Dark

NIO20271217C3
NIO Dec 17 2027 3.00 Call (NIO271217C00003000)
option OPRA

EOD

Aug 7, 2026

2.34+3.084%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.3500	2.3500	2.2300	2.3400	+3.084%	10	1,138	0.000%
2026-08-05	2.2700	2.2700	2.2700	2.2700	-9.200%	1	1,148	+3.084%
2026-08-04	2.5000	2.5000	2.5000	2.5000	-1.961%	11	1,149	-6.400%
2026-08-03	2.6200	2.6200	2.4500	2.5500	+2.000%	11	1,138	-8.235%
2026-07-17	2.3800	2.5000	2.3800	2.5000	-7.749%	3	1,127	-6.400%
2026-07-14	2.7100	2.7100	2.7100	2.7100	+9.274%	20	1,130	-13.653%
2026-07-10	2.4800	2.4800	2.4800	2.4800	-4.247%	1	1,110	-5.645%
2026-07-08	2.5900	2.5900	2.5900	2.5900	-8.481%	1	1,111	-9.653%
2026-07-01	2.8300	2.8300	2.8300	2.8300	+10.117%	1	1,112	-17.314%
2026-06-29	2.5700	2.5700	2.5700	2.5700	-4.815%	1	1,113	-8.949%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,112	-13.333%
2026-06-23	2.8000	2.8000	2.8000	2.8000	+0.358%	30	1,113	-16.429%
2026-06-17	2.8000	2.8000	2.7900	2.7900	-8.824%	2	1,145	-16.129%
2026-06-09	3.0600	3.0600	3.0600	3.0600	+0.328%	1	1,145	-23.529%
2026-06-05	3.1000	3.1000	3.0500	3.0500	-8.683%	14	1,145	-23.279%
2026-05-29	3.3400	3.3400	3.3400	3.3400	-2.053%	2	1,139	-29.940%
2026-05-26	3.4100	3.4100	3.4100	3.4100	+8.254%	1	1,137	-31.378%
2026-05-22	3.4900	3.4900	2.9600	3.1500	-4.545%	14	1,136	-25.714%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,126	-29.091%
2026-05-20	3.2500	3.4000	3.2500	3.4000	+1.190%	21	1,126	-31.176%
2026-05-19	3.3600	3.3600	3.3600	3.3600	-19.231%	1	1,108	-30.357%
2026-05-13	4.1600	4.1600	4.1600	4.1600	+16.854%	1	1,108	-43.750%
2026-05-01	3.5600	3.5600	3.5600	3.5600	-12.099%	3	1,111	-34.270%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+2.792%	3	1,111	-42.222%
2026-04-27	3.9500	3.9500	3.9400	3.9400	+1.026%	4	1,114	-40.609%
2026-04-23	4.0000	4.0000	3.9000	3.9000	-9.302%	31	1,110	-40.000%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+2.625%	50	1,139	-45.581%
2026-04-21	4.1900	4.1900	4.1900	4.1900	-8.913%	3	1,086	-44.153%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+10.843%	2	1,086	-49.130%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-1.190%	4	1,084	-43.614%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,080	-44.286%
2026-04-08	3.9500	3.9500	3.9000	3.9000	+0.775%	13	1,079	-40.000%
2026-04-06	3.8500	3.8700	3.8500	3.8700	+2.381%	72	1,092	-39.535%
2026-04-01	3.7500	3.7800	3.7500	3.7800	+18.125%	4	1,164	-38.095%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-4.192%	4	1,166	-26.875%
2026-03-26	3.5500	3.5500	3.3400	3.3400	-5.114%	3	1,162	-29.940%
2026-03-25	3.5200	3.5200	3.5200	3.5200	+2.029%	25	1,159	-33.523%
2026-03-23	3.4000	3.4500	3.4000	3.4500	-5.479%	31	1,134	-32.174%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-4.450%	6	1,105	-35.890%
2026-03-16	3.7300	3.8200	3.7200	3.8200	0.000%	309	1,111	-38.743%
2026-03-11	3.3500	3.8200	3.3500	3.8200	+14.030%	18	1,420	-38.743%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+38.430%	3	1,435	-30.149%
2026-03-03	2.5000	2.5000	2.4200	2.4200	-13.262%	10	1,436	-3.306%
2026-02-26	2.8700	2.8700	2.7200	2.7900	-7.309%	4	1,426	-16.129%
2026-02-25	2.9700	3.0100	2.9700	3.0100	-3.526%	2	1,425	-22.259%
2026-02-23	3.1200	3.1200	3.1200	3.1200	+4.000%	121	1,425	-25.000%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+8.303%	5	1,304	-22.000%
2026-02-18	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,299	-15.523%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-6.250%	1	1,299	-13.333%
2026-02-10	2.8200	2.8800	2.8100	2.8800	+2.857%	7	1,299	-18.750%
2026-02-09	2.7300	2.8000	2.7300	2.8000	-5.405%	301	1,292	-16.429%
2026-02-06	2.9100	2.9600	2.8900	2.9600	+20.816%	5	991	-20.946%
2026-02-02	2.4900	2.4900	2.4500	2.4500	-14.035%	23	996	-4.490%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+14.919%	1	973	-17.895%
2026-01-28	2.6700	2.6700	2.4800	2.4800	-2.745%	4	972	-5.645%
2026-01-27	2.5500	2.5500	2.5500	2.5500	+2.000%	4	968	-8.235%
2026-01-20	2.5500	2.5500	2.5000	2.5000	-8.759%	15	964	-6.400%
2026-01-07	2.7400	2.7400	2.7400	2.7400	-2.143%	50	949	-14.599%
2026-01-05	2.7700	2.8000	2.7000	2.8000	-11.111%	510	1,189	-16.429%
2026-01-02	3.1500	3.1500	3.1500	3.1500	+12.903%	10	1,189	-25.714%
2025-12-18	2.7900	2.7900	2.7900	2.7900	-1.413%	1	1,179	-16.129%
2025-12-17	2.8300	2.8300	2.8300	2.8300	-2.749%	10	1,178	-17.314%
2025-12-05	2.9100	2.9100	2.9100	2.9100	+5.435%	10	1,168	-19.588%
2025-12-04	2.7600	2.7600	2.7600	2.7600	+4.545%	2	1,158	-15.217%
2025-12-03	2.8100	2.8100	2.6100	2.6400	-8.966%	433	1,156	-11.364%
2025-12-02	2.9000	2.9000	2.9000	2.9000	-19.444%	5	740	-19.310%
2025-11-24	3.6000	3.6000	3.6000	3.6000	+10.429%	5	740	-35.000%
2025-11-21	3.2700	3.2700	3.2600	3.2600	-1.212%	200	735	-28.221%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-11.290%	20	935	-29.091%
2025-11-18	3.7000	3.7500	3.7000	3.7200	-3.377%	18	955	-37.097%
2025-11-17	3.8500	3.8500	3.8500	3.8500	-1.282%	10	964	-39.221%
2025-11-14	3.9000	3.9000	3.9000	3.9000	-5.109%	2	964	-40.000%
2025-11-12	4.1100	4.1100	4.1100	4.1100	-8.667%	1	966	-43.066%
2025-11-11	4.5000	4.5000	4.5000	4.5000	+0.897%	5	966	-48.000%
2025-11-07	4.6000	4.6000	4.4600	4.4600	-8.793%	11	961	-47.534%
2025-11-03	4.9600	4.9600	4.8500	4.8900	+4.043%	12	963	-52.147%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-6.000%	30	963	-50.213%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+6.383%	10	993	-53.200%
2025-10-20	4.7000	4.7000	4.7000	4.7000	+8.046%	10	983	-50.213%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-1.136%	20	973	-46.207%
2025-10-16	4.0500	4.4000	4.0500	4.4000	-1.345%	15	993	-46.818%
2025-10-15	4.6100	4.6100	4.4600	4.4600	-3.043%	111	1,001	-47.534%
2025-10-14	4.6500	4.6500	4.6000	4.6000	-1.919%	31	912	-49.130%
2025-10-13	4.6900	4.6900	4.6900	4.6900	+7.816%	2	903	-50.107%
2025-10-10	4.6900	4.6900	4.3500	4.3500	-14.706%	5	903	-46.207%
2025-10-09	5.1000	5.1000	5.1000	5.1000	-5.204%	2	903	-54.118%
2025-10-08	5.3800	5.3800	5.3800	5.3800	+0.561%	1	905	-56.506%
2025-10-06	5.3500	5.3500	5.3500	5.3500	+1.326%	2	905	-56.262%
2025-10-03	5.2800	5.2800	5.2800	5.2800	-2.222%	10	907	-55.682%
2025-10-02	5.5400	5.5400	5.4000	5.4000	+2.273%	2	897	-56.667%
2025-10-01	5.2500	5.2800	5.2000	5.2800	+3.529%	22	899	-55.682%
2025-09-30	5.0600	5.2500	5.0600	5.1000	+6.250%	9	900	-54.118%
2025-09-29	4.8900	4.8900	4.7000	4.8000	+3.226%	44	909	-51.250%
2025-09-26	4.9000	4.9000	4.6500	4.6500	-7.371%	48	952	-49.677%
2025-09-25	4.8000	5.1500	4.8000	5.0200	+2.449%	71	945	-53.386%
2025-09-24	4.9000	4.9000	4.9000	4.9000	+5.376%	1	989	-52.245%
2025-09-23	4.6000	4.7200	4.6000	4.6500	+1.087%	59	990	-49.677%
2025-09-22	4.8300	4.8300	4.5500	4.6000	-7.445%	15	931	-49.130%
2025-09-19	5.1000	5.1000	4.9700	4.9700	-2.549%	57	933	-52.918%
2025-09-18	5.1000	5.1000	5.0500	5.1000	+5.155%	353	990	-54.118%
2025-09-17	4.7500	4.9500	4.7500	4.8500	+4.301%	17	1,099	-51.753%
2025-09-16	4.5000	4.6500	4.5000	4.6500	+9.412%	12	1,114	-49.677%
2025-09-15	4.3000	4.3000	4.2000	4.2500	+6.250%	116	1,118	-44.941%
2025-09-12	3.9300	4.0000	3.9300	4.0000	+3.896%	65	1,024	-41.500%
2025-09-11	3.6100	3.8700	3.6100	3.8500	+8.451%	29	969	-39.221%
2025-09-10	3.6700	3.6700	3.4000	3.5500	-7.792%	316	950	-34.085%
2025-09-09	4.0000	4.0500	3.8500	3.8500	+1.852%	1,253	1,087	-39.221%
2025-09-08	3.7800	3.7800	3.7800	3.7800	+2.439%	1	898	-38.095%
2025-09-05	3.7700	3.7700	3.6400	3.6900	-4.156%	12	899	-36.585%
2025-09-04	3.8500	3.8500	3.8000	3.8500	-3.990%	42	888	-39.221%
2025-09-03	3.9000	4.0100	3.9000	4.0100	+1.008%	7	848	-41.646%
2025-09-02	3.9700	3.9700	3.9700	3.9700	-1.489%	5	841	-41.058%
2025-08-29	4.0700	4.0700	4.0100	4.0300	-1.946%	20	816	-41.935%
2025-08-28	4.0100	4.1100	4.0100	4.1100	+1.232%	2	816	-43.066%
2025-08-27	4.1500	4.2000	4.0600	4.0600	+2.267%	3	814	-42.365%
2025-08-26	4.2100	4.2100	3.9700	3.9700	+4.199%	7	804	-41.058%
2025-08-25	4.0500	4.2500	3.8100	3.8100	-5.693%	352	804	-38.583%
2025-08-22	3.9000	4.1700	3.9000	4.0400	+19.174%	206	598	-42.079%
2025-08-21	3.3200	3.3900	3.3200	3.3900	+13.000%	3	455	-30.973%
2025-08-19	2.9000	3.0000	2.8900	3.0000	+6.383%	6	456	-22.000%
2025-08-18	2.7800	2.8200	2.7800	2.8200	-1.742%	4	452	-17.021%
2025-08-15	2.7200	2.8700	2.7200	2.8700	+18.107%	23	449	-18.467%
2025-08-14	2.4300	2.4300	2.4300	2.4300	-4.706%	1	429	-3.704%
2025-08-13	2.5500	2.5800	2.5500	2.5500	-0.778%	15	428	-8.235%
2025-08-12	2.5100	2.6000	2.5100	2.5700	-11.379%	42	414	-8.949%
2025-08-11	2.9000	2.9000	2.9000	2.9000	+5.455%	3	392	-19.310%
2025-08-08	2.7500	2.7500	2.7500	2.7500	+1.852%	20	389	-14.909%
2025-08-07	2.7000	2.7000	2.7000	2.7000	+4.651%	3	369	-13.333%
2025-08-05	2.5800	2.5800	2.5800	2.5800	-6.182%	2	369	-9.302%
2025-08-04	2.7500	2.7500	2.7500	2.7500	-6.463%	20	367	-14.909%
2025-07-31	2.8400	2.9400	2.8300	2.9400	+12.644%	150	367	-20.408%
2025-07-30	2.6100	2.6100	2.6100	2.6100	-4.745%	70	246	-10.345%
2025-07-29	2.7400	2.7400	2.7400	2.7400	-6.164%	1	176	-14.599%
2025-07-28	2.9300	2.9300	2.9200	2.9200	-3.311%	7	176	-19.863%
2025-07-25	2.9500	3.0200	2.9500	3.0200	+7.092%	6	170	-22.517%
2025-07-24	2.8500	2.8500	2.8200	2.8200	-4.730%	4	164	-17.021%
2025-07-23	3.0000	3.0000	2.9000	2.9600	0.000%	8	160	-20.946%
2025-07-22	2.9000	3.1000	2.8900	2.9600	+10.861%	225	158	-20.946%
2025-07-21	2.6600	2.6900	2.6600	2.6700	+6.800%	4	20	-12.360%
2025-07-18	2.5700	2.6900	2.5000	2.5000	-3.846%	14	20	-6.400%
2025-07-17	2.4000	2.6700	2.4000	2.6000	0.000%	24	19	-10.000%

.dark-mode .sYXkv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYXkv8{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C3NIO Dec 17 2027 3.00 Call (NIO271217C00003000)option OPRA

NIO20271217C3
NIO Dec 17 2027 3.00 Call (NIO271217C00003000)
option OPRA