8000	0.7600	0.7700	-2.532%	216	141,648	-94.805%
2026-02-13	0.7700	0.8300	0.7400	0.7900	-2.469%	1,302	141,592	-94.937%
2026-02-12	0.8600	0.8600	0.8000	0.8100	-5.814%	528	141,592	-95.062%
2026-02-11	0.8600	0.8700	0.8000	0.8600	+4.878%	609	141,645	-95.349%
2026-02-10	0.8500	0.9200	0.8000	0.8200	+3.797%	1,087	141,804	-95.122%
2026-02-09	0.7800	0.8900	0.7500	0.7900	-12.222%	1,886	142,058	-94.937%
2026-02-06	0.8600	0.9600	0.8000	0.9000	+16.883%	7,063	140,340	-95.556%
2026-02-05	0.7100	0.8300	0.7000	0.7700	+22.222%	1,207	140,039	-94.805%
2026-02-04	0.6600	0.6600	0.6100	0.6300	-5.970%	197	140,192	-93.651%
2026-02-03	0.6800	0.7000	0.6300	0.6700	-4.286%	580	140,268	-94.030%
2026-02-02	0.6500	0.7200	0.5100	0.7000	-7.895%	1,449	139,963	-94.286%
2026-01-30	0.8500	0.8700	0.7600	0.7600	-5.000%	1,624	139,427	-94.737%
2026-01-29	0.7800	0.9400	0.7300	0.8000	+11.111%	1,371	139,301	-95.000%
2026-01-28	0.7200	0.8000	0.7000	0.7200	-4.000%	6,611	139,789	-94.444%
2026-01-27	0.7500	0.7700	0.7000	0.7500	+1.351%	3,667	134,217	-94.667%
2026-01-26	0.7400	0.7700	0.7100	0.7400	-2.632%	36,645	131,990	-94.595%
2026-01-23	0.7500	0.7700	0.7100	0.7600	-2.564%	12,057	102,812	-94.737%
2026-01-22	0.7500	0.8300	0.7500	0.7800	+5.405%	1,036	92,249	-94.872%
2026-01-21	0.7100	0.7400	0.6900	0.7400	+5.714%	5,282	92,089	-94.595%
2026-01-20	0.7400	0.7400	0.6900	0.7000	-6.667%	13,089	87,136	-94.286%
2026-01-16	0.7500	0.7600	0.6600	0.7500	+1.351%	8,346	69,378	-94.667%
2026-01-15	0.7200	0.8600	0.6800	0.7400	+4.225%	2,827	69,378	-94.595%
2026-01-14	0.7500	0.7500	0.6900	0.7100	-8.974%	8,660	67,223	-94.366%
2026-01-13	0.8000	0.8100	0.7500	0.7800	-4.878%	11,258	58,996	-94.872%
2026-01-12	0.8300	0.9300	0.7500	0.8200	+15.493%	1,157	48,095	-95.122%
2026-01-09	0.7500	0.7700	0.7000	0.7100	-11.250%	878	48,102	-94.366%
2026-01-08	0.8000	0.8000	0.7700	0.8000	-1.235%	195	47,920	-95.000%
2026-01-07	0.8000	0.8300	0.7800	0.8100	-1.220%	198	47,775	-95.062%
2026-01-06	0.9300	0.9500	0.8200	0.8200	-7.865%	378	47,715	-95.122%
2026-01-05	0.9400	0.9500	0.8500	0.8900	-11.000%	902	47,498	-95.506%
2026-01-02	1.0900	1.0900	0.9800	1.0000	0.000%	361	47,540	-96.000%
2025-12-31	1.0200	1.0500	0.9200	1.0000	-13.043%	1,442	46,794	-96.000%
2025-12-30	1.1600	1.2900	1.1200	1.1500	+7.477%	1,177	46,794	-96.522%
2025-12-29	0.9100	1.0800	0.9100	1.0700	+13.830%	4,615	46,601	-96.262%
2025-12-26	0.8700	0.9600	0.8700	0.9400	+11.905%	487	43,826	-95.745%
2025-12-24	0.8200	0.8400	0.8100	0.8400	+1.205%	49	43,762	-95.238%
2025-12-23	0.8500	0.8500	0.8100	0.8300	-5.682%	523	43,762	-95.181%
2025-12-22	0.8600	0.9100	0.8500	0.8800	+2.326%	505	43,697	-95.455%
2025-12-19	0.8700	0.9100	0.8600	0.8600	0.000%	169	43,727	-95.349%
2025-12-18	0.8600	0.8900	0.8600	0.8600	+2.381%	72	43,632	-95.349%
2025-12-17	0.9100	0.9100	0.8300	0.8400	-6.667%	99	43,649	-95.238%
2025-12-16	0.9000	0.9100	0.8700	0.9000	0.000%	197	43,628	-95.556%
2025-12-15	0.9200	0.9500	0.8500	0.9000	-4.255%	348	43,689	-95.556%
2025-12-12	0.9800	1.0500	0.9400	0.9400	-6.000%	76	43,568	-95.745%
2025-12-11	0.9000	1.0100	0.8900	1.0000	+2.041%	91	43,528	-96.000%
2025-12-10	0.9300	1.0000	0.9300	0.9800	+3.158%	55	43,524	-95.918%
2025-12-09	0.9600	1.0000	0.9200	0.9500	-5.941%	166	43,489	-95.789%
2025-12-08	0.9800	1.0600	0.9600	1.0100	0.000%	298	43,467	-96.040%
2025-12-05	1.0000	1.0200	0.9500	1.0100	+3.061%	433	43,579	-96.040%
2025-12-04	0.9400	1.0300	0.9000	0.9800	+13.953%	1,115	43,379	-95.918%
2025-12-03	0.9500	0.9500	0.8500	0.8600	-10.417%	1,319	42,912	-95.349%
2025-12-02	1.0300	1.0300	0.9600	0.9600	-7.692%	974	42,964	-95.833%
2025-12-01	1.1500	1.2000	1.0200	1.0400	-15.447%	915	42,363	-96.154%
2025-11-28	1.2500	1.3200	1.1900	1.2300	+5.128%	692	42,137	-96.748%
2025-11-26	1.2600	1.3700	1.0500	1.1700	+0.862%	259	41,943	-96.581%
2025-11-25	1.2500	1.3600	1.1600	1.1600	-19.444%	587	41,943	-96.552%
2025-11-24	1.4500	1.4600	1.3600	1.4400	+11.628%	401	41,829	-97.222%
2025-11-21	1.2500	1.3500	1.2000	1.2900	+4.878%	539	41,714	-96.899%
2025-11-20	1.4700	1.4700	1.2100	1.2300	-15.753%	824	41,563	-96.748%
2025-11-19	1.5500	1.5500	1.4000	1.4600	-7.006%	831	41,374	-97.260%
2025-11-18	1.6000	1.6000	1.4900	1.5700	-4.848%	823	41,223	-97.452%
2025-11-17	1.6600	1.7200	1.6100	1.6500	-4.624%	580	41,386	-97.576%
2025-11-14	1.6000	1.8100	1.6000	1.7300	-2.260%	1,463	41,425	-97.688%
2025-11-13	1.8800	1.8900	1.7000	1.7700	-6.842%	1,584	42,180	-97.740%
2025-11-12	1.8800	1.9100	1.7700	1.9000	-4.040%	393	41,696	-97.895%
2025-11-11	2.2500	2.2500	1.9600	1.9800	-3.415%	390	41,459	-97.980%
2025-11-10	2.1600	2.2400	2.0000	2.0500	-4.651%	635	41,354	-98.049%
2025-11-07	2.1700	2.2800	2.0000	2.1500	-8.511%	819	40,888	-98.140%
2025-11-06	2.5300	2.7000	2.2500	2.3500	-2.083%	509	40,341	-98.298%
2025-11-05	2.3600	2.4500	2.3600	2.4000	+2.564%	33	40,368	-98.333%
2025-11-04	2.1500	2.4800	2.1500	2.3400	-6.773%	362	40,365	-98.291%
2025-11-03	2.5300	2.5900	2.4100	2.5100	+5.021%	414	40,517	-98.406%
2025-10-31	2.2400	2.4100	2.2000	2.3900	+3.017%	170	40,517	-98.326%
2025-10-30	2.2800	2.3900	2.2800	2.3200	-1.695%	472	40,573	-98.276%
2025-10-29	2.4000	2.4400	2.2900	2.3600	+1.724%	187	40,932	-98.305%
2025-10-28	2.2700	2.3200	2.1600	2.3200	-1.277%	109	40,934	-98.276%
2025-10-27	2.3900	2.3900	2.2700	2.3500	+5.856%	357	41,088	-98.298%
2025-10-24	2.1500	2.3200	2.1500	2.2200	-2.203%	500	41,088	-98.198%
2025-10-23	2.2800	2.3500	2.1900	2.2700	+5.581%	71	40,866	-98.238%
2025-10-22	2.3100	2.3500	2.1100	2.1500	-2.273%	282	40,890	-98.140%
2025-10-21	2.2500	2.3600	2.1900	2.2000	-5.172%	167	40,720	-98.182%
2025-10-20	2.3000	2.3800	2.2500	2.3200	+7.907%	275	40,689	-98.276%
2025-10-17	2.1100	2.1600	2.0200	2.1500	-4.444%	235	40,710	-98.140%
2025-10-16	1.9200	2.3000	1.9100	2.2500	+1.351%	891	40,579	-98.222%
2025-10-15	2.3500	2.3600	2.1700	2.2200	0.000%	993	40,036	-98.198%
2025-10-14	2.2900	2.3600	2.2200	2.2200	-10.121%	348	40,042	-98.198%
2025-10-13	2.3700	2.5200	2.3000	2.4700	+13.303%	223	40,039	-98.381%
2025-10-10	2.5000	2.5000	2.0900	2.1800	-16.475%	1,702	40,106	-98.165%
2025-10-09	2.6600	2.8500	2.5700	2.6100	-8.741%	469	39,572	-98.467%
2025-10-08	2.8500	2.8800	2.7500	2.8600	+7.519%	210	39,388	-98.601%
2025-10-07	2.7000	2.7000	2.5400	2.6600	-3.623%	387	39,244	-98.496%
2025-10-06	2.8000	2.9100	2.7300	2.7600	-1.779%	453	39,244	-98.551%
2025-10-03	2.9000	2.9000	2.6600	2.8100	-4.422%	665	39,417	-98.577%
2025-10-02	2.9100	3.0500	2.7800	2.9400	+5.376%	939	39,956	-98.639%
2025-10-01	2.7700	2.8100	2.6800	2.7900	+1.455%	445	39,974	-98.566%
2025-09-30	2.5000	2.8400	2.5000	2.7500	+13.169%	1,270	39,921	-98.545%
2025-09-29	2.4500	2.5000	2.2600	2.4300	+3.404%	591	40,299	-98.354%
2025-09-26	2.5300	2.5400	2.1800	2.3500	-9.615%	922	40,147	-98.298%
2025-09-25	2.3500	2.7800	2.3300	2.6000	+7.884%	434	39,856	-98.462%
2025-09-24	2.4200	2.5500	2.3200	2.4100	+4.783%	556	39,898	-98.340%
2025-09-23	2.2900	2.5000	2.2000	2.3000	+0.877%	415	39,906	-98.261%
2025-09-22	2.6400	2.6400	2.2000	2.2800	-12.977%	1,706	39,693	-98.246%
2025-09-19	2.8000	2.8000	2.3900	2.6200	-1.873%	1,193	39,438	-98.473%
2025-09-18	2.5500	2.8000	2.5000	2.6700	-0.373%	10,396	39,477	-98.502%
2025-09-17	2.4500	2.6800	2.3900	2.6800	+14.043%	3,303	29,879	-98.507%
2025-09-16	2.0400	2.3900	2.0200	2.3500	+16.337%	1,696	28,157	-98.298%
2025-09-15	2.1500	2.2700	1.9600	2.0200	+10.989%	4,370	28,654	-98.020%
2025-09-12	1.7400	1.9100	1.6500	1.8200	+4.000%	545	28,882	-97.802%
2025-09-11	1.5400	1.8100	1.5400	1.7500	+12.903%	616	28,697	-97.714%
2025-09-10	1.5000	1.5600	1.4100	1.5500	-16.216%	1,025	28,552	-97.419%
2025-09-09	1.7500	1.9000	1.7400	1.8500	+2.778%	252	28,358	-97.838%
2025-09-08	1.7300	1.8000	1.6900	1.8000	+9.091%	367	28,357	-97.778%
2025-09-05	1.7200	1.7500	1.6500	1.6500	-6.780%	763	28,295	-97.576%
2025-09-04	1.7900	1.8400	1.6700	1.7700	-5.851%	1,022	27,744	-97.740%
2025-09-03	2.0200	2.0200	1.7500	1.8800	-10.048%	1,042	28,023	-97.872%
2025-09-02	1.8500	2.1000	1.8000	2.0900	+6.091%	631	27,997	-98.086%
2025-08-29	2.0800	2.0800	1.8700	1.9700	-7.075%	375	28,177	-97.970%
2025-08-28	2.0100	2.1200	1.9300	2.1200	+7.614%	271	28,177	-98.113%
2025-08-27	2.0300	2.1500	1.9000	1.9700	-8.796%	792	28,016	-97.970%
2025-08-26	2.1200	2.2700	1.9500	2.1600	+20.000%	1,374	28,322	-98.148%
2025-08-25	2.0100	2.0500	1.7500	1.8000	0.000%	1,481	27,986	-97.778%
2025-08-22	1.4200	1.9500	1.3700	1.8000	+46.341%	6,829	27,546	-97.778%
2025-08-21	1.1200	1.3400	1.1200	1.2300	+16.038%	1,536	29,621	-96.748%
2025-08-20	1.0700	1.0700	1.0000	1.0600	+2.913%	286	30,065	-96.226%
2025-08-19	1.0300	1.1600	1.0100	1.0300	+3.000%	544	30,133	-96.117%
2025-08-18	0.9900	1.0200	0.9700	1.0000	+4.167%	158	30,369	-96.000%
2025-08-15	0.8800	0.9600	0.8800	0.9600	+18.519%	65	30,360	-95.833%
2025-08-14	0.8400	0.8400	0.7800	0.8100	-8.989%	324	30,346	-95.062%
2025-08-13	0.9000	0.9000	0.8300	0.8900	+7.229%	111	30,339	-95.506%
2025-08-12	0.9600	0.9600	0.8300	0.8300	-19.417%	712	30,373	-95.181%
2025-08-11	1.0300	1.0600	1.0000	1.0300	+1.980%	77	30,090	-96.117%
2025-08-08	0.9700	1.0200	0.9300	1.0100	+9.783%	761	30,097	-96.040%
2025-08-07	0.9200	0.9600	0.9200	0.9200	0.000%	137	29,938	-95.652%
2025-08-06	0.9500	0.9500	0.8900	0.9200	+3.371%	112	30,022	-95.652%
2025-08-05	0.9900	0.9900	0.8800	0.8900	-6.316%	291	30,088	-95.506%
2025-08-04	1.0000	1.0000	0.9200	0.9500	-9.524%	391	29,877	-95.789%
2025-08-01	1.0300	1.0800	1.0000	1.0500	+1.942%	261	29,668	-96.190%
2025-07-31	0.8800	1.0700	0.8300	1.0300	+17.045%	272	29,733	-96.117%
2025-07-30	0.9400	0.9400	0.8300	0.8800	-7.368%	443	29,916	-95.455%
2025-07-29	1.0000	1.0000	0.9200	0.9500	-5.000%	220	29,978	-95.789%
2025-07-28	1.0600	1.1000	1.0000	1.0000	-5.660%	592	29,808	-96.000%
2025-07-25	1.0400	1.1500	1.0400	1.0600	+2.913%	331	29,572	-96.226%
2025-07-24	1.0800	1.0900	0.9400	1.0300	-3.738%	382	29,343	-96.117%
2025-07-23	1.2400	1.2600	1.0700	1.0700	-6.957%	454	29,135	-96.262%
2025-07-22	1.0700	1.2000	1.0300	1.1500	+19.792%	4,570	28,976	-96.522%
2025-07-21	0.9200	1.0100	0.9100	0.9600	+11.628%	812	27,135	-95.833%
2025-07-18	0.8600	0.9500	0.8200	0.8600	-3.371%	309	27,249	-95.349%
2025-07-17	0.7900	0.9500	0.7900	0.8900	+17.105%	628	27,205	-95.506%
2025-07-16	0.7700	0.8000	0.7100	0.7600	-9.524%	198	27,062	-94.737%
2025-07-15	0.8300	0.8400	0.7700	0.8400	+5.000%	345	26,984	-95.238%
2025-07-14	0.7300	0.8400	0.7100	0.8000	+17.647%	276	26,795	-95.000%
2025-07-11	0.7200	0.7200	0.6100	0.6800	+28.302%	267	26,677	-94.118%
2025-07-10	0.4700	0.5300	0.4700	0.5300	+15.217%	3,715	26,588	-92.453%
2025-07-09	0.4700	0.4700	0.4600	0.4600	-2.128%	535	23,651	-91.304%
2025-07-08	0.4300	0.4700	0.4200	0.4700	+6.818%	210	23,116	-91.489%
2025-07-07	0.4600	0.4600	0.4200	0.4400	-2.222%	111	23,111	-90.909%
2025-07-03	0.4400	0.4700	0.4400	0.4500	0.000%	16	23,063	-91.111%
2025-07-02	0.4700	0.4700	0.4400	0.4500	0.000%	605	23,063	-91.111%
2025-07-01	0.4500	0.5000	0.4400	0.4500	+2.273%	1,044	23,310	-91.111%
2025-06-30	0.4500	0.4600	0.4300	0.4400	-4.348%	2,148	22,815	-90.909%
2025-06-27	0.4500	0.4800	0.4400	0.4600	+2.222%	188	21,178	-91.304%
2025-06-26	0.4600	0.4700	0.4400	0.4500	-2.174%	111	21,053	-91.111%
2025-06-25	0.4600	0.4700	0.4400	0.4600	0.000%	341	21,012	-91.304%
2025-06-24	0.4600	0.4700	0.4500	0.4600	+4.545%	208	20,867	-91.304%
2025-06-23	0.4800	0.4800	0.4300	0.4400	-6.383%	740	20,786	-90.909%
2025-06-20	0.4800	0.5000	0.4600	0.4700	-4.082%	1,998	20,280	-91.489%
2025-06-18	0.5000	0.5100	0.4600	0.4900	-3.922%	567	19,417	-91.837%
2025-06-17	0.5400	0.5400	0.5000	0.5100	-5.556%	210	19,417	-92.157%
2025-06-16	0.5200	0.5700	0.5200	0.5400	+5.882%	316	19,243	-92.593%
2025-06-13	0.5600	0.5600	0.5100	0.5100	-10.526%	224	19,150	-92.157%
2025-06-12	0.6100	0.6100	0.5600	0.5700	-9.524%	132	19,138	-92.982%
2025-06-11	0.6500	0.6600	0.6200	0.6300	-1.563%	61	19,190	-93.651%
2025-06-10	0.6300	0.6400	0.6100	0.6400	+10.345%	82	19,133	-93.750%
2025-06-09	1.1700	1.1700	0.5700	0.5800	-4.918%	72	19,062	-93.103%
2025-06-06	0.6600	0.6600	0.6100	0.6100	+1.667%	454	18,995	-93.443%
2025-06-05	0.6200	0.6200	0.6000	0.6000	-7.692%	481	18,812	-93.333%
2025-06-04	0.6000	0.7000	0.5500	0.6500	+10.169%	155	18,533	-93.846%
2025-06-03	0.5500	0.6000	0.5300	0.5900	-1.667%	571	18,491	-93.220%
2025-06-02	0.6100	0.6100	0.5900	0.6000	-3.226%	184	18,420	-93.333%
2025-05-30	0.6100	0.6300	0.5100	0.6200	0.000%	638	18,376	-93.548%
2025-05-29	0.6600	0.6700	0.6200	0.6200	-6.061%	1,203	18,289	-93.548%
2025-05-28	0.6700	0.6700	0.6600	0.6600	-2.941%	57	17,993	-93.939%
2025-05-27	0.6500	0.6800	0.6500	0.6800	-5.556%	484	17,959	-94.118%
2025-05-23	0.7300	0.7300	0.7000	0.7200	0.000%	484	17,883	-94.444%
2025-05-22	0.7200	0.7600	0.7100	0.7200	-4.000%	73	17,883	-94.444%
2025-05-21	0.8000	0.8000	0.7500	0.7500	-5.063%	46	17,819	-94.667%
2025-05-20	0.7800	0.8000	0.7600	0.7900	+3.947%	37	17,791	-94.937%
2025-05-19	0.7800	0.7800	0.7400	0.7600	-7.317%	16	17,757	-94.737%
2025-05-16	0.8000	0.8200	0.7900	0.8200	+13.889%	62	17,758	-95.122%
2025-05-15	0.7900	0.7900	0.7200	0.7200	-13.253%	158	17,761	-94.444%
2025-05-14	0.8200	0.8600	0.8000	0.8300	+3.750%	124	17,793	-95.181%
2025-05-13	0.7400	0.8500	0.7400	0.8000	-4.762%	134	17,792	-95.000%
2025-05-12	0.9000	0.9000	0.8000	0.8400	+9.091%	349	17,678	-95.238%
2025-05-09	0.7800	0.8200	0.7600	0.7700	0.000%	708	17,721	-94.805%
2025-05-08	0.8100	0.8400	0.7700	0.7700	+6.944%	77	17,457	-94.805%
2025-05-07	0.7900	0.7900	0.7200	0.7200	-4.000%	33	17,415	-94.444%
2025-05-06	0.7600	0.8000	0.7400	0.7500	-5.063%	69	17,412	-94.667%
2025-05-05	0.9600	0.9600	0.7800	0.7900	-4.819%	31	17,401	-94.937%
2025-05-02	0.8500	0.8900	0.8200	0.8300	+7.792%	250	17,396	-95.181%
2025-05-01	0.8100	0.8100	0.7400	0.7700	-6.098%	112	17,291	-94.805%
2025-04-30	0.7900	0.8200	0.7700	0.8200	-6.818%	69	17,306	-95.122%
2025-04-29	0.9600	0.9600	0.8400	0.8800	-4.348%	76	17,275	-95.455%
2025-04-28	0.8500	0.9700	0.8200	0.9200	+16.456%	252	17,255	-95.652%
2025-04-25	0.7600	0.8000	0.7600	0.7900	-7.059%	72	17,241	-94.937%
2025-04-24	0.7500	0.8700	0.7200	0.8500	+13.333%	91	17,211	-95.294%
2025-04-23	0.7100	0.8100	0.6800	0.7500	+10.294%	30	17,173	-94.667%
2025-04-22	0.6400	0.7000	0.6000	0.6800	+7.937%	361	17,153	-94.118%
2025-04-21	0.6300	0.6400	0.6000	0.6300	+1.613%	80	16,870	-93.651%
2025-04-17	0.6200	0.6500	0.6000	0.6200	+3.333%	232	16,763	-93.548%
2025-04-16	0.6300	0.6300	0.5800	0.6000	-10.448%	199	16,763	-93.333%
2025-04-15	0.6900	0.6900	0.6300	0.6700	-2.899%	93	16,764	-94.030%
2025-04-14	0.7300	0.7400	0.6200	0.6900	+7.812%	441	16,697	-94.203%
2025-04-11	0.6400	0.6700	0.6300	0.6400	+8.475%	242	16,279	-93.750%
2025-04-10	0.6600	0.7000	0.5900	0.5900	-6.349%	574	16,255	-93.220%
2025-04-09	0.5900	0.6600	0.5500	0.6300	+8.621%	402	15,983	-93.651%
2025-04-08	0.6500	0.7000	0.4700	0.5800	-9.375%	348	15,947	-93.103%

.dark-mode .LqR4ph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqR4ph{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C7NIO Jan 15 2027 7.00 Call (NIO270115C00007000)option OPRA

NIO20270115C7
NIO Jan 15 2027 7.00 Call (NIO270115C00007000)
option OPRA