Dark

NIO20271217C10
NIO Dec 17 2027 10.00 Call (NIO271217C00010000)
option OPRA

EOD

Sep 25, 2026

0.1600-5.882%(-0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1700	0.2000	0.1600	0.1600	-5.882%	76	23,839	0.000%
2026-09-24	0.1900	0.2000	0.1500	0.1700	-15.000%	70	23,831	-5.882%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-9.091%	1	23,896	-20.000%
2026-09-22	0.2100	0.2200	0.1900	0.2200	+4.762%	406	23,896	-27.273%
2026-09-21	0.2100	0.2100	0.2100	0.2100	0.000%	153	23,940	-23.810%
2026-09-18	0.1800	0.2300	0.1800	0.2100	+10.526%	442	23,940	-23.810%
2026-09-17	0.1800	0.1900	0.1800	0.1900	+5.556%	9	23,683	-15.789%
2026-09-16	0.1800	0.2200	0.1800	0.1800	-14.286%	367	23,685	-11.111%
2026-09-15	0.2100	0.2100	0.1800	0.2100	0.000%	15	23,619	-23.810%
2026-09-14	0.2200	0.2200	0.2100	0.2100	+10.526%	81	23,627	-23.810%
2026-09-11	0.2200	0.2200	0.1900	0.1900	-9.524%	145	23,638	-15.789%
2026-09-10	0.2200	0.2500	0.2000	0.2100	+5.000%	74	23,619	-23.810%
2026-09-09	0.2400	0.2400	0.2000	0.2000	-20.000%	56	23,572	-20.000%
2026-09-08	0.2200	0.2600	0.2100	0.2500	+8.696%	36	23,570	-36.000%
2026-09-04	0.2300	0.2500	0.2300	0.2300	-4.167%	12	23,588	-30.435%
2026-09-03	0.2500	0.2500	0.2100	0.2400	0.000%	66	23,588	-33.333%
2026-09-02	0.2400	0.2700	0.2300	0.2400	-14.286%	230	23,588	-33.333%
2026-09-01	0.3800	0.3800	0.2600	0.2800	-24.324%	1,206	23,437	-42.857%
2026-08-31	0.3700	0.3700	0.3700	0.3700	+15.625%	14	22,872	-56.757%
2026-08-28	0.3900	0.3900	0.3200	0.3200	-11.111%	172	22,874	-50.000%
2026-08-27	0.3500	0.3800	0.3500	0.3600	-2.703%	81	22,800	-55.556%
2026-08-26	0.3800	0.3800	0.3700	0.3700	-7.500%	3	22,782	-56.757%
2026-08-25	0.4000	0.4200	0.3800	0.4000	+5.263%	5,055	22,782	-60.000%
2026-08-24	0.4000	0.4000	0.3600	0.3800	-13.636%	102	18,695	-57.895%
2026-08-21	0.4200	0.4500	0.4100	0.4400	+4.762%	26	18,647	-63.636%
2026-08-20	0.4300	0.4300	0.4200	0.4200	0.000%	15	18,638	-61.905%
2026-08-19	0.4400	0.4400	0.4100	0.4200	0.000%	186	18,635	-61.905%
2026-08-18	0.4300	0.4300	0.4100	0.4200	-8.696%	66	18,567	-61.905%
2026-08-17	0.4600	0.4600	0.4500	0.4600	+4.545%	29	18,556	-65.217%
2026-08-14	0.4400	0.4500	0.4100	0.4400	0.000%	181	18,555	-63.636%
2026-08-13	0.4500	0.4600	0.4400	0.4400	-8.333%	247	18,539	-63.636%
2026-08-12	0.4800	0.5300	0.4600	0.4800	-4.000%	289	18,381	-66.667%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-12.281%	1	18,343	-68.000%
2026-08-10	0.5600	0.5700	0.5200	0.5700	+3.636%	2,026	18,343	-71.930%
2026-08-07	0.5600	0.5600	0.5300	0.5500	+17.021%	45	17,115	-70.909%
2026-08-06	0.4700	0.5100	0.4700	0.4700	-6.000%	207	17,116	-65.957%
2026-08-05	0.5400	0.5400	0.5000	0.5000	-9.091%	30	17,165	-68.000%
2026-08-04	0.5500	0.5500	0.5300	0.5500	-1.786%	24	17,168	-70.909%
2026-08-03	0.5700	0.5900	0.5500	0.5600	-8.197%	502	17,181	-71.429%
2026-07-31	0.5700	0.6300	0.5700	0.6100	+3.390%	31	16,925	-73.770%
2026-07-30	0.5600	0.6100	0.5600	0.5900	-6.349%	47	16,946	-72.881%
2026-07-29	0.6000	0.6300	0.6000	0.6300	+3.279%	33	16,937	-74.603%
2026-07-28	0.5500	0.6100	0.5500	0.6100	+10.909%	17	16,905	-73.770%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+1.852%	23	16,890	-70.909%
2026-07-24	0.5600	0.5800	0.5100	0.5400	0.000%	797	16,872	-70.370%
2026-07-23	0.5900	0.6300	0.5400	0.5400	-6.897%	251	16,842	-70.370%
2026-07-22	0.6700	0.6700	0.5000	0.5800	-3.333%	51	16,660	-72.414%
2026-07-21	0.6700	0.6700	0.6000	0.6000	-4.762%	20	16,698	-73.333%
2026-07-20	0.6700	0.6700	0.6300	0.6300	-1.563%	19	16,698	-74.603%
2026-07-17	0.6300	0.6500	0.6300	0.6400	-4.478%	33	16,700	-75.000%
2026-07-16	0.7500	0.7500	0.6700	0.6700	-5.634%	14	16,720	-76.119%
2026-07-15	0.7600	0.7600	0.7000	0.7100	0.000%	29	16,732	-77.465%
2026-07-14	0.7500	0.7600	0.7000	0.7100	+4.412%	61	16,716	-77.465%
2026-07-13	0.6400	0.6900	0.6400	0.6800	-1.449%	19	16,680	-76.471%
2026-07-10	0.6600	0.6900	0.6500	0.6900	+9.524%	21	16,683	-76.812%
2026-07-09	0.6500	0.6900	0.6300	0.6300	-10.000%	146	16,686	-74.603%
2026-07-08	0.6900	0.7000	0.6800	0.7000	0.000%	40	16,705	-77.143%
2026-07-07	0.7100	0.7100	0.7000	0.7000	-5.405%	6	16,705	-77.143%
2026-07-06	0.7200	0.7400	0.7100	0.7400	+8.824%	28	16,708	-78.378%
2026-07-02	0.7200	0.7200	0.6700	0.6800	-8.108%	45	16,678	-76.471%
2026-07-01	0.7500	0.7500	0.7400	0.7400	-7.500%	32	16,678	-78.378%
2026-06-30	0.7300	0.8000	0.7100	0.8000	+6.667%	13	16,648	-80.000%
2026-06-29	0.6700	0.8000	0.6700	0.7500	+10.294%	16	16,647	-78.667%
2026-06-26	0.7200	0.7200	0.6700	0.6800	+1.493%	25	16,634	-76.471%
2026-06-25	0.7000	0.7500	0.6600	0.6700	-8.219%	191	16,655	-76.119%
2026-06-24	0.7500	0.7900	0.7100	0.7300	-8.750%	72	16,654	-78.082%
2026-06-23	0.7500	0.8000	0.7500	0.8000	+2.564%	262	16,643	-80.000%
2026-06-22	0.8000	0.8800	0.7800	0.7800	-1.266%	166	16,574	-79.487%
2026-06-18	0.8600	0.8900	0.7900	0.7900	-3.659%	31	16,633	-79.747%
2026-06-17	0.8000	0.8200	0.8000	0.8200	+2.500%	18	16,633	-80.488%
2026-06-16	0.8000	0.8500	0.7500	0.8000	-5.882%	87	16,633	-80.000%
2026-06-15	0.9000	0.9300	0.8500	0.8500	-10.526%	94	16,563	-81.176%
2026-06-12	0.9400	0.9500	0.9400	0.9500	-1.042%	3	16,563	-83.158%
2026-06-11	0.9800	0.9800	0.9500	0.9600	+4.348%	51	16,563	-83.333%
2026-06-10	0.9300	1.0300	0.9200	0.9200	-3.158%	42	16,564	-82.609%
2026-06-09	1.0200	1.0200	0.9500	0.9500	-6.863%	17	16,568	-83.158%
2026-06-08	1.0200	1.0200	1.0200	1.0200	-2.857%	24	16,552	-84.314%
2026-06-05	1.0900	1.0900	1.0400	1.0500	-12.500%	51	16,528	-84.762%
2026-06-04	1.0100	1.2000	1.0100	1.2000	0.000%	2	16,543	-86.667%
2026-06-03	1.2600	1.2900	1.0600	1.2000	-10.448%	10	16,543	-86.667%
2026-06-02	1.3600	1.4000	1.3200	1.3400	+3.077%	53	16,551	-88.060%
2026-06-01	1.2900	1.3000	1.2900	1.3000	+4.839%	7	16,537	-87.692%
2026-05-29	1.0500	1.2400	1.0500	1.2400	+4.202%	112	16,536	-87.097%
2026-05-28	1.1600	1.1900	1.1300	1.1900	-1.653%	81	16,638	-86.555%
2026-05-27	1.0900	1.2800	1.0900	1.2100	+15.238%	136	16,561	-86.777%
2026-05-26	1.1000	1.1000	1.0000	1.0500	+2.941%	397	16,461	-84.762%
2026-05-22	1.0000	1.0700	1.0000	1.0200	-12.821%	1,645	16,456	-84.314%
2026-05-21	1.2900	1.2900	1.0000	1.1700	-4.098%	101	15,992	-86.325%
2026-05-20	1.1500	1.3800	1.1000	1.2200	+2.521%	25	15,992	-86.885%
2026-05-19	1.1700	1.1900	1.1000	1.1900	-0.833%	104	15,953	-86.555%
2026-05-18	1.2500	1.3300	1.2000	1.2000	-6.977%	28	15,953	-86.667%
2026-05-15	1.3500	1.3500	1.2900	1.2900	-7.857%	5	15,953	-87.597%
2026-05-14	1.4500	1.4500	1.3900	1.4000	-6.667%	5,025	15,934	-88.571%
2026-05-13	1.3300	1.5200	1.3300	1.5000	+25.000%	114	11,485	-89.333%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	11,485	-86.667%
2026-05-11	1.2300	1.2900	1.1900	1.2500	+5.932%	316	11,485	-87.200%
2026-05-08	1.1800	1.2300	1.1700	1.1800	0.000%	114	11,384	-86.441%
2026-05-07	1.2000	1.2000	1.1700	1.1800	-3.279%	41	11,390	-86.441%
2026-05-06	1.1200	1.2200	1.1200	1.2200	+1.667%	22	11,423	-86.885%
2026-05-05	1.3300	1.3300	1.2000	1.2000	-9.091%	422	11,413	-86.667%
2026-05-04	1.2900	1.3600	1.2900	1.3200	+9.091%	24	11,792	-87.879%
2026-05-01	1.3100	1.3100	1.1500	1.2100	-16.552%	631	11,573	-86.777%
2026-04-30	1.3900	1.4500	1.3200	1.4500	-3.333%	4,404	11,573	-88.966%
2026-04-29	1.5200	1.6000	1.5000	1.5000	+2.041%	38	10,748	-89.333%
2026-04-28	1.4600	1.4700	1.4400	1.4700	+9.701%	804	10,722	-89.116%
2026-04-27	1.3900	1.3900	1.3400	1.3400	-0.741%	556	10,260	-88.060%
2026-04-24	1.3500	1.3600	1.3200	1.3500	-8.163%	11	10,321	-88.148%
2026-04-23	1.3900	1.4700	1.3600	1.4700	0.000%	15	10,322	-89.116%
2026-04-22	1.5300	1.5300	1.4700	1.4700	+1.379%	523	10,323	-89.116%
2026-04-21	1.5000	1.5000	1.4500	1.4500	-3.333%	172	10,800	-88.966%
2026-04-20	1.6200	1.6200	1.5000	1.5000	-9.091%	7	10,800	-89.333%
2026-04-17	1.7000	1.7000	1.5600	1.6500	0.000%	454	10,795	-90.303%
2026-04-16	1.5300	1.6700	1.4000	1.6500	+12.245%	879	11,108	-90.303%
2026-04-15	1.5000	1.5000	1.4400	1.4700	-2.000%	87	10,882	-89.116%
2026-04-14	1.4900	1.5900	1.4900	1.5000	0.000%	47	10,907	-89.333%
2026-04-13	1.4700	1.5000	1.4400	1.5000	+2.740%	80	10,927	-89.333%
2026-04-10	1.3300	1.5000	1.2700	1.4600	+13.178%	98	10,887	-89.041%
2026-04-09	1.5200	1.5200	1.2900	1.2900	-9.155%	61	10,852	-87.597%
2026-04-08	1.3500	1.5100	1.3500	1.4200	+10.938%	15	10,842	-88.732%
2026-04-07	1.2700	1.2900	1.2700	1.2800	-5.185%	110	10,830	-87.500%
2026-04-06	1.4300	1.4600	1.3500	1.3500	0.000%	12	10,850	-88.148%
2026-04-02	1.3100	1.3600	1.2300	1.3500	+1.504%	63	10,843	-88.148%
2026-04-01	1.3800	1.4200	1.2500	1.3300	+3.906%	18	10,843	-87.970%
2026-03-31	1.0600	1.3000	1.0600	1.2800	+20.755%	124	10,840	-87.500%
2026-03-30	1.1100	1.1500	1.0600	1.0600	+9.278%	94	10,801	-84.906%
2026-03-27	1.0700	1.0700	0.9700	0.9700	-8.491%	94	10,787	-83.505%
2026-03-26	1.0700	1.1700	1.0600	1.0600	-8.621%	47	10,829	-84.906%
2026-03-25	1.1700	1.1900	1.1500	1.1600	+0.870%	247	10,827	-86.207%
2026-03-24	1.1500	1.1700	1.1500	1.1500	0.000%	21	10,838	-86.087%
2026-03-23	1.1400	1.1900	1.1400	1.1500	+9.524%	32	10,845	-86.087%
2026-03-20	1.2000	1.2000	1.0500	1.0500	-16.000%	72	10,856	-84.762%
2026-03-19	1.3100	1.3100	1.1700	1.2500	+0.806%	65	10,908	-87.200%
2026-03-18	1.2500	1.2800	1.2400	1.2400	-4.615%	49	10,870	-87.097%
2026-03-17	1.3100	1.3700	1.3000	1.3000	-5.797%	160	10,889	-87.692%
2026-03-16	1.4000	1.4500	1.3700	1.3800	+6.154%	250	10,883	-88.406%
2026-03-13	1.2500	1.3300	1.1900	1.3000	+10.169%	326	11,051	-87.692%
2026-03-12	1.2100	1.2700	1.1600	1.1800	+1.724%	459	11,082	-86.441%
2026-03-11	1.2000	1.3200	1.1600	1.1600	-7.200%	487	10,915	-86.207%
2026-03-10	1.0600	1.2500	1.0500	1.2500	+25.000%	109	11,157	-87.200%
2026-03-09	0.9000	1.0200	0.9000	1.0000	+11.111%	39	11,134	-84.000%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+3.448%	12	11,138	-82.222%
2026-03-05	0.9000	0.9000	0.8700	0.8700	-6.452%	17	11,150	-81.609%
2026-03-04	0.9000	0.9400	0.8800	0.9300	+9.412%	46	11,150	-82.796%
2026-03-03	0.8500	0.8500	0.8000	0.8500	0.000%	528	11,140	-81.176%
2026-03-02	0.8300	0.8700	0.8300	0.8500	-7.609%	65	11,219	-81.176%
2026-02-27	0.9800	0.9800	0.9200	0.9200	-8.000%	81	11,232	-82.609%
2026-02-26	1.0900	1.0900	0.9900	1.0000	-7.407%	34	11,208	-84.000%
2026-02-25	1.0500	1.0800	1.0500	1.0800	-6.087%	2	11,201	-85.185%
2026-02-24	1.1400	1.1600	1.0600	1.1500	+2.679%	136	11,201	-86.087%
2026-02-23	1.1000	1.1700	1.1000	1.1200	+2.752%	61	11,176	-85.714%
2026-02-20	1.0400	1.0900	0.9600	1.0900	+11.224%	157	11,161	-85.321%
2026-02-19	0.9400	0.9800	0.9400	0.9800	0.000%	128	11,193	-83.673%
2026-02-18	1.0000	1.0300	0.9800	0.9800	-3.922%	71	11,243	-83.673%
2026-02-17	1.0100	1.0200	0.9800	1.0200	+0.990%	74	11,214	-84.314%
2026-02-13	1.0300	1.0300	0.9900	1.0100	-3.810%	51	11,190	-84.158%
2026-02-12	1.0500	1.1000	1.0500	1.0500	-3.670%	23	11,190	-84.762%
2026-02-11	1.0600	1.0900	1.0500	1.0900	0.000%	50	11,170	-85.321%
2026-02-10	1.1000	1.1100	1.0900	1.0900	+0.926%	5	11,184	-85.321%
2026-02-09	1.0100	1.1400	1.0100	1.0800	-0.917%	618	11,179	-85.185%
2026-02-06	1.1200	1.2300	1.0700	1.0900	+7.921%	44	11,268	-85.321%
2026-02-05	1.0000	1.0500	0.9600	1.0100	+18.824%	93	11,271	-84.158%
2026-02-04	0.9000	0.9000	0.8500	0.8500	-3.409%	60	11,260	-81.176%
2026-02-03	0.9000	0.9000	0.8800	0.8800	0.000%	65	11,305	-81.818%
2026-02-02	0.9500	0.9500	0.8800	0.8800	-11.111%	12	11,265	-81.818%
2026-01-30	0.9900	0.9900	0.9900	0.9900	-1.980%	10	11,267	-83.838%
2026-01-29	1.0100	1.0200	0.9600	1.0100	+5.208%	61	11,267	-84.158%
2026-01-28	1.0100	1.0100	0.9400	0.9600	+3.226%	47	11,250	-83.333%
2026-01-27	1.0000	1.0000	0.9300	0.9300	-7.000%	28	11,253	-82.796%
2026-01-26	1.0700	1.0700	1.0000	1.0000	+3.093%	102	11,235	-84.000%
2026-01-23	0.9200	0.9700	0.9200	0.9700	-3.960%	4	11,235	-83.505%
2026-01-22	1.0000	1.0500	1.0000	1.0100	+4.124%	499	11,233	-84.158%
2026-01-21	0.9300	0.9800	0.9300	0.9700	+7.778%	205	11,014	-83.505%
2026-01-20	0.9500	0.9500	0.8800	0.9000	-6.250%	456	11,054	-82.222%
2026-01-16	0.9300	0.9800	0.9300	0.9600	+4.348%	45	10,983	-83.333%
2026-01-15	0.9300	0.9400	0.9200	0.9200	+2.222%	62	10,983	-82.609%
2026-01-14	0.9100	0.9300	0.9000	0.9000	-7.216%	83	10,961	-82.222%
2026-01-13	0.9800	0.9800	0.9400	0.9700	-4.902%	160	10,942	-83.505%
2026-01-12	1.0000	1.0400	0.9600	1.0200	+10.870%	556	11,015	-84.314%
2026-01-09	0.9500	0.9600	0.9100	0.9200	-7.071%	371	10,617	-82.609%
2026-01-08	0.9500	1.0000	0.9400	0.9900	+1.020%	34	10,506	-83.838%
2026-01-07	0.9800	1.0200	0.9800	0.9800	-1.010%	2,513	10,525	-83.673%
2026-01-06	1.1300	1.1300	0.9900	0.9900	-8.333%	721	9,562	-83.838%
2026-01-05	1.1400	1.1600	1.0500	1.0800	-16.279%	897	9,179	-85.185%
2026-01-02	1.2500	1.2900	1.1400	1.2900	+7.500%	131	9,179	-87.597%
2025-12-31	1.1200	1.2300	1.0700	1.2000	-6.977%	155	9,026	-86.667%
2025-12-30	1.2500	1.4000	1.2500	1.2900	+5.738%	56	9,026	-87.597%
2025-12-29	1.0900	1.2200	1.0900	1.2200	+16.190%	181	9,036	-86.885%
2025-12-26	1.1000	1.1000	1.0000	1.0500	+7.143%	104	8,969	-84.762%
2025-12-24	1.0100	1.0100	0.9800	0.9800	0.000%	26	8,933	-83.673%
2025-12-23	1.0000	1.0000	0.9800	0.9800	-6.667%	49	8,933	-83.673%
2025-12-22	1.0100	1.0500	1.0100	1.0500	+0.962%	113	8,925	-84.762%
2025-12-19	1.2500	1.2500	1.0400	1.0400	+1.961%	31	8,924	-84.615%
2025-12-18	1.0200	1.0400	1.0000	1.0200	+0.990%	640	8,923	-84.314%
2025-12-17	1.0800	1.0800	0.9800	1.0100	-0.980%	1,405	8,575	-84.158%
2025-12-16	1.0500	1.0700	1.0200	1.0200	-3.774%	33	9,173	-84.314%
2025-12-15	1.0900	1.0900	1.0500	1.0600	-3.636%	124	9,160	-84.906%
2025-12-12	1.1800	1.1800	1.1000	1.1000	+2.804%	16	9,085	-85.455%
2025-12-11	1.0700	1.0700	1.0700	1.0700	0.000%	1	9,085	-85.047%
2025-12-10	1.0400	1.1200	1.0400	1.0700	-0.926%	180	9,086	-85.047%
2025-12-09	1.1000	1.1000	1.0500	1.0800	-7.692%	246	9,088	-85.185%
2025-12-08	1.1500	1.1700	1.1500	1.1700	+3.540%	201	9,058	-86.325%
2025-12-05	1.1500	1.1600	1.1100	1.1300	+0.893%	28	9,057	-85.841%
2025-12-04	1.0800	1.1200	1.0600	1.1200	+10.891%	1,063	9,045	-85.714%
2025-12-03	1.0700	1.0800	0.9900	1.0100	-9.009%	81	10,065	-84.158%
2025-12-02	1.1700	1.1700	1.1100	1.1100	-11.200%	93	10,057	-85.586%
2025-12-01	1.2800	1.2800	1.1500	1.2500	-7.407%	38	10,069	-87.200%
2025-11-28	1.4400	1.4400	1.3500	1.3500	+1.504%	2	10,069	-88.148%
2025-11-26	1.4500	1.4500	1.3000	1.3300	-5.000%	623	9,857	-87.970%
2025-11-25	1.4000	1.4900	1.4000	1.4000	-4.762%	25	9,857	-88.571%
2025-11-24	1.5300	1.5300	1.4700	1.4700	+6.522%	28	9,858	-89.116%
2025-11-21	1.4100	1.4900	1.3300	1.3800	+1.471%	115	9,837	-88.406%
2025-11-20	1.5600	1.5700	1.3100	1.3600	-11.688%	124	9,817	-88.235%
2025-11-19	1.6400	1.7400	1.5100	1.5400	-4.348%	190	9,827	-89.610%
2025-11-18	1.6200	1.6900	1.5400	1.6100	-4.167%	1,088	9,824	-90.062%
2025-11-17	1.7500	1.7800	1.6800	1.6800	-4.000%	46	9,987	-90.476%
2025-11-14	1.7600	1.9000	1.7500	1.7500	-4.372%	288	9,959	-90.857%
2025-11-13	1.8900	1.9200	1.7900	1.8300	-2.660%	35	10,086	-91.257%
2025-11-12	1.9000	1.9000	1.8300	1.8800	-14.545%	145	10,100	-91.489%
2025-11-11	2.2000	2.2000	2.2000	2.2000	+9.453%	3	10,090	-92.727%
2025-11-10	2.1300	2.1300	2.0000	2.0100	-6.944%	58	10,090	-92.040%
2025-11-07	2.1500	2.2000	2.0000	2.1600	-11.111%	138	10,123	-92.593%
2025-11-06	2.3400	2.4300	2.2700	2.4300	+1.250%	59	10,210	-93.416%
2025-11-05	2.2700	2.4000	2.2700	2.4000	+5.263%	77	10,226	-93.333%
2025-11-04	2.3500	2.3500	2.1100	2.2800	-6.939%	105	10,212	-92.982%
2025-11-03	2.4200	2.4500	2.4200	2.4500	+5.603%	16	10,184	-93.469%
2025-10-31	2.1100	2.3300	2.1100	2.3200	+3.111%	38	10,184	-93.103%
2025-10-30	2.2700	2.3000	2.2500	2.2500	0.000%	11	10,182	-92.889%
2025-10-29	2.3400	2.3400	2.2500	2.2500	0.000%	7	10,177	-92.889%
2025-10-28	2.2200	2.2500	2.2200	2.2500	+0.897%	22	10,178	-92.889%
2025-10-27	2.2600	2.3000	2.2300	2.2300	+3.721%	83	10,201	-92.825%
2025-10-24	2.1800	2.2200	2.1500	2.1500	-1.826%	12	10,201	-92.558%
2025-10-23	2.2300	2.2300	2.1900	2.1900	+3.302%	32	10,207	-92.694%
2025-10-22	2.3000	2.3000	2.0600	2.1200	-2.304%	31	10,202	-92.453%
2025-10-21	2.1700	2.2500	2.1600	2.1700	-4.825%	99	10,203	-92.627%
2025-10-20	2.1700	2.3000	2.1700	2.2800	+8.057%	361	10,201	-92.982%
2025-10-17	2.0700	2.1500	2.0500	2.1100	-3.211%	153	10,342	-92.417%
2025-10-16	1.9500	2.2000	1.9500	2.1800	-1.802%	226	10,347	-92.661%
2025-10-15	2.2900	2.2900	2.2000	2.2200	+0.909%	25	10,346	-92.793%
2025-10-14	2.2000	2.3000	2.2000	2.2000	-7.563%	19	10,340	-92.727%
2025-10-13	2.3000	2.4000	2.3000	2.3800	+8.182%	39	10,338	-93.277%
2025-10-10	2.3800	2.3800	2.0800	2.2000	-12.000%	181	10,333	-92.727%
2025-10-09	2.5500	2.5600	2.5000	2.5000	-8.425%	168	10,346	-93.600%
2025-10-08	2.6600	2.7600	2.6600	2.7300	+10.081%	38	10,341	-94.139%
2025-10-07	2.5700	2.5800	2.4700	2.4800	-8.824%	263	10,335	-93.548%
2025-10-06	2.6900	2.7900	2.6700	2.7200	+2.256%	171	10,447	-94.118%
2025-10-03	2.6500	2.7100	2.6000	2.6600	-6.667%	142	10,409	-93.985%
2025-10-02	2.8300	2.8500	2.7000	2.8500	+5.948%	910	10,383	-94.386%
2025-10-01	2.6400	2.7200	2.6000	2.6900	+2.672%	116	9,850	-94.052%
2025-09-30	2.7000	2.7000	2.5500	2.6200	+11.017%	738	9,840	-93.893%
2025-09-29	2.2600	2.3600	2.2500	2.3600	-0.422%	62	9,833	-93.220%
2025-09-26	2.4800	2.4800	2.3000	2.3700	-4.819%	102	9,829	-93.249%
2025-09-25	2.4900	2.6100	2.4900	2.4900	+5.063%	344	9,861	-93.574%
2025-09-24	2.4000	2.4600	2.2900	2.3700	+4.405%	261	9,798	-93.249%
2025-09-23	2.2700	2.3800	2.2600	2.2700	0.000%	204	9,543	-92.952%
2025-09-22	2.3400	2.4200	2.1900	2.2700	-12.016%	370	9,491	-92.952%
2025-09-19	2.7000	2.7000	2.5200	2.5800	-1.149%	130	9,512	-93.798%
2025-09-18	2.5000	2.6800	2.5000	2.6100	+2.353%	169	9,526	-93.870%
2025-09-17	2.4300	2.5500	2.4000	2.5500	+11.354%	437	9,554	-93.725%
2025-09-16	2.0300	2.3100	1.9900	2.2900	+15.657%	225	9,474	-93.013%
2025-09-15	1.9400	2.1500	1.9000	1.9800	+5.319%	789	9,441	-91.919%
2025-09-12	1.7700	1.8800	1.6500	1.8800	+10.588%	280	8,844	-91.489%
2025-09-11	1.6000	1.8100	1.6000	1.7000	+6.918%	643	8,866	-90.588%
2025-09-10	1.5900	1.5900	1.3600	1.5900	-14.054%	568	8,503	-89.937%
2025-09-09	1.7600	1.8700	1.7600	1.8500	+4.520%	155	8,302	-91.351%
2025-09-08	1.7900	1.7900	1.6800	1.7700	+5.357%	59	8,317	-90.960%
2025-09-05	1.7700	1.7700	1.6800	1.6800	-6.667%	255	8,272	-90.476%
2025-09-04	1.7600	1.8100	1.6800	1.8000	-4.255%	331	8,076	-91.111%
2025-09-03	1.8700	1.9600	1.7700	1.8800	-10.476%	142	7,910	-91.489%
2025-09-02	1.9000	2.1000	1.8000	2.1000	+6.599%	394	7,839	-92.381%
2025-08-29	2.0200	2.0200	1.8900	1.9700	+1.546%	418	7,477	-91.878%
2025-08-28	1.9600	1.9800	1.8600	1.9400	-0.513%	367	7,477	-91.753%
2025-08-27	1.9800	2.0500	1.9300	1.9500	-5.340%	128	7,605	-91.795%
2025-08-26	1.9000	2.1200	1.8800	2.0600	+20.468%	1,131	7,585	-92.233%
2025-08-25	1.8500	1.9200	1.6000	1.7100	-1.724%	982	6,772	-90.643%
2025-08-22	1.3800	1.8300	1.3500	1.7400	+38.095%	4,242	6,306	-90.805%
2025-08-21	1.1600	1.2700	1.1200	1.2600	+21.154%	2,452	3,806	-87.302%
2025-08-20	1.0500	1.0900	1.0000	1.0400	-1.887%	356	3,251	-84.615%
2025-08-19	1.0500	1.1400	1.0400	1.0600	+6.000%	312	3,191	-84.906%
2025-08-18	1.0600	1.0600	0.9800	1.0000	+3.093%	44	3,095	-84.000%
2025-08-15	0.9900	1.0000	0.9200	0.9700	+12.791%	239	3,077	-83.505%
2025-08-14	0.8900	0.8900	0.8500	0.8600	-4.444%	257	3,017	-81.395%
2025-08-13	0.9400	0.9400	0.9000	0.9000	-1.099%	169	2,972	-82.222%
2025-08-12	1.0000	1.0200	0.8600	0.9100	-15.741%	420	2,932	-82.418%
2025-08-11	1.0800	1.1400	1.0800	1.0800	+1.887%	59	2,934	-85.185%
2025-08-08	1.0500	1.0800	1.0000	1.0600	+1.923%	40	2,908	-84.906%
2025-08-07	0.9700	1.0400	0.9700	1.0400	+4.000%	15	2,885	-84.615%
2025-08-06	1.0000	1.0400	0.8900	1.0000	+3.093%	64	2,875	-84.000%
2025-08-05	1.0300	1.0300	0.9700	0.9700	-6.731%	1,129	2,866	-83.505%
2025-08-04	1.0900	1.0900	1.0100	1.0400	-8.772%	1,167	1,912	-84.615%
2025-08-01	1.0800	1.1400	1.0500	1.1400	+2.703%	229	987	-85.965%
2025-07-31	0.9700	1.1200	0.9300	1.1100	+19.355%	292	951	-85.586%
2025-07-30	1.0000	1.0000	0.8500	0.9300	-9.709%	182	774	-82.796%
2025-07-29	1.0800	1.1000	1.0300	1.0300	-6.364%	275	695	-84.466%
2025-07-28	1.1700	1.1800	1.1000	1.1000	-5.983%	79	599	-85.455%
2025-07-25	1.1200	1.2300	1.0800	1.1700	+6.364%	161	569	-86.325%
2025-07-24	1.1500	1.1500	1.0600	1.1000	-7.563%	144	479	-85.455%
2025-07-23	1.2000	1.5000	1.0000	1.1900	0.000%	476	0	-86.555%

.dark-mode .cck31J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cck31J{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C10NIO Dec 17 2027 10.00 Call (NIO271217C00010000)option OPRA

NIO20271217C10
NIO Dec 17 2027 10.00 Call (NIO271217C00010000)
option OPRA