Dark

NIO20271217C12
NIO Dec 17 2027 12.00 Call (NIO271217C00012000)
option OPRA

EOD

Aug 7, 2026

0.4000+11.111%(+0.0400)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3600	0.4000	0.3600	0.4000	+11.111%	61	10,957	0.000%
2026-08-06	0.3600	0.3600	0.3200	0.3600	-2.703%	152	10,957	+11.111%
2026-08-05	0.3800	0.3800	0.3700	0.3700	-19.565%	61	10,958	+8.108%
2026-08-03	0.4000	0.4600	0.4000	0.4600	+15.000%	132	10,948	-13.043%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-14.894%	2	11,007	0.000%
2026-07-29	0.4700	0.4700	0.4700	0.4700	+11.905%	50	11,005	-14.894%
2026-07-28	0.2800	0.4200	0.2800	0.4200	-8.696%	76	11,005	-4.762%
2026-07-27	0.4600	0.4600	0.4600	0.4600	+6.977%	79	11,011	-13.043%
2026-07-24	0.3800	0.4300	0.3800	0.4300	+4.878%	12	11,090	-6.977%
2026-07-23	0.4400	0.4400	0.4100	0.4100	-8.889%	243	11,088	-2.439%
2026-07-22	0.4300	0.4800	0.4300	0.4500	-10.000%	85	11,116	-11.111%
2026-07-21	0.5300	0.5300	0.5000	0.5000	+6.383%	2	11,116	-20.000%
2026-07-20	0.5000	0.5000	0.4700	0.4700	-9.615%	4	11,114	-14.894%
2026-07-16	0.5600	0.5600	0.5200	0.5200	-3.704%	9	11,112	-23.077%
2026-07-15	0.6000	0.6000	0.5400	0.5400	-3.571%	50	11,106	-25.926%
2026-07-14	0.5700	0.5700	0.5600	0.5600	+7.692%	41	11,106	-28.571%
2026-07-13	0.5600	0.5600	0.5200	0.5200	-3.704%	16	11,105	-23.077%
2026-07-10	0.5400	0.5400	0.5400	0.5400	+12.500%	2	11,119	-25.926%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-12.727%	4	11,117	-16.667%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-5.172%	1	11,121	-27.273%
2026-07-06	0.5600	0.6000	0.5600	0.5800	+1.754%	18	11,120	-31.034%
2026-07-01	0.5300	0.5700	0.5100	0.5700	-1.724%	22	11,115	-29.825%
2026-06-30	0.5900	0.5900	0.5800	0.5800	+1.754%	22	11,104	-31.034%
2026-06-29	0.5300	0.5700	0.5300	0.5700	+11.765%	175	11,104	-29.825%
2026-06-26	0.5100	0.5200	0.5100	0.5100	0.000%	216	10,966	-21.569%
2026-06-25	0.5000	0.5400	0.4500	0.5100	-13.559%	60	10,965	-21.569%
2026-06-24	0.5900	0.5900	0.5900	0.5900	-14.493%	1	10,995	-32.203%
2026-06-23	0.6000	0.6900	0.6000	0.6900	+11.290%	5	10,995	-42.029%
2026-06-18	0.6500	0.6500	0.6200	0.6200	-3.125%	25	10,970	-35.484%
2026-06-17	0.6500	0.6500	0.6400	0.6400	+12.281%	29	10,970	-37.500%
2026-06-16	0.6000	0.6000	0.5700	0.5700	-18.571%	3	10,970	-29.825%
2026-06-15	0.7600	0.7700	0.7000	0.7000	-4.110%	13	10,958	-42.857%
2026-06-12	0.7300	0.7300	0.7300	0.7300	0.000%	1	10,958	-45.205%
2026-06-10	0.7900	0.7900	0.7300	0.7300	-7.595%	26	10,958	-45.205%
2026-06-09	0.7900	0.8900	0.7600	0.7900	-8.140%	90	10,953	-49.367%
2026-06-08	0.9000	0.9000	0.8600	0.8600	0.000%	55	10,935	-53.488%
2026-06-05	0.8600	0.8600	0.8600	0.8600	-6.522%	2	10,935	-53.488%
2026-06-04	0.9700	0.9700	0.9200	0.9200	-5.155%	4	10,936	-56.522%
2026-06-03	0.8700	1.0400	0.8700	0.9700	-10.185%	35	10,935	-58.763%
2026-06-02	1.1000	1.1000	1.0800	1.0800	+4.854%	10	10,956	-62.963%
2026-06-01	1.0500	1.1000	1.0300	1.0300	+5.102%	29	10,955	-61.165%
2026-05-29	0.9700	0.9800	0.9000	0.9800	+3.158%	593	10,938	-59.184%
2026-05-28	0.9400	0.9500	0.9400	0.9500	-3.061%	12	11,138	-57.895%
2026-05-27	0.9000	1.0400	0.9000	0.9800	+13.953%	2,034	11,137	-59.184%
2026-05-26	0.8600	0.8800	0.8500	0.8600	+2.381%	460	11,125	-53.488%
2026-05-22	0.8000	0.8800	0.8000	0.8400	-7.692%	37	11,276	-52.381%
2026-05-21	0.9000	0.9100	0.8500	0.9100	-3.191%	111	11,247	-56.044%
2026-05-20	0.8500	0.9400	0.8500	0.9400	0.000%	2	11,247	-57.447%
2026-05-19	0.9300	0.9500	0.9300	0.9400	-3.093%	295	10,855	-57.447%
2026-05-18	0.9900	0.9900	0.9700	0.9700	-9.346%	93	10,855	-58.763%
2026-05-15	0.9900	1.0700	0.9900	1.0700	-4.464%	2	10,855	-62.617%
2026-05-14	1.1000	1.1800	1.0100	1.1200	-5.085%	340	10,812	-64.286%
2026-05-13	1.0400	1.2000	1.0400	1.1800	+24.211%	63	11,176	-66.102%
2026-05-12	0.9600	0.9700	0.9500	0.9500	-5.000%	12	11,176	-57.895%
2026-05-11	1.0000	1.0100	0.9800	1.0000	+7.527%	16	11,176	-60.000%
2026-05-08	0.9600	0.9900	0.9300	0.9300	-1.064%	64	11,160	-56.989%
2026-05-07	0.9400	0.9400	0.9400	0.9400	+1.075%	2	11,147	-57.447%
2026-05-06	0.9600	0.9800	0.8600	0.9300	-13.084%	77	11,145	-56.989%
2026-05-04	1.0300	1.0700	0.9900	1.0700	+9.184%	23	11,100	-62.617%
2026-05-01	1.0000	1.0000	0.9400	0.9800	-16.239%	119	11,079	-59.184%
2026-04-29	1.3200	1.3800	1.1700	1.1700	-2.500%	18	11,079	-65.812%
2026-04-28	1.0800	1.2000	1.0800	1.2000	+9.091%	163	11,073	-66.667%
2026-04-27	1.1200	1.1200	1.1000	1.1000	0.000%	35	11,162	-63.636%
2026-04-24	1.0900	1.1000	1.0500	1.1000	-2.655%	19	11,196	-63.636%
2026-04-23	1.1500	1.1500	1.1000	1.1300	-5.833%	58	11,190	-64.602%
2026-04-22	1.1800	1.2000	1.1600	1.2000	+2.564%	13	11,193	-66.667%
2026-04-21	1.2000	1.2000	1.1700	1.1700	-4.098%	87	11,181	-65.812%
2026-04-20	1.2900	1.3300	1.2200	1.2200	-6.154%	3,757	11,170	-67.213%
2026-04-17	1.3600	1.3800	1.3000	1.3000	0.000%	180	7,465	-69.231%
2026-04-16	1.2300	1.3000	1.2000	1.3000	+12.069%	32	7,320	-69.231%
2026-04-15	1.1500	1.2100	1.1400	1.1600	-0.855%	12	7,318	-65.517%
2026-04-14	1.2000	1.2000	1.1600	1.1700	0.000%	64	7,318	-65.812%
2026-04-13	1.1800	1.1800	1.1200	1.1700	+0.862%	90	7,295	-65.812%
2026-04-10	1.1200	1.2000	1.1200	1.1600	+8.411%	26	7,323	-65.517%
2026-04-09	1.0700	1.0700	1.0700	1.0700	-3.604%	64	7,298	-62.617%
2026-04-08	1.1200	1.2000	0.9500	1.1100	+1.835%	76	7,291	-63.964%
2026-04-06	1.1100	1.2000	1.0900	1.0900	+3.810%	28	7,247	-63.303%
2026-04-02	1.0500	1.0500	1.0500	1.0500	-3.670%	27	7,225	-61.905%
2026-04-01	1.1200	1.1200	1.0500	1.0900	+29.762%	67	7,225	-63.303%
2026-03-30	0.8400	0.8400	0.7800	0.8400	+10.526%	9	7,221	-52.381%
2026-03-27	0.8000	0.8000	0.7600	0.7600	-11.628%	44	7,222	-47.368%
2026-03-26	0.9400	0.9400	0.8500	0.8600	-6.522%	25	7,220	-53.488%
2026-03-25	0.9500	0.9500	0.9200	0.9200	-3.158%	162	7,220	-56.522%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+7.955%	20	7,220	-57.895%
2026-03-20	0.9600	0.9600	0.8400	0.8800	-11.111%	69	7,240	-54.545%
2026-03-18	1.0200	1.0200	0.9900	0.9900	-7.477%	130	7,228	-59.596%
2026-03-17	1.0800	1.0800	1.0700	1.0700	-3.604%	3	7,230	-62.617%
2026-03-16	1.1500	1.2000	1.1100	1.1100	+3.738%	177	7,230	-63.964%
2026-03-13	1.1500	1.1500	1.0500	1.0700	+20.225%	81	7,230	-62.617%
2026-03-11	1.0700	1.0700	0.8900	0.8900	-5.319%	9	7,221	-55.056%
2026-03-10	0.8600	0.9600	0.8600	0.9400	+34.286%	103	7,220	-57.447%
2026-03-05	0.7000	0.7000	0.6900	0.7000	+4.478%	42	7,195	-42.857%
2026-03-04	0.7500	0.7500	0.6700	0.6700	+1.515%	2	7,200	-40.299%
2026-03-03	0.6800	0.6800	0.6500	0.6600	-8.333%	7	7,200	-39.394%
2026-03-02	0.7000	0.7200	0.7000	0.7200	-4.000%	35	7,206	-44.444%
2026-02-27	0.7900	0.7900	0.7500	0.7500	-12.791%	14	7,207	-46.667%
2026-02-26	0.8600	0.8600	0.8600	0.8600	-5.495%	1	7,221	-53.488%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-7.143%	3	7,220	-56.044%
2026-02-23	0.9100	0.9800	0.9000	0.9800	+15.294%	39	7,217	-59.184%
2026-02-20	0.8000	0.8700	0.8000	0.8500	-5.556%	99	7,205	-52.941%
2026-02-19	0.8000	0.9000	0.8000	0.9000	+8.434%	57	7,184	-55.556%
2026-02-17	0.8300	0.8300	0.8300	0.8300	+5.063%	55	7,127	-51.807%
2026-02-13	0.7900	0.7900	0.7900	0.7900	-8.140%	1	7,157	-49.367%
2026-02-12	0.8500	0.8600	0.8500	0.8600	-4.444%	51	7,157	-53.488%
2026-02-11	0.8900	0.9000	0.8700	0.9000	+3.448%	73	7,208	-55.556%
2026-02-09	0.8700	0.8700	0.8700	0.8700	-5.435%	2	7,221	-54.023%
2026-02-06	0.9500	1.0100	0.9000	0.9200	+6.977%	570	7,220	-56.522%
2026-02-05	0.8000	0.8800	0.8000	0.8600	+17.808%	199	7,089	-53.488%
2026-02-04	0.7500	0.7700	0.7200	0.7300	-2.667%	55	7,117	-45.205%
2026-02-03	0.7900	0.7900	0.7500	0.7500	-2.597%	5	7,141	-46.667%
2026-02-02	0.7600	0.7700	0.7500	0.7700	-11.494%	231	7,141	-48.052%
2026-01-30	0.8900	0.8900	0.8700	0.8700	+1.163%	601	7,112	-54.023%
2026-01-29	0.8500	0.8600	0.8300	0.8600	+6.173%	217	7,261	-53.488%
2026-01-28	0.8100	0.8100	0.8100	0.8100	+2.532%	50	7,462	-50.617%
2026-01-27	0.7900	0.8000	0.7900	0.7900	-1.250%	5	7,462	-49.367%
2026-01-26	0.8100	0.8100	0.7900	0.8000	-5.882%	104	7,459	-50.000%
2026-01-23	0.7900	0.8500	0.7900	0.8500	+3.659%	13	7,457	-52.941%
2026-01-22	0.7600	0.8400	0.7600	0.8200	-2.381%	38	7,444	-51.220%
2026-01-21	0.8400	0.8400	0.8400	0.8400	+7.692%	5	7,417	-52.381%
2026-01-20	0.7400	0.8100	0.7400	0.7800	-4.878%	675	7,412	-48.718%
2026-01-16	0.7900	0.8200	0.7900	0.8200	+2.500%	210	7,446	-51.220%
2026-01-15	0.7500	0.8000	0.7500	0.8000	+1.266%	20	7,446	-50.000%
2026-01-14	0.7300	0.8200	0.7300	0.7900	+3.947%	462	7,427	-49.367%
2026-01-13	0.8300	0.8300	0.7600	0.7600	-11.628%	6	7,538	-47.368%
2026-01-12	0.7600	0.8700	0.7600	0.8600	+11.688%	78	7,533	-53.488%
2026-01-09	0.7800	0.8000	0.7300	0.7700	-3.750%	227	7,457	-48.052%
2026-01-08	0.8300	0.8300	0.7900	0.8000	-1.235%	30	7,558	-50.000%
2026-01-07	0.7700	0.8600	0.7700	0.8100	+1.250%	11	7,549	-50.617%
2026-01-06	0.8700	0.8700	0.8000	0.8000	-9.091%	33	7,558	-50.000%
2026-01-05	0.9300	0.9300	0.8700	0.8800	-11.111%	1,719	5,930	-54.545%
2026-01-02	0.9900	0.9900	0.9900	0.9900	+5.319%	5	5,930	-59.596%
2025-12-31	0.9500	0.9500	0.9400	0.9400	-14.545%	291	5,927	-57.447%
2025-12-30	1.1200	1.1200	1.1000	1.1000	+10.000%	20	5,927	-63.636%
2025-12-29	1.0200	1.0200	0.9600	1.0000	+20.482%	53	5,917	-60.000%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-3.488%	1	5,922	-51.807%
2025-12-23	0.8100	0.8600	0.8100	0.8600	+4.878%	30	5,923	-53.488%
2025-12-22	0.8400	0.8400	0.8200	0.8200	-3.529%	60	5,948	-51.220%
2025-12-19	0.8800	0.8800	0.8500	0.8500	0.000%	4	5,948	-52.941%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+1.190%	1	5,952	-52.941%
2025-12-17	0.8900	0.8900	0.8400	0.8400	-6.667%	14	5,951	-52.381%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+2.273%	200	5,952	-55.556%
2025-12-15	0.8600	0.8800	0.8600	0.8800	-2.222%	8	5,919	-54.545%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-5.263%	1	5,926	-55.556%
2025-12-11	0.9500	0.9500	0.9500	0.9500	+4.396%	20	5,926	-57.895%
2025-12-10	0.9000	0.9100	0.8900	0.9100	+1.111%	9	5,906	-56.044%
2025-12-09	0.9000	0.9300	0.9000	0.9000	-4.255%	327	5,909	-55.556%
2025-12-08	0.9000	0.9700	0.9000	0.9400	+1.075%	209	5,787	-57.447%
2025-12-05	0.9200	0.9400	0.9200	0.9300	+4.494%	43	5,780	-56.989%
2025-12-04	0.8900	0.8900	0.8900	0.8900	+11.250%	1	5,763	-55.056%
2025-12-03	0.9000	0.9000	0.8000	0.8000	-14.894%	210	5,763	-50.000%
2025-12-02	0.9500	0.9500	0.9100	0.9400	-6.000%	266	5,761	-57.447%
2025-12-01	1.0700	1.0700	0.9800	1.0000	-9.091%	5	5,598	-60.000%
2025-11-26	1.2400	1.2400	1.1000	1.1000	-5.983%	235	5,658	-63.636%
2025-11-25	1.2600	1.2600	1.1700	1.1700	-7.874%	25	5,658	-65.812%
2025-11-24	1.2200	1.3000	1.2000	1.2700	+5.833%	122	5,671	-68.504%
2025-11-21	1.1800	1.2000	1.1500	1.2000	+8.108%	38	5,611	-66.667%
2025-11-20	1.3400	1.3400	1.0500	1.1100	-12.598%	19	5,615	-63.964%
2025-11-19	1.3500	1.3600	1.2700	1.2700	-6.618%	186	5,623	-68.504%
2025-11-18	1.3200	1.3600	1.3100	1.3600	-5.556%	43	5,451	-70.588%
2025-11-17	1.4800	1.4800	1.4100	1.4400	-7.097%	25	5,449	-72.222%
2025-11-14	1.5200	1.6100	1.5200	1.5500	-5.488%	65	5,448	-74.194%
2025-11-13	1.5500	1.6400	1.5500	1.6400	+1.235%	57	5,447	-75.610%
2025-11-12	1.6000	1.6200	1.6000	1.6200	-3.571%	33	5,446	-75.309%
2025-11-11	1.7000	1.7000	1.6800	1.6800	-2.326%	6	5,447	-76.190%
2025-11-10	1.8500	1.8500	1.7200	1.7200	-4.444%	22	5,446	-76.744%
2025-11-07	1.8700	1.8700	1.7200	1.8000	-6.250%	51	5,464	-77.778%
2025-11-06	1.9200	1.9200	1.9200	1.9200	-3.518%	1	5,483	-79.167%
2025-11-04	2.0000	2.0500	1.9600	1.9900	-7.442%	16	5,483	-79.899%
2025-11-03	2.1500	2.1500	2.1500	2.1500	+6.965%	1	5,484	-81.395%
2025-10-31	1.8900	2.0100	1.8500	2.0100	+3.608%	12	5,484	-80.100%
2025-10-30	1.9600	1.9600	1.9000	1.9400	+1.571%	52	5,494	-79.381%
2025-10-29	2.0200	2.0200	1.8900	1.9100	0.000%	44	5,495	-79.058%
2025-10-28	1.9000	1.9400	1.9000	1.9100	-2.051%	44	5,490	-79.058%
2025-10-27	2.0200	2.0200	1.9100	1.9500	+3.723%	9	5,486	-79.487%
2025-10-24	1.8200	1.8800	1.8200	1.8800	+3.297%	88	5,486	-78.723%
2025-10-23	1.8400	1.8400	1.8200	1.8200	+1.111%	12	5,486	-78.022%
2025-10-22	1.9900	1.9900	1.8000	1.8000	0.000%	36	5,488	-77.778%
2025-10-21	1.8800	1.8800	1.8000	1.8000	-10.000%	3	5,459	-77.778%
2025-10-20	1.9000	2.0000	1.9000	2.0000	+10.497%	47	5,459	-80.000%
2025-10-17	1.8000	1.8500	1.7700	1.8100	-1.093%	199	5,459	-77.901%
2025-10-16	1.6700	1.9300	1.6700	1.8300	-3.684%	257	5,515	-78.142%
2025-10-15	1.9600	1.9600	1.8900	1.9000	-1.554%	99	5,515	-78.947%
2025-10-14	1.9400	1.9600	1.9300	1.9300	-0.515%	46	5,506	-79.275%
2025-10-13	1.9400	1.9400	1.9400	1.9400	+2.105%	50	5,493	-79.381%
2025-10-10	2.0500	2.0500	1.8400	1.9000	-10.377%	418	5,493	-78.947%
2025-10-09	2.2100	2.2300	2.1200	2.1200	-10.169%	168	5,491	-81.132%
2025-10-08	2.3400	2.3600	2.2800	2.3600	+7.273%	138	5,436	-83.051%
2025-10-07	2.2900	2.2900	2.1000	2.2000	-7.950%	18	5,414	-81.818%
2025-10-06	2.3600	2.4400	2.3200	2.3900	+6.222%	110	5,414	-83.264%
2025-10-03	2.3900	2.3900	2.2500	2.2500	-8.907%	12	5,357	-82.222%
2025-10-02	2.3500	2.5000	2.3300	2.4700	+6.009%	419	5,353	-83.806%
2025-10-01	2.3200	2.3800	2.2900	2.3300	0.000%	128	5,348	-82.833%
2025-09-30	2.3000	2.3300	2.1500	2.3300	+12.019%	641	5,232	-82.833%
2025-09-29	2.0800	2.0800	1.9500	2.0800	+3.483%	161	5,294	-80.769%
2025-09-26	2.1400	2.1400	2.0000	2.0100	-8.219%	206	5,262	-80.100%
2025-09-25	2.0000	2.2700	2.0000	2.1900	+7.353%	1,047	5,118	-81.735%
2025-09-24	1.9700	2.1600	1.9700	2.0400	+3.553%	410	4,921	-80.392%
2025-09-23	1.8900	2.0700	1.8900	1.9700	+1.546%	438	4,921	-79.695%
2025-09-22	2.1400	2.1600	1.8800	1.9400	-12.217%	1,547	5,270	-79.381%
2025-09-19	2.3100	2.3400	2.1900	2.2100	-3.493%	1,680	5,188	-81.900%
2025-09-18	2.1700	2.3600	2.1400	2.2900	+6.019%	160	3,775	-82.533%
2025-09-17	2.0100	2.1900	2.0100	2.1600	+10.204%	1,296	3,648	-81.481%
2025-09-16	1.7800	2.0100	1.6700	1.9600	+12.644%	192	2,872	-79.592%
2025-09-15	1.6200	1.8900	1.6200	1.7400	+10.127%	191	2,817	-77.011%
2025-09-12	1.4800	1.6200	1.4200	1.5800	+3.947%	283	2,761	-74.684%
2025-09-11	1.3800	1.5500	1.3400	1.5200	+10.949%	605	2,506	-73.684%
2025-09-10	1.3400	1.4000	1.2800	1.3700	-14.375%	532	2,023	-70.803%
2025-09-09	1.6000	1.6200	1.5400	1.6000	+5.263%	142	1,692	-75.000%
2025-09-08	1.5600	1.5700	1.4400	1.5200	+4.110%	475	1,615	-73.684%
2025-09-05	1.4200	1.5000	1.4200	1.4600	-3.947%	169	1,150	-72.603%
2025-09-04	1.5000	1.5800	1.4900	1.5200	-5.590%	288	1,017	-73.684%
2025-09-03	1.6800	1.6800	1.5400	1.6100	-10.056%	319	929	-75.155%
2025-09-02	1.7000	1.7900	1.5500	1.7900	+5.294%	333	672	-77.654%
2025-08-29	1.7700	1.7700	1.6000	1.7000	-6.593%	192	507	-76.471%
2025-08-28	1.6500	1.8200	1.6000	1.8200	+8.333%	305	507	-78.022%
2025-08-27	1.6800	1.7500	1.6300	1.6800	-5.085%	142	462	-76.190%
2025-08-26	1.6200	1.8500	1.6200	1.7700	+17.219%	209	424	-77.401%
2025-08-25	1.7100	1.7100	1.4100	1.5100	0.000%	373	360	-73.510%

.dark-mode .j6BRcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6BRcP{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C12NIO Dec 17 2027 12.00 Call (NIO271217C00012000)option OPRA

NIO20271217C12
NIO Dec 17 2027 12.00 Call (NIO271217C00012000)
option OPRA