Dark

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

EOD

Aug 7, 2026

0.2600+18.182%(+0.0400)1,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2400	0.2700	0.2300	0.2600	+18.182%	1,323	181,353	0.000%
2026-08-06	0.2300	0.2500	0.1900	0.2200	-8.333%	1,254	181,032	+18.182%
2026-08-05	0.2900	0.2900	0.2200	0.2400	-11.111%	963	180,324	+8.333%
2026-08-04	0.2900	0.2900	0.2400	0.2700	-3.571%	606	180,344	-3.704%
2026-08-03	0.3100	0.3100	0.2500	0.2800	0.000%	1,130	180,443	-7.143%
2026-07-31	0.3000	0.3300	0.2600	0.2800	-3.448%	305	181,026	-7.143%
2026-07-30	0.2900	0.3100	0.2600	0.2900	+3.571%	1,676	181,020	-10.345%
2026-07-29	0.2900	0.3400	0.2700	0.2800	+3.704%	941	181,868	-7.143%
2026-07-28	0.2700	0.3100	0.2400	0.2700	0.000%	395	181,759	-3.704%
2026-07-27	0.2500	0.2800	0.2500	0.2700	+8.000%	1,713	181,827	-3.704%
2026-07-24	0.3100	0.3100	0.2400	0.2500	-10.714%	1,509	181,883	+4.000%
2026-07-23	0.3000	0.3000	0.2600	0.2800	0.000%	10,999	181,346	-7.143%
2026-07-22	0.3400	0.3500	0.2800	0.2800	-12.500%	695	186,891	-7.143%
2026-07-21	0.4000	0.4000	0.3200	0.3200	-5.882%	637	186,646	-18.750%
2026-07-20	0.3800	0.4100	0.3300	0.3400	-5.556%	526	186,900	-23.529%
2026-07-17	0.3600	0.4000	0.3400	0.3600	-18.182%	535	186,850	-27.778%
2026-07-16	0.4300	0.4500	0.3800	0.4400	+7.317%	313	186,788	-40.909%
2026-07-15	0.4300	0.4900	0.3800	0.4100	+2.500%	470	186,673	-36.585%
2026-07-14	0.4700	0.4700	0.3700	0.4000	0.000%	1,205	186,838	-35.000%
2026-07-13	0.3600	0.4200	0.3600	0.4000	+11.111%	1,887	186,711	-35.000%
2026-07-10	0.3800	0.4000	0.3500	0.3600	-5.263%	515	187,867	-27.778%
2026-07-09	0.3700	0.4000	0.3500	0.3800	-7.317%	607	187,653	-31.579%
2026-07-08	0.4400	0.4400	0.3800	0.4100	+2.500%	505	187,435	-36.585%
2026-07-07	0.4600	0.4600	0.3600	0.4000	-6.977%	139	187,066	-35.000%
2026-07-06	0.4100	0.4900	0.4100	0.4300	+7.500%	646	186,969	-39.535%
2026-07-02	0.4000	0.4500	0.3600	0.4000	-9.091%	641	186,517	-35.000%
2026-07-01	0.4500	0.4700	0.4200	0.4400	-6.383%	351	186,517	-40.909%
2026-06-30	0.4200	0.4700	0.4200	0.4700	+9.302%	154	186,317	-44.681%
2026-06-29	0.3900	0.4500	0.3900	0.4300	+4.878%	485	186,315	-39.535%
2026-06-26	0.3800	0.4100	0.3600	0.4100	+10.811%	363	186,312	-36.585%
2026-06-25	0.4200	0.4200	0.3700	0.3700	-11.905%	559	186,148	-29.730%
2026-06-24	0.4700	0.4900	0.4200	0.4200	-12.500%	712	186,109	-38.095%
2026-06-23	0.4500	0.5300	0.4100	0.4800	0.000%	191	185,805	-45.833%
2026-06-22	0.4900	0.5500	0.4600	0.4800	-4.000%	517	185,665	-45.833%
2026-06-18	0.5600	0.5700	0.5000	0.5000	-1.961%	368	185,214	-48.000%
2026-06-17	0.5000	0.5700	0.5000	0.5100	+2.000%	307	185,214	-49.020%
2026-06-16	0.5200	0.5800	0.4900	0.5000	-15.254%	1,021	185,214	-48.000%
2026-06-15	0.6300	0.6700	0.5600	0.5900	-6.349%	958	185,135	-55.932%
2026-06-12	0.6500	0.6500	0.5800	0.6300	-1.563%	519	185,135	-58.730%
2026-06-11	0.6000	0.6600	0.6000	0.6400	-7.246%	296	185,135	-59.375%
2026-06-10	0.6100	0.7200	0.6000	0.6900	+1.471%	718	185,087	-62.319%
2026-06-09	0.7800	0.7800	0.6400	0.6800	-11.688%	771	184,711	-61.765%
2026-06-08	0.8200	0.8700	0.7600	0.7700	+1.316%	245	184,761	-66.234%
2026-06-05	0.8500	0.8500	0.7300	0.7600	-13.636%	1,987	184,707	-65.789%
2026-06-04	0.9400	1.0000	0.8800	0.8800	-4.348%	183	184,870	-70.455%
2026-06-03	0.9600	0.9700	0.9000	0.9200	-13.208%	836	184,855	-71.739%
2026-06-02	1.1400	1.1700	1.0000	1.0600	+2.913%	942	185,155	-75.472%
2026-06-01	0.9500	1.1000	0.9000	1.0300	+22.619%	4,981	185,137	-74.757%
2026-05-29	0.7800	0.9000	0.7400	0.8400	+1.205%	852	185,362	-69.048%
2026-05-28	0.9300	0.9300	0.8000	0.8300	-6.742%	742	185,482	-68.675%
2026-05-27	0.6900	0.9400	0.6900	0.8900	+25.352%	4,343	185,372	-70.787%
2026-05-26	0.7500	0.7900	0.6800	0.7100	+2.899%	7,207	188,971	-63.380%
2026-05-22	0.7400	0.7800	0.6800	0.6900	-19.767%	20,849	188,807	-62.319%
2026-05-21	0.9500	0.9500	0.7600	0.8600	-2.273%	22,094	175,012	-69.767%
2026-05-20	0.9000	0.9500	0.8600	0.8800	-6.383%	3,081	175,012	-70.455%
2026-05-19	0.9600	0.9700	0.9100	0.9400	-6.000%	698	158,304	-72.340%
2026-05-18	1.0200	1.1000	0.9600	1.0000	-10.714%	986	158,304	-74.000%
2026-05-15	1.1500	1.1500	1.0800	1.1200	-6.667%	367	158,304	-76.786%
2026-05-14	1.3200	1.3200	1.1800	1.2000	-11.765%	9,265	157,627	-78.333%
2026-05-13	1.1100	1.3800	1.1000	1.3600	+32.039%	1,150	153,722	-80.882%
2026-05-12	1.0200	1.0600	0.9700	1.0300	-4.630%	1,489	153,722	-74.757%
2026-05-11	0.9800	1.1100	0.9800	1.0800	+12.500%	785	153,722	-75.926%
2026-05-08	1.0400	1.0400	0.9500	0.9600	-2.041%	713	153,639	-72.917%
2026-05-07	1.0300	1.0700	0.9600	0.9800	-2.000%	342	153,727	-73.469%
2026-05-06	0.9900	1.0300	0.9000	1.0000	-0.990%	1,064	153,629	-74.000%
2026-05-05	1.2400	1.2400	1.0100	1.0100	-7.339%	654	153,378	-74.257%
2026-05-04	1.0800	1.1400	1.0600	1.0900	+5.825%	2,466	153,764	-76.147%
2026-05-01	1.1700	1.1700	0.9700	1.0300	-19.531%	4,481	153,297	-74.757%
2026-04-30	1.2400	1.3000	1.1800	1.2800	-3.759%	573	153,297	-79.688%
2026-04-29	1.4500	1.5000	1.3200	1.3300	+1.527%	1,051	153,237	-80.451%
2026-04-28	1.1500	1.4000	1.1200	1.3100	+7.377%	682	153,544	-80.153%
2026-04-27	1.2600	1.3100	1.1900	1.2200	-0.813%	457	153,658	-78.689%
2026-04-24	1.1800	1.2800	1.1700	1.2300	-1.600%	1,019	153,886	-78.862%
2026-04-23	1.3400	1.3400	1.2000	1.2500	-9.420%	713	153,589	-79.200%
2026-04-22	1.3700	1.4400	1.3700	1.3800	+2.222%	853	153,457	-81.159%
2026-04-21	1.4400	1.4400	1.3300	1.3500	-9.396%	932	156,023	-80.741%
2026-04-20	1.5000	1.5200	1.4500	1.4900	-4.487%	3,349	156,023	-82.550%
2026-04-17	1.6300	1.6300	1.5000	1.5600	-1.887%	1,465	153,385	-83.333%
2026-04-16	1.4600	1.6000	1.3500	1.5900	+22.308%	3,395	153,552	-83.648%
2026-04-15	1.3500	1.3900	1.2900	1.3000	-4.412%	798	153,858	-80.000%
2026-04-14	1.4000	1.4300	1.3000	1.3600	+1.493%	1,131	153,871	-80.882%
2026-04-13	1.3600	1.4200	1.3000	1.3400	0.000%	664	153,876	-80.597%
2026-04-10	1.1800	1.4200	1.1800	1.3400	+17.544%	2,717	154,197	-80.597%
2026-04-09	1.3700	1.4000	1.0800	1.1400	-10.938%	1,898	153,013	-77.193%
2026-04-08	1.3300	1.3700	1.2300	1.2800	+10.345%	1,843	152,106	-79.688%
2026-04-07	1.1400	1.1800	1.0900	1.1600	-4.132%	955	152,981	-77.586%
2026-04-06	1.2800	1.3600	1.2000	1.2100	-0.820%	525	152,518	-78.512%
2026-04-02	1.1500	1.2500	1.1200	1.2200	0.000%	434	152,370	-78.689%
2026-04-01	1.2600	1.3000	1.1300	1.2200	+7.965%	1,416	152,370	-78.689%
2026-03-31	0.9000	1.1800	0.8600	1.1300	+31.395%	1,788	152,920	-76.991%
2026-03-30	0.9000	0.9000	0.7600	0.8600	+8.861%	1,201	152,130	-69.767%
2026-03-27	0.8500	0.8600	0.7700	0.7900	-11.236%	2,693	152,006	-67.089%
2026-03-26	0.9400	0.9800	0.8700	0.8900	-9.184%	903	150,563	-70.787%
2026-03-25	1.0500	1.0500	0.9700	0.9800	+3.158%	758	150,057	-73.469%
2026-03-24	0.9800	1.0500	0.9500	0.9500	-4.040%	8,293	150,062	-72.632%
2026-03-23	0.9000	1.0100	0.9000	0.9900	+19.277%	2,292	146,388	-73.737%
2026-03-20	1.0300	1.0300	0.8000	0.8300	-22.430%	1,961	146,053	-68.675%
2026-03-19	0.9800	1.0700	0.9500	1.0700	+5.941%	5,348	145,476	-75.701%
2026-03-18	1.0500	1.1600	1.0100	1.0100	-11.404%	553	145,644	-74.257%
2026-03-17	1.1400	1.1800	1.1100	1.1400	-4.202%	839	145,812	-77.193%
2026-03-16	1.1500	1.2700	1.1400	1.1900	+8.182%	2,292	145,154	-78.151%
2026-03-13	1.0200	1.1400	1.0200	1.1000	+19.565%	2,488	144,830	-76.364%
2026-03-12	1.0000	1.0700	0.9100	0.9200	+2.222%	1,761	144,996	-71.739%
2026-03-11	0.9200	1.1000	0.8700	0.9000	-11.765%	5,153	144,856	-71.111%
2026-03-10	0.8200	1.0300	0.7800	1.0200	+41.667%	13,162	141,683	-74.510%
2026-03-09	0.6800	0.7300	0.6400	0.7200	+9.091%	305	145,940	-63.889%
2026-03-06	0.6200	0.6800	0.6200	0.6600	+4.762%	295	145,781	-60.606%
2026-03-05	0.6500	0.6600	0.6100	0.6300	-8.696%	1,082	145,525	-58.730%
2026-03-04	0.6300	0.7100	0.6300	0.6900	+11.290%	521	145,129	-62.319%
2026-03-03	0.5900	0.6200	0.5500	0.6200	-1.587%	8,012	144,937	-58.065%
2026-03-02	0.6500	0.6600	0.6200	0.6300	-11.268%	728	142,153	-58.730%
2026-02-27	0.7500	0.7500	0.7000	0.7100	-6.579%	988	141,857	-63.380%
2026-02-26	0.8500	0.8500	0.7400	0.7600	-11.628%	1,206	142,107	-65.789%
2026-02-25	0.8600	0.8900	0.8300	0.8600	-3.371%	883	141,785	-69.767%
2026-02-24	0.9100	0.9300	0.8300	0.8900	-4.301%	870	141,785	-70.787%
2026-02-23	0.8500	0.9500	0.8500	0.9300	+13.415%	1,714	141,473	-72.043%
2026-02-20	0.7700	0.8300	0.7500	0.8200	+12.329%	1,368	142,493	-68.293%
2026-02-19	0.8000	0.8000	0.7000	0.7300	-2.667%	494	141,458	-64.384%
2026-02-18	0.7900	0.7900	0.7400	0.7500	-2.597%	141	141,566	-65.333%
2026-02-17	0.7900	0.8000	0.7600	0.7700	-2.532%	216	141,648	-66.234%
2026-02-13	0.7700	0.8300	0.7400	0.7900	-2.469%	1,302	141,592	-67.089%
2026-02-12	0.8600	0.8600	0.8000	0.8100	-5.814%	528	141,592	-67.901%
2026-02-11	0.8600	0.8700	0.8000	0.8600	+4.878%	609	141,645	-69.767%
2026-02-10	0.8500	0.9200	0.8000	0.8200	+3.797%	1,087	141,804	-68.293%
2026-02-09	0.7800	0.8900	0.7500	0.7900	-12.222%	1,886	142,058	-67.089%
2026-02-06	0.8600	0.9600	0.8000	0.9000	+16.883%	7,063	140,340	-71.111%
2026-02-05	0.7100	0.8300	0.7000	0.7700	+22.222%	1,207	140,039	-66.234%
2026-02-04	0.6600	0.6600	0.6100	0.6300	-5.970%	197	140,192	-58.730%
2026-02-03	0.6800	0.7000	0.6300	0.6700	-4.286%	580	140,268	-61.194%
2026-02-02	0.6500	0.7200	0.5100	0.7000	-7.895%	1,449	139,963	-62.857%
2026-01-30	0.8500	0.8700	0.7600	0.7600	-5.000%	1,624	139,427	-65.789%
2026-01-29	0.7800	0.9400	0.7300	0.8000	+11.111%	1,371	139,301	-67.500%
2026-01-28	0.7200	0.8000	0.7000	0.7200	-4.000%	6,611	139,789	-63.889%
2026-01-27	0.7500	0.7700	0.7000	0.7500	+1.351%	3,667	134,217	-65.333%
2026-01-26	0.7400	0.7700	0.7100	0.7400	-2.632%	36,645	131,990	-64.865%
2026-01-23	0.7500	0.7700	0.7100	0.7600	-2.564%	12,057	102,812	-65.789%
2026-01-22	0.7500	0.8300	0.7500	0.7800	+5.405%	1,036	92,249	-66.667%
2026-01-21	0.7100	0.7400	0.6900	0.7400	+5.714%	5,282	92,089	-64.865%
2026-01-20	0.7400	0.7400	0.6900	0.7000	-6.667%	13,089	87,136	-62.857%
2026-01-16	0.7500	0.7600	0.6600	0.7500	+1.351%	8,346	69,378	-65.333%
2026-01-15	0.7200	0.8600	0.6800	0.7400	+4.225%	2,827	69,378	-64.865%
2026-01-14	0.7500	0.7500	0.6900	0.7100	-8.974%	8,660	67,223	-63.380%
2026-01-13	0.8000	0.8100	0.7500	0.7800	-4.878%	11,258	58,996	-66.667%
2026-01-12	0.8300	0.9300	0.7500	0.8200	+15.493%	1,157	48,095	-68.293%
2026-01-09	0.7500	0.7700	0.7000	0.7100	-11.250%	878	48,102	-63.380%
2026-01-08	0.8000	0.8000	0.7700	0.8000	-1.235%	195	47,920	-67.500%
2026-01-07	0.8000	0.8300	0.7800	0.8100	-1.220%	198	47,775	-67.901%
2026-01-06	0.9300	0.9500	0.8200	0.8200	-7.865%	378	47,715	-68.293%
2026-01-05	0.9400	0.9500	0.8500	0.8900	-11.000%	902	47,498	-70.787%
2026-01-02	1.0900	1.0900	0.9800	1.0000	0.000%	361	47,540	-74.000%
2025-12-31	1.0200	1.0500	0.9200	1.0000	-13.043%	1,442	46,794	-74.000%
2025-12-30	1.1600	1.2900	1.1200	1.1500	+7.477%	1,177	46,794	-77.391%
2025-12-29	0.9100	1.0800	0.9100	1.0700	+13.830%	4,615	46,601	-75.701%
2025-12-26	0.8700	0.9600	0.8700	0.9400	+11.905%	487	43,826	-72.340%
2025-12-24	0.8200	0.8400	0.8100	0.8400	+1.205%	49	43,762	-69.048%
2025-12-23	0.8500	0.8500	0.8100	0.8300	-5.682%	523	43,762	-68.675%
2025-12-22	0.8600	0.9100	0.8500	0.8800	+2.326%	505	43,697	-70.455%
2025-12-19	0.8700	0.9100	0.8600	0.8600	0.000%	169	43,727	-69.767%
2025-12-18	0.8600	0.8900	0.8600	0.8600	+2.381%	72	43,632	-69.767%
2025-12-17	0.9100	0.9100	0.8300	0.8400	-6.667%	99	43,649	-69.048%
2025-12-16	0.9000	0.9100	0.8700	0.9000	0.000%	197	43,628	-71.111%
2025-12-15	0.9200	0.9500	0.8500	0.9000	-4.255%	348	43,689	-71.111%
2025-12-12	0.9800	1.0500	0.9400	0.9400	-6.000%	76	43,568	-72.340%
2025-12-11	0.9000	1.0100	0.8900	1.0000	+2.041%	91	43,528	-74.000%
2025-12-10	0.9300	1.0000	0.9300	0.9800	+3.158%	55	43,524	-73.469%
2025-12-09	0.9600	1.0000	0.9200	0.9500	-5.941%	166	43,489	-72.632%
2025-12-08	0.9800	1.0600	0.9600	1.0100	0.000%	298	43,467	-74.257%
2025-12-05	1.0000	1.0200	0.9500	1.0100	+3.061%	433	43,579	-74.257%
2025-12-04	0.9400	1.0300	0.9000	0.9800	+13.953%	1,115	43,379	-73.469%
2025-12-03	0.9500	0.9500	0.8500	0.8600	-10.417%	1,319	42,912	-69.767%
2025-12-02	1.0300	1.0300	0.9600	0.9600	-7.692%	974	42,964	-72.917%
2025-12-01	1.1500	1.2000	1.0200	1.0400	-15.447%	915	42,363	-75.000%
2025-11-28	1.2500	1.3200	1.1900	1.2300	+5.128%	692	42,137	-78.862%
2025-11-26	1.2600	1.3700	1.0500	1.1700	+0.862%	259	41,943	-77.778%
2025-11-25	1.2500	1.3600	1.1600	1.1600	-19.444%	587	41,943	-77.586%
2025-11-24	1.4500	1.4600	1.3600	1.4400	+11.628%	401	41,829	-81.944%
2025-11-21	1.2500	1.3500	1.2000	1.2900	+4.878%	539	41,714	-79.845%
2025-11-20	1.4700	1.4700	1.2100	1.2300	-15.753%	824	41,563	-78.862%
2025-11-19	1.5500	1.5500	1.4000	1.4600	-7.006%	831	41,374	-82.192%
2025-11-18	1.6000	1.6000	1.4900	1.5700	-4.848%	823	41,223	-83.439%
2025-11-17	1.6600	1.7200	1.6100	1.6500	-4.624%	580	41,386	-84.242%
2025-11-14	1.6000	1.8100	1.6000	1.7300	-2.260%	1,463	41,425	-84.971%
2025-11-13	1.8800	1.8900	1.7000	1.7700	-6.842%	1,584	42,180	-85.311%
2025-11-12	1.8800	1.9100	1.7700	1.9000	-4.040%	393	41,696	-86.316%
2025-11-11	2.2500	2.2500	1.9600	1.9800	-3.415%	390	41,459	-86.869%
2025-11-10	2.1600	2.2400	2.0000	2.0500	-4.651%	635	41,354	-87.317%
2025-11-07	2.1700	2.2800	2.0000	2.1500	-8.511%	819	40,888	-87.907%
2025-11-06	2.5300	2.7000	2.2500	2.3500	-2.083%	509	40,341	-88.936%
2025-11-05	2.3600	2.4500	2.3600	2.4000	+2.564%	33	40,368	-89.167%
2025-11-04	2.1500	2.4800	2.1500	2.3400	-6.773%	362	40,365	-88.889%
2025-11-03	2.5300	2.5900	2.4100	2.5100	+5.021%	414	40,517	-89.641%
2025-10-31	2.2400	2.4100	2.2000	2.3900	+3.017%	170	40,517	-89.121%
2025-10-30	2.2800	2.3900	2.2800	2.3200	-1.695%	472	40,573	-88.793%
2025-10-29	2.4000	2.4400	2.2900	2.3600	+1.724%	187	40,932	-88.983%
2025-10-28	2.2700	2.3200	2.1600	2.3200	-1.277%	109	40,934	-88.793%
2025-10-27	2.3900	2.3900	2.2700	2.3500	+5.856%	357	41,088	-88.936%
2025-10-24	2.1500	2.3200	2.1500	2.2200	-2.203%	500	41,088	-88.288%
2025-10-23	2.2800	2.3500	2.1900	2.2700	+5.581%	71	40,866	-88.546%
2025-10-22	2.3100	2.3500	2.1100	2.1500	-2.273%	282	40,890	-87.907%
2025-10-21	2.2500	2.3600	2.1900	2.2000	-5.172%	167	40,720	-88.182%
2025-10-20	2.3000	2.3800	2.2500	2.3200	+7.907%	275	40,689	-88.793%
2025-10-17	2.1100	2.1600	2.0200	2.1500	-4.444%	235	40,710	-87.907%
2025-10-16	1.9200	2.3000	1.9100	2.2500	+1.351%	891	40,579	-88.444%
2025-10-15	2.3500	2.3600	2.1700	2.2200	0.000%	993	40,036	-88.288%
2025-10-14	2.2900	2.3600	2.2200	2.2200	-10.121%	348	40,042	-88.288%
2025-10-13	2.3700	2.5200	2.3000	2.4700	+13.303%	223	40,039	-89.474%
2025-10-10	2.5000	2.5000	2.0900	2.1800	-16.475%	1,702	40,106	-88.073%
2025-10-09	2.6600	2.8500	2.5700	2.6100	-8.741%	469	39,572	-90.038%
2025-10-08	2.8500	2.8800	2.7500	2.8600	+7.519%	210	39,388	-90.909%
2025-10-07	2.7000	2.7000	2.5400	2.6600	-3.623%	387	39,244	-90.226%
2025-10-06	2.8000	2.9100	2.7300	2.7600	-1.779%	453	39,244	-90.580%
2025-10-03	2.9000	2.9000	2.6600	2.8100	-4.422%	665	39,417	-90.747%
2025-10-02	2.9100	3.0500	2.7800	2.9400	+5.376%	939	39,956	-91.156%
2025-10-01	2.7700	2.8100	2.6800	2.7900	+1.455%	445	39,974	-90.681%
2025-09-30	2.5000	2.8400	2.5000	2.7500	+13.169%	1,270	39,921	-90.545%
2025-09-29	2.4500	2.5000	2.2600	2.4300	+3.404%	591	40,299	-89.300%
2025-09-26	2.5300	2.5400	2.1800	2.3500	-9.615%	922	40,147	-88.936%
2025-09-25	2.3500	2.7800	2.3300	2.6000	+7.884%	434	39,856	-90.000%
2025-09-24	2.4200	2.5500	2.3200	2.4100	+4.783%	556	39,898	-89.212%
2025-09-23	2.2900	2.5000	2.2000	2.3000	+0.877%	415	39,906	-88.696%
2025-09-22	2.6400	2.6400	2.2000	2.2800	-12.977%	1,706	39,693	-88.596%
2025-09-19	2.8000	2.8000	2.3900	2.6200	-1.873%	1,193	39,438	-90.076%
2025-09-18	2.5500	2.8000	2.5000	2.6700	-0.373%	10,396	39,477	-90.262%
2025-09-17	2.4500	2.6800	2.3900	2.6800	+14.043%	3,303	29,879	-90.299%
2025-09-16	2.0400	2.3900	2.0200	2.3500	+16.337%	1,696	28,157	-88.936%
2025-09-15	2.1500	2.2700	1.9600	2.0200	+10.989%	4,370	28,654	-87.129%
2025-09-12	1.7400	1.9100	1.6500	1.8200	+4.000%	545	28,882	-85.714%
2025-09-11	1.5400	1.8100	1.5400	1.7500	+12.903%	616	28,697	-85.143%
2025-09-10	1.5000	1.5600	1.4100	1.5500	-16.216%	1,025	28,552	-83.226%
2025-09-09	1.7500	1.9000	1.7400	1.8500	+2.778%	252	28,358	-85.946%
2025-09-08	1.7300	1.8000	1.6900	1.8000	+9.091%	367	28,357	-85.556%
2025-09-05	1.7200	1.7500	1.6500	1.6500	-6.780%	763	28,295	-84.242%
2025-09-04	1.7900	1.8400	1.6700	1.7700	-5.851%	1,022	27,744	-85.311%
2025-09-03	2.0200	2.0200	1.7500	1.8800	-10.048%	1,042	28,023	-86.170%
2025-09-02	1.8500	2.1000	1.8000	2.0900	+6.091%	631	27,997	-87.560%
2025-08-29	2.0800	2.0800	1.8700	1.9700	-7.075%	375	28,177	-86.802%
2025-08-28	2.0100	2.1200	1.9300	2.1200	+7.614%	271	28,177	-87.736%
2025-08-27	2.0300	2.1500	1.9000	1.9700	-8.796%	792	28,016	-86.802%
2025-08-26	2.1200	2.2700	1.9500	2.1600	+20.000%	1,374	28,322	-87.963%
2025-08-25	2.0100	2.0500	1.7500	1.8000	0.000%	1,481	27,986	-85.556%
2025-08-22	1.4200	1.9500	1.3700	1.8000	+46.341%	6,829	27,546	-85.556%
2025-08-21	1.1200	1.3400	1.1200	1.2300	+16.038%	1,536	29,621	-78.862%
2025-08-20	1.0700	1.0700	1.0000	1.0600	+2.913%	286	30,065	-75.472%
2025-08-19	1.0300	1.1600	1.0100	1.0300	+3.000%	544	30,133	-74.757%
2025-08-18	0.9900	1.0200	0.9700	1.0000	+4.167%	158	30,369	-74.000%
2025-08-15	0.8800	0.9600	0.8800	0.9600	+18.519%	65	30,360	-72.917%
2025-08-14	0.8400	0.8400	0.7800	0.8100	-8.989%	324	30,346	-67.901%
2025-08-13	0.9000	0.9000	0.8300	0.8900	+7.229%	111	30,339	-70.787%
2025-08-12	0.9600	0.9600	0.8300	0.8300	-19.417%	712	30,373	-68.675%
2025-08-11	1.0300	1.0600	1.0000	1.0300	+1.980%	77	30,090	-74.757%
2025-08-08	0.9700	1.0200	0.9300	1.0100	+9.783%	761	30,097	-74.257%
2025-08-07	0.9200	0.9600	0.9200	0.9200	0.000%	137	29,938	-71.739%
2025-08-06	0.9500	0.9500	0.8900	0.9200	+3.371%	112	30,022	-71.739%
2025-08-05	0.9900	0.9900	0.8800	0.8900	-6.316%	291	30,088	-70.787%
2025-08-04	1.0000	1.0000	0.9200	0.9500	-9.524%	391	29,877	-72.632%
2025-08-01	1.0300	1.0800	1.0000	1.0500	+1.942%	261	29,668	-75.238%
2025-07-31	0.8800	1.0700	0.8300	1.0300	+17.045%	272	29,733	-74.757%
2025-07-30	0.9400	0.9400	0.8300	0.8800	-7.368%	443	29,916	-70.455%
2025-07-29	1.0000	1.0000	0.9200	0.9500	-5.000%	220	29,978	-72.632%
2025-07-28	1.0600	1.1000	1.0000	1.0000	-5.660%	592	29,808	-74.000%
2025-07-25	1.0400	1.1500	1.0400	1.0600	+2.913%	331	29,572	-75.472%
2025-07-24	1.0800	1.0900	0.9400	1.0300	-3.738%	382	29,343	-74.757%
2025-07-23	1.2400	1.2600	1.0700	1.0700	-6.957%	454	29,135	-75.701%
2025-07-22	1.0700	1.2000	1.0300	1.1500	+19.792%	4,570	28,976	-77.391%
2025-07-21	0.9200	1.0100	0.9100	0.9600	+11.628%	812	27,135	-72.917%
2025-07-18	0.8600	0.9500	0.8200	0.8600	-3.371%	309	27,249	-69.767%
2025-07-17	0.7900	0.9500	0.7900	0.8900	+17.105%	628	27,205	-70.787%
2025-07-16	0.7700	0.8000	0.7100	0.7600	-9.524%	198	27,062	-65.789%
2025-07-15	0.8300	0.8400	0.7700	0.8400	+5.000%	345	26,984	-69.048%
2025-07-14	0.7300	0.8400	0.7100	0.8000	+17.647%	276	26,795	-67.500%
2025-07-11	0.7200	0.7200	0.6100	0.6800	+28.302%	267	26,677	-61.765%
2025-07-10	0.4700	0.5300	0.4700	0.5300	+15.217%	3,715	26,588	-50.943%
2025-07-09	0.4700	0.4700	0.4600	0.4600	-2.128%	535	23,651	-43.478%
2025-07-08	0.4300	0.4700	0.4200	0.4700	+6.818%	210	23,116	-44.681%
2025-07-07	0.4600	0.4600	0.4200	0.4400	-2.222%	111	23,111	-40.909%
2025-07-03	0.4400	0.4700	0.4400	0.4500	0.000%	16	23,063	-42.222%
2025-07-02	0.4700	0.4700	0.4400	0.4500	0.000%	605	23,063	-42.222%
2025-07-01	0.4500	0.5000	0.4400	0.4500	+2.273%	1,044	23,310	-42.222%
2025-06-30	0.4500	0.4600	0.4300	0.4400	-4.348%	2,148	22,815	-40.909%
2025-06-27	0.4500	0.4800	0.4400	0.4600	+2.222%	188	21,178	-43.478%
2025-06-26	0.4600	0.4700	0.4400	0.4500	-2.174%	111	21,053	-42.222%
2025-06-25	0.4600	0.4700	0.4400	0.4600	0.000%	341	21,012	-43.478%
2025-06-24	0.4600	0.4700	0.4500	0.4600	+4.545%	208	20,867	-43.478%
2025-06-23	0.4800	0.4800	0.4300	0.4400	-6.383%	740	20,786	-40.909%
2025-06-20	0.4800	0.5000	0.4600	0.4700	-4.082%	1,998	20,280	-44.681%
2025-06-18	0.5000	0.5100	0.4600	0.4900	-3.922%	567	19,417	-46.939%
2025-06-17	0.5400	0.5400	0.5000	0.5100	-5.556%	210	19,417	-49.020%
2025-06-16	0.5200	0.5700	0.5200	0.5400	+5.882%	316	19,243	-51.852%
2025-06-13	0.5600	0.5600	0.5100	0.5100	-10.526%	224	19,150	-49.020%
2025-06-12	0.6100	0.6100	0.5600	0.5700	-9.524%	132	19,138	-54.386%
2025-06-11	0.6500	0.6600	0.6200	0.6300	-1.563%	61	19,190	-58.730%
2025-06-10	0.6300	0.6400	0.6100	0.6400	+10.345%	82	19,133	-59.375%
2025-06-09	1.1700	1.1700	0.5700	0.5800	-4.918%	72	19,062	-55.172%
2025-06-06	0.6600	0.6600	0.6100	0.6100	+1.667%	454	18,995	-57.377%
2025-06-05	0.6200	0.6200	0.6000	0.6000	-7.692%	481	18,812	-56.667%
2025-06-04	0.6000	0.7000	0.5500	0.6500	+10.169%	155	18,533	-60.000%
2025-06-03	0.5500	0.6000	0.5300	0.5900	-1.667%	571	18,491	-55.932%
2025-06-02	0.6100	0.6100	0.5900	0.6000	-3.226%	184	18,420	-56.667%
2025-05-30	0.6100	0.6300	0.5100	0.6200	0.000%	638	18,376	-58.065%
2025-05-29	0.6600	0.6700	0.6200	0.6200	-6.061%	1,203	18,289	-58.065%
2025-05-28	0.6700	0.6700	0.6600	0.6600	-2.941%	57	17,993	-60.606%
2025-05-27	0.6500	0.6800	0.6500	0.6800	-5.556%	484	17,959	-61.765%
2025-05-23	0.7300	0.7300	0.7000	0.7200	0.000%	484	17,883	-63.889%
2025-05-22	0.7200	0.7600	0.7100	0.7200	-4.000%	73	17,883	-63.889%
2025-05-21	0.8000	0.8000	0.7500	0.7500	-5.063%	46	17,819	-65.333%
2025-05-20	0.7800	0.8000	0.7600	0.7900	+3.947%	37	17,791	-67.089%
2025-05-19	0.7800	0.7800	0.7400	0.7600	-7.317%	16	17,757	-65.789%
2025-05-16	0.8000	0.8200	0.7900	0.8200	+13.889%	62	17,758	-68.293%
2025-05-15	0.7900	0.7900	0.7200	0.7200	-13.253%	158	17,761	-63.889%
2025-05-14	0.8200	0.8600	0.8000	0.8300	+3.750%	124	17,793	-68.675%
2025-05-13	0.7400	0.8500	0.7400	0.8000	-4.762%	134	17,792	-67.500%
2025-05-12	0.9000	0.9000	0.8000	0.8400	+9.091%	349	17,678	-69.048%
2025-05-09	0.7800	0.8200	0.7600	0.7700	0.000%	708	17,721	-66.234%
2025-05-08	0.8100	0.8400	0.7700	0.7700	+6.944%	77	17,457	-66.234%
2025-05-07	0.7900	0.7900	0.7200	0.7200	-4.000%	33	17,415	-63.889%
2025-05-06	0.7600	0.8000	0.7400	0.7500	-5.063%	69	17,412	-65.333%
2025-05-05	0.9600	0.9600	0.7800	0.7900	-4.819%	31	17,401	-67.089%
2025-05-02	0.8500	0.8900	0.8200	0.8300	+7.792%	250	17,396	-68.675%
2025-05-01	0.8100	0.8100	0.7400	0.7700	-6.098%	112	17,291	-66.234%
2025-04-30	0.7900	0.8200	0.7700	0.8200	-6.818%	69	17,306	-68.293%
2025-04-29	0.9600	0.9600	0.8400	0.8800	-4.348%	76	17,275	-70.455%
2025-04-28	0.8500	0.9700	0.8200	0.9200	+16.456%	252	17,255	-71.739%
2025-04-25	0.7600	0.8000	0.7600	0.7900	-7.059%	72	17,241	-67.089%
2025-04-24	0.7500	0.8700	0.7200	0.8500	+13.333%	91	17,211	-69.412%
2025-04-23	0.7100	0.8100	0.6800	0.7500	+10.294%	30	17,173	-65.333%
2025-04-22	0.6400	0.7000	0.6000	0.6800	+7.937%	361	17,153	-61.765%
2025-04-21	0.6300	0.6400	0.6000	0.6300	+1.613%	80	16,870	-58.730%
2025-04-17	0.6200	0.6500	0.6000	0.6200	+3.333%	232	16,763	-58.065%
2025-04-16	0.6300	0.6300	0.5800	0.6000	-10.448%	199	16,763	-56.667%
2025-04-15	0.6900	0.6900	0.6300	0.6700	-2.899%	93	16,764	-61.194%
2025-04-14	0.7300	0.7400	0.6200	0.6900	+7.812%	441	16,697	-62.319%
2025-04-11	0.6400	0.6700	0.6300	0.6400	+8.475%	242	16,279	-59.375%
2025-04-10	0.6600	0.7000	0.5900	0.5900	-6.349%	574	16,255	-55.932%
2025-04-09	0.5900	0.6600	0.5500	0.6300	+8.621%	402	15,983	-58.730%
2025-04-08	0.6500	0.7000	0.4700	0.5800	-9.375%	348	15,947	-55.172%
2025-04-07	0.6500	0.7400	0.5300	0.6400	-8.571%	1,643	15,827	-59.375%
2025-04-04	0.7400	0.7400	0.5500	0.7000	-6.667%	1,586	16,989	-62.857%
2025-04-03	0.7500	0.8000	0.7300	0.7500	-5.063%	295	16,785	-65.333%
2025-04-02	0.8100	0.8100	0.7900	0.7900	-5.952%	2,082	16,814	-67.089%
2025-04-01	0.8500	0.9100	0.8300	0.8400	+1.205%	604	15,773	-69.048%
2025-03-31	0.8000	0.8900	0.7500	0.8300	+1.220%	234	15,543	-68.675%
2025-03-28	0.8700	0.8700	0.7900	0.8200	-8.889%	1,732	15,369	-68.293%
2025-03-27	0.8800	0.9700	0.8500	0.9000	-10.000%	1,100	15,110	-71.111%
2025-03-26	1.1000	1.1000	0.9700	1.0000	-8.257%	434	14,756	-74.000%
2025-03-25	1.0900	1.1500	1.0700	1.0900	-1.802%	2,330	14,535	-76.147%
2025-03-24	1.1200	1.1400	1.0800	1.1100	-5.932%	948	14,408	-76.577%
2025-03-21	1.0400	1.2800	1.0400	1.1800	-9.231%	678	13,820	-77.966%
2025-03-20	1.3700	1.3800	1.2800	1.3000	-13.333%	3,202	13,652	-80.000%
2025-03-19	1.5700	1.5800	1.5000	1.5000	-4.459%	338	10,723	-82.667%
2025-03-18	1.6000	1.6400	1.5500	1.5700	+3.974%	415	10,618	-83.439%
2025-03-17	1.4400	1.5100	1.4300	1.5100	+4.138%	104	10,757	-82.781%
2025-03-14	1.4800	1.4800	1.4000	1.4500	+5.839%	290	10,837	-82.069%
2025-03-13	1.5100	1.5100	1.3200	1.3700	-12.179%	59	10,815	-81.022%
2025-03-12	1.5900	1.7800	1.5600	1.5600	-3.704%	282	10,815	-83.333%
2025-03-11	1.3900	1.7200	1.3600	1.6200	+27.559%	1,596	10,777	-83.951%
2025-03-10	1.4800	1.4800	1.1500	1.2700	-1.550%	344	10,986	-79.528%
2025-03-07	1.2600	1.3200	1.2400	1.2900	+9.322%	132	10,805	-79.845%
2025-03-06	1.2900	1.2900	1.1700	1.1800	-5.600%	153	10,785	-77.966%
2025-03-05	1.2500	1.2900	1.2200	1.2500	+4.167%	84	10,750	-79.200%
2025-03-04	1.1800	1.2400	1.1200	1.2000	-2.439%	143	10,690	-78.333%
2025-03-03	1.4000	1.4500	1.2000	1.2300	-12.143%	770	10,609	-78.862%
2025-02-28	1.4200	1.4800	1.3500	1.4000	-10.828%	202	10,490	-81.429%
2025-02-27	1.4900	1.6700	1.4800	1.5700	+3.289%	428	10,522	-83.439%
2025-02-26	1.3100	1.5200	1.3100	1.5200	+23.577%	753	10,381	-82.895%
2025-02-25	1.2900	1.4100	1.2300	1.2300	-5.385%	282	10,969	-78.862%
2025-02-24	1.2900	1.3200	1.2600	1.3000	-0.763%	523	10,925	-80.000%
2025-02-21	1.3800	1.4300	1.3000	1.3100	+0.769%	694	10,408	-80.153%
2025-02-20	1.3000	1.3100	1.2500	1.3000	+1.563%	35	10,319	-80.000%
2025-02-19	1.3400	1.3400	1.2800	1.2800	0.000%	67	10,291	-79.688%
2025-02-18	1.3300	1.3700	1.2400	1.2800	-4.478%	366	10,226	-79.688%

.dark-mode .Fbnzlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fbnzlg{ 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