Dark

NIO20271217C5
NIO Dec 17 2027 5.00 Call (NIO271217C00005000)
option OPRA

EOD

Sep 25, 2026

0.6400-12.329%(-0.0900)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6500	0.6500	0.6400	0.6400	-12.329%	33	14,351	0.000%
2026-09-24	0.6700	0.7300	0.6500	0.7300	+5.797%	175	14,318	-12.329%
2026-09-23	0.7100	0.7100	0.6800	0.6900	-1.429%	58	14,144	-7.246%
2026-09-22	0.7000	0.7200	0.7000	0.7000	-1.408%	34	14,180	-8.571%
2026-09-21	0.6300	0.7100	0.6300	0.7100	+1.429%	234	14,169	-9.859%
2026-09-18	0.7300	0.7300	0.7000	0.7000	+7.692%	100	13,936	-8.571%
2026-09-17	0.6700	0.6700	0.6500	0.6500	-4.412%	11	13,836	-1.538%
2026-09-16	0.6600	0.6800	0.6600	0.6800	+4.615%	101	13,827	-5.882%
2026-09-15	0.6500	0.6900	0.6400	0.6500	-9.722%	26	13,826	-1.538%
2026-09-14	0.7100	0.7200	0.7100	0.7200	+5.882%	12	13,817	-11.111%
2026-09-11	0.7000	0.7500	0.6800	0.6800	+3.030%	18	13,810	-5.882%
2026-09-10	0.7000	0.7100	0.6600	0.6600	-8.333%	107	13,806	-3.030%
2026-09-09	0.7700	0.7700	0.7100	0.7200	-5.263%	77	13,788	-11.111%
2026-09-08	0.9900	0.9900	0.7600	0.7600	+5.556%	74	13,777	-15.789%
2026-09-04	0.7700	0.7700	0.7200	0.7200	-5.263%	256	13,504	-11.111%
2026-09-03	0.7800	0.7900	0.7100	0.7600	-7.317%	62	13,504	-15.789%
2026-09-02	0.8500	0.8500	0.7700	0.8200	-8.889%	671	13,456	-21.951%
2026-09-01	0.9800	0.9800	0.9000	0.9000	-9.091%	251	13,028	-28.889%
2026-08-31	1.0800	1.1000	0.9900	0.9900	-13.158%	7	13,011	-35.354%
2026-08-28	1.0800	1.1400	1.0800	1.1400	+3.636%	14	13,011	-43.860%
2026-08-27	1.1100	1.1200	1.0800	1.1000	-4.348%	43	13,007	-41.818%
2026-08-26	1.2000	1.2000	1.1500	1.1500	0.000%	3	12,991	-44.348%
2026-08-25	1.1300	1.2000	1.1300	1.1500	0.000%	27	12,989	-44.348%
2026-08-24	1.2000	1.2000	1.1500	1.1500	-11.538%	45	12,977	-44.348%
2026-08-21	1.3000	1.3000	1.3000	1.3000	+5.691%	6	12,952	-50.769%
2026-08-20	1.2600	1.3100	1.2300	1.2300	-3.150%	10	12,946	-47.967%
2026-08-19	1.2500	1.2900	1.2500	1.2700	+1.600%	130	12,939	-49.606%
2026-08-18	1.2800	1.3500	1.2200	1.2500	-4.580%	121	12,811	-48.800%
2026-08-17	1.3000	1.3100	1.3000	1.3100	+3.150%	20	12,840	-51.145%
2026-08-14	1.2800	1.2800	1.2400	1.2700	+2.419%	43	12,820	-49.606%
2026-08-13	1.2800	1.2800	1.2400	1.2400	-3.876%	139	12,784	-48.387%
2026-08-12	1.3400	1.3700	1.2900	1.2900	-3.731%	69	12,728	-50.388%
2026-08-11	1.3400	1.3800	1.2900	1.3400	-6.294%	62	12,738	-52.239%
2026-08-10	1.4100	1.4300	1.4100	1.4300	+0.704%	5	12,678	-55.245%
2026-08-07	1.4400	1.4400	1.3700	1.4200	+4.412%	62	12,679	-54.930%
2026-08-06	1.3700	1.3700	1.3300	1.3600	-3.546%	6	12,619	-52.941%
2026-08-05	1.4500	1.4500	1.4100	1.4100	-2.759%	17	12,616	-54.610%
2026-08-04	1.4500	1.5300	1.4500	1.4500	-2.685%	35	12,603	-55.862%
2026-08-03	1.5100	1.5700	1.4700	1.4900	-0.667%	51	12,572	-57.047%
2026-07-31	1.5000	1.5300	1.5000	1.5000	+2.041%	13	12,570	-57.333%
2026-07-30	1.5000	1.5000	1.4700	1.4700	+3.521%	30	12,562	-56.463%
2026-07-29	1.5500	1.5500	1.4200	1.4200	-1.389%	51	12,582	-54.930%
2026-07-28	1.6000	1.6000	1.4400	1.4400	+1.408%	8	12,613	-55.556%
2026-07-27	1.4000	1.4200	1.4000	1.4200	+7.576%	10	12,612	-54.930%
2026-07-24	1.3400	1.3900	1.3200	1.3200	-8.966%	84	12,612	-51.515%
2026-07-23	1.4400	1.5000	1.4000	1.4500	-3.333%	193	12,614	-55.862%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-3.226%	10	12,698	-57.333%
2026-07-21	1.5700	1.5700	1.5500	1.5500	-2.516%	7	12,688	-58.710%
2026-07-20	2.0500	2.0500	1.5900	1.5900	-1.242%	787	12,691	-59.748%
2026-07-17	1.5800	1.6100	1.5800	1.6100	-6.395%	5	11,912	-60.248%
2026-07-16	1.7400	1.7400	1.7200	1.7200	-2.273%	16	11,917	-62.791%
2026-07-15	1.7900	1.7900	1.7600	1.7600	+2.326%	23	11,902	-63.636%
2026-07-14	1.8200	1.8300	1.7200	1.7200	+1.775%	64	11,899	-62.791%
2026-07-13	1.7000	1.7000	1.6600	1.6900	+6.289%	69	11,839	-62.130%
2026-07-10	1.6000	1.6000	1.5900	1.5900	0.000%	40	11,868	-59.748%
2026-07-09	1.5700	1.6200	1.5500	1.5900	-5.357%	123	11,828	-59.748%
2026-07-08	1.6800	1.6800	1.6800	1.6800	0.000%	45	11,845	-61.905%
2026-07-07	1.6900	1.6900	1.6800	1.6800	0.000%	23	11,800	-61.905%
2026-07-06	1.7800	1.8000	1.6800	1.6800	+5.000%	48	11,780	-61.905%
2026-07-02	1.6600	1.6600	1.6000	1.6000	-6.977%	5	11,763	-60.000%
2026-07-01	1.7500	1.7500	1.7200	1.7200	-2.273%	11	11,763	-62.791%
2026-06-30	1.6500	1.7600	1.6500	1.7600	+2.326%	8	11,769	-63.636%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+6.832%	150	11,765	-62.791%
2026-06-25	1.6200	1.6500	1.5700	1.6100	-6.395%	1,043	11,765	-60.248%
2026-06-24	1.7500	1.7600	1.7100	1.7200	-4.972%	85	11,729	-62.791%
2026-06-23	1.8700	1.8700	1.8100	1.8100	-3.723%	3	11,712	-64.641%
2026-06-22	1.8600	1.8800	1.8300	1.8800	+4.444%	35	11,711	-65.957%
2026-06-18	1.9000	1.9000	1.8000	1.8000	+9.091%	4	11,635	-64.444%
2026-06-17	1.9000	1.9000	1.6500	1.6500	-8.333%	42	11,635	-61.212%
2026-06-16	1.7900	1.8500	1.7500	1.8000	-10.000%	24	11,635	-64.444%
2026-06-15	2.0000	2.0000	1.9800	2.0000	0.000%	10	11,621	-68.000%
2026-06-12	2.0800	2.0800	2.0000	2.0000	+2.564%	2	11,621	-68.000%
2026-06-10	1.9500	2.0500	1.9500	1.9500	-10.138%	332	11,621	-67.179%
2026-06-09	2.1700	2.1700	2.1700	2.1700	0.000%	1	11,291	-70.507%
2026-06-08	2.2200	2.3900	2.1700	2.1700	+1.402%	9	11,291	-70.507%
2026-06-05	2.2500	2.2500	2.1300	2.1400	-11.934%	20	11,293	-70.093%
2026-06-04	2.4500	2.4500	2.4300	2.4300	0.000%	11	11,293	-73.663%
2026-06-03	2.4500	2.4500	2.3700	2.4300	-10.000%	5	11,292	-73.663%
2026-06-02	2.6100	2.7500	2.6100	2.7000	+1.887%	998	11,291	-76.296%
2026-06-01	2.4500	2.8400	2.4500	2.6500	+10.879%	18	10,479	-75.849%
2026-05-29	2.2800	2.3900	2.2000	2.3900	+4.825%	21	10,491	-73.222%
2026-05-28	2.4000	2.6000	2.2800	2.2800	-13.308%	11	10,481	-71.930%
2026-05-27	2.0800	2.6300	2.0800	2.6300	+25.238%	15	10,470	-75.665%
2026-05-26	2.1500	2.1500	2.0800	2.1000	+1.942%	58	10,468	-69.524%
2026-05-22	2.0400	2.1500	2.0400	2.0600	-18.898%	463	10,431	-68.932%
2026-05-18	2.5400	2.5400	2.5400	2.5400	-5.926%	1	10,069	-74.803%
2026-05-15	2.6500	2.7100	2.6500	2.7000	-4.594%	4	10,069	-76.296%
2026-05-14	2.8000	2.8300	2.8000	2.8300	-5.667%	4	10,064	-77.385%
2026-05-13	2.8000	3.0500	2.8000	3.0000	+14.943%	18	10,071	-78.667%
2026-05-12	2.5900	2.6100	2.5900	2.6100	+0.385%	131	10,071	-75.479%
2026-05-11	2.6000	2.7300	2.6000	2.6000	+5.691%	270	10,071	-75.385%
2026-05-08	2.5100	2.5100	2.4600	2.4600	+0.408%	51	9,724	-73.984%
2026-05-07	2.5500	2.5500	2.4500	2.4500	-2.390%	12	9,686	-73.878%
2026-05-06	2.2900	2.5100	2.2900	2.5100	-2.713%	27	9,679	-74.502%
2026-05-05	2.7100	2.7100	2.5600	2.5800	-3.008%	1,366	9,654	-75.194%
2026-05-04	2.6500	2.7600	2.6200	2.6600	+3.502%	38	10,963	-75.940%
2026-05-01	2.6700	2.6700	2.4800	2.5700	-10.453%	505	10,433	-75.097%
2026-04-30	2.7500	2.9500	2.7500	2.8700	-2.048%	18	10,433	-77.700%
2026-04-29	3.0500	3.2500	2.8000	2.9300	+3.534%	64	10,419	-78.157%
2026-04-28	3.1000	3.1000	2.8300	2.8300	+1.071%	12	10,441	-77.385%
2026-04-27	2.8600	2.8600	2.7800	2.8000	+1.818%	39	10,433	-77.143%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-0.722%	1	10,432	-76.727%
2026-04-23	2.9400	2.9400	2.7700	2.7700	-8.581%	56	10,431	-76.895%
2026-04-22	2.9900	3.0300	2.9900	3.0300	+2.712%	15	10,425	-78.878%
2026-04-21	3.0500	3.0600	2.9500	2.9500	-4.531%	125	10,482	-78.305%
2026-04-20	3.2000	3.2000	3.0800	3.0900	-4.923%	90	10,482	-79.288%
2026-04-17	3.2500	3.4000	3.2500	3.2500	0.000%	38	10,542	-80.308%
2026-04-16	3.1000	3.2500	3.1000	3.2500	+8.333%	103	10,564	-80.308%
2026-04-14	3.0500	3.1000	2.9700	3.0000	-1.639%	419	10,666	-78.667%
2026-04-13	3.0000	3.0500	2.8800	3.0500	+2.349%	220	10,929	-79.016%
2026-04-10	3.1000	3.1000	2.9200	2.9800	+10.370%	29	11,049	-78.523%
2026-04-09	3.0700	3.0700	2.6200	2.7000	-6.250%	18	11,056	-76.296%
2026-04-08	2.8900	3.0000	2.8800	2.8800	+6.667%	18	11,042	-77.778%
2026-04-07	2.6200	2.7000	2.6200	2.7000	-4.594%	32	11,056	-76.296%
2026-04-06	2.9200	2.9200	2.8300	2.8300	+2.909%	58	11,024	-77.385%
2026-04-01	2.6900	2.7800	2.6700	2.7500	+4.962%	12	10,968	-76.727%
2026-03-31	2.5500	2.6700	2.5500	2.6200	+26.570%	34	10,968	-75.573%
2026-03-27	2.1900	2.1900	2.0700	2.0700	-12.288%	38	11,000	-69.082%
2026-03-26	2.3500	2.3600	2.3500	2.3600	-4.065%	2	10,971	-72.881%
2026-03-25	2.4000	2.4700	2.4000	2.4600	-1.600%	4	10,970	-73.984%
2026-03-24	2.5000	2.5000	2.4400	2.5000	+2.041%	268	10,970	-74.400%
2026-03-23	2.3500	2.4500	2.3500	2.4500	+9.375%	443	11,216	-73.878%
2026-03-20	2.3000	2.3600	2.2400	2.2400	-10.400%	21	11,403	-71.429%
2026-03-19	2.5200	2.5200	2.5000	2.5000	0.000%	3	11,388	-74.400%
2026-03-18	2.4700	2.5400	2.4700	2.5000	-4.580%	58	11,387	-74.400%
2026-03-17	2.6500	2.6600	2.6000	2.6200	-3.676%	158	11,445	-75.573%
2026-03-16	2.7800	2.8000	2.6000	2.7200	+6.667%	35	11,440	-76.471%
2026-03-13	2.4100	2.6000	2.4100	2.5500	+10.390%	482	11,446	-74.902%
2026-03-12	2.3800	2.5000	2.3000	2.3100	+2.667%	42	11,878	-72.294%
2026-03-11	2.7700	2.7700	2.2400	2.2500	-5.462%	164	11,916	-71.556%
2026-03-10	2.0900	2.4500	2.0200	2.3800	+23.958%	331	11,895	-73.109%
2026-03-09	1.9000	1.9400	1.8400	1.9200	+7.263%	94	12,027	-66.667%
2026-03-06	1.7200	1.8100	1.7200	1.7900	+4.070%	35	12,110	-64.246%
2026-03-05	1.7500	1.7500	1.6500	1.7200	-7.027%	915	12,115	-62.791%
2026-03-04	1.7800	1.9100	1.7800	1.8500	+10.119%	125	11,206	-65.405%
2026-03-03	1.6600	1.6800	1.5700	1.6800	-0.592%	1,639	11,216	-61.905%
2026-03-02	1.7000	1.7500	1.6900	1.6900	-7.143%	1,548	10,296	-62.130%
2026-02-27	1.9100	1.9100	1.7200	1.8200	-10.784%	1,276	8,884	-64.835%
2026-02-26	2.0900	2.0900	1.9400	2.0400	-2.857%	350	7,654	-68.627%
2026-02-25	2.0500	2.1300	2.0500	2.1000	+1.449%	92	7,281	-69.524%
2026-02-24	2.0700	2.0800	2.0600	2.0700	-5.046%	207	7,281	-69.082%
2026-02-23	2.1800	2.2400	2.1000	2.1800	+8.458%	166	7,074	-70.642%
2026-02-20	1.8500	2.0100	1.8500	2.0100	+5.789%	275	7,083	-68.159%
2026-02-19	1.8500	1.9000	1.8500	1.9000	-1.042%	605	6,934	-66.316%
2026-02-18	1.9900	1.9900	1.9200	1.9200	+1.053%	101	6,337	-66.667%
2026-02-17	1.9800	1.9800	1.9000	1.9000	+2.703%	46	6,436	-66.316%
2026-02-13	1.8900	1.9800	1.8500	1.8500	-5.612%	232	6,248	-65.405%
2026-02-12	1.9900	1.9900	1.9600	1.9600	-2.000%	147	6,248	-67.347%
2026-02-11	1.9500	2.0900	1.9500	2.0000	+0.503%	322	6,181	-68.000%
2026-02-10	2.0400	2.0400	1.9700	1.9900	+3.646%	533	5,961	-67.839%
2026-02-09	1.9300	2.0500	1.9200	1.9200	-7.246%	18	5,729	-66.667%
2026-02-06	2.1000	2.1300	2.0000	2.0700	+13.115%	360	5,724	-69.082%
2026-02-05	1.8300	1.8300	1.8000	1.8300	+11.585%	50	5,731	-65.027%
2026-02-04	1.6500	1.6500	1.6300	1.6400	-2.959%	67	5,739	-60.976%
2026-02-03	1.7000	1.7000	1.6900	1.6900	+1.198%	15	5,682	-62.130%
2026-02-02	1.7800	1.8200	1.6400	1.6700	-12.105%	53	5,684	-61.677%
2026-01-30	1.9700	1.9700	1.9000	1.9000	-2.062%	21	5,679	-66.316%
2026-01-29	1.9400	1.9400	1.9400	1.9400	+10.857%	1	5,678	-67.010%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-1.130%	1	5,679	-63.429%
2026-01-27	1.7900	1.8000	1.7700	1.7700	+1.143%	177	5,680	-63.842%
2026-01-26	1.8300	1.8300	1.7500	1.7500	-1.685%	53	5,745	-63.429%
2026-01-23	1.7900	1.8000	1.7800	1.7800	-3.784%	50	5,739	-64.045%
2026-01-22	1.9000	1.9000	1.8500	1.8500	+6.322%	7	5,735	-65.405%
2026-01-21	1.7100	1.7500	1.7100	1.7400	-1.136%	15	5,738	-63.218%
2026-01-20	1.7600	1.7600	1.6400	1.7600	-1.124%	45	5,745	-63.636%
2026-01-16	1.7500	1.7800	1.7500	1.7800	+2.890%	43	5,685	-64.045%
2026-01-15	1.7100	1.7300	1.7100	1.7300	+4.217%	6	5,685	-63.006%
2026-01-14	1.7500	1.7500	1.6500	1.6600	-6.215%	81	5,680	-61.446%
2026-01-13	1.8000	1.8000	1.7200	1.7700	-4.324%	16	5,644	-63.842%
2026-01-12	1.7300	1.9500	1.7300	1.8500	+6.322%	44	5,636	-65.405%
2026-01-09	1.7800	1.7800	1.7100	1.7400	-5.435%	51	5,631	-63.218%
2026-01-08	1.7800	1.8500	1.7800	1.8400	-1.604%	46	5,615	-65.217%
2026-01-07	1.8500	1.8900	1.8100	1.8700	+1.081%	70	5,603	-65.775%
2026-01-06	2.0300	2.0300	1.8500	1.8500	-5.612%	54	5,571	-65.405%
2026-01-05	2.0000	2.0400	1.9300	1.9600	-7.547%	297	5,541	-67.347%
2026-01-02	2.2800	2.2800	2.1200	2.1200	-1.395%	59	5,383	-69.811%
2025-12-31	2.1000	2.1500	2.0200	2.1500	-14.000%	289	5,113	-70.233%
2025-12-30	2.3600	2.5600	2.3600	2.5000	+13.636%	1,329	5,113	-74.400%
2025-12-29	2.1100	2.2000	2.1100	2.2000	+7.317%	982	6,100	-70.909%
2025-12-26	2.0000	2.1000	2.0000	2.0500	+6.771%	59	5,145	-68.780%
2025-12-23	1.9300	1.9400	1.9200	1.9200	-3.518%	3	5,175	-66.667%
2025-12-22	1.9900	1.9900	1.9900	1.9900	-5.238%	1	5,173	-67.839%
2025-12-19	1.9600	2.1000	1.9600	2.1000	+8.808%	283	5,173	-69.524%
2025-12-18	1.9300	1.9800	1.9300	1.9300	-3.500%	241	5,124	-66.839%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+1.523%	40	5,314	-68.000%
2025-12-16	2.0100	2.0100	1.9600	1.9700	-2.475%	16	5,354	-67.513%
2025-12-15	2.0300	2.0500	2.0200	2.0200	+1.508%	11	5,355	-68.317%
2025-12-10	1.9800	1.9900	1.9800	1.9900	-3.865%	105	5,354	-67.839%
2025-12-09	2.0500	2.0700	2.0500	2.0700	-1.429%	7	5,259	-69.082%
2025-12-08	2.0900	2.1000	2.0900	2.1000	0.000%	32	5,254	-69.524%
2025-12-05	2.1500	2.1500	2.0800	2.1000	+1.942%	309	5,240	-69.524%
2025-12-04	1.9900	2.0600	1.9900	2.0600	+7.292%	1,030	4,941	-68.932%
2025-12-03	2.0100	2.0100	1.8500	1.9200	-9.434%	660	4,841	-66.667%
2025-12-02	2.1000	2.1200	2.0400	2.1200	-4.072%	71	4,582	-69.811%
2025-12-01	2.2500	2.2500	2.1400	2.2100	-7.917%	28	4,526	-71.041%
2025-11-28	2.4100	2.4100	2.4000	2.4000	-2.439%	32	4,508	-73.333%
2025-11-26	2.6800	2.6800	2.2700	2.4600	+0.408%	212	4,376	-73.984%
2025-11-25	2.5000	2.5000	2.4500	2.4500	-9.259%	12	4,376	-73.878%
2025-11-24	2.6900	2.7000	2.6900	2.7000	+1.887%	156	4,364	-76.296%
2025-11-21	2.4200	2.6500	2.4200	2.6500	+10.879%	11	4,318	-75.849%
2025-11-20	2.5300	2.5500	2.3700	2.3900	-13.718%	100	4,308	-73.222%
2025-11-19	2.7700	2.7700	2.7700	2.7700	0.000%	200	4,228	-76.895%
2025-11-18	2.7700	2.7700	2.7700	2.7700	-4.483%	3	4,428	-76.895%
2025-11-17	2.9200	2.9400	2.9000	2.9000	-0.685%	10	4,425	-77.931%
2025-11-14	2.9200	2.9200	2.9200	2.9200	-4.575%	20	4,431	-78.082%
2025-11-13	3.2000	3.2000	3.0500	3.0600	-5.556%	68	4,411	-79.085%
2025-11-12	3.1500	3.2400	3.1500	3.2400	-7.429%	16	4,343	-80.247%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+2.941%	2	4,325	-81.714%
2025-11-10	3.6500	3.6500	3.4000	3.4000	-8.108%	111	4,325	-81.176%
2025-11-07	3.5000	3.7000	3.4700	3.7000	-8.642%	64	4,234	-82.703%
2025-11-06	3.9500	4.0500	3.7500	4.0500	+3.581%	3	4,225	-84.198%
2025-11-05	3.8300	3.9100	3.8300	3.9100	-1.013%	15	4,224	-83.632%
2025-11-04	3.7900	3.9500	3.7900	3.9500	-1.250%	5	4,235	-83.797%
2025-11-03	4.0000	4.0000	4.0000	4.0000	+8.401%	5	4,230	-84.000%
2025-10-30	3.8400	3.8400	3.6900	3.6900	-2.895%	3	4,230	-82.656%
2025-10-29	3.8000	3.8000	3.8000	3.8000	+2.981%	11	4,232	-83.158%
2025-10-28	3.6900	3.6900	3.6900	3.6900	+2.216%	1	4,221	-82.656%
2025-10-27	3.7500	3.7500	3.6100	3.6100	+3.143%	2	4,222	-82.271%
2025-10-24	3.5000	3.5000	3.4800	3.5000	-2.778%	32	4,222	-81.714%
2025-10-23	3.6000	3.6000	3.6000	3.6000	+4.651%	1	4,190	-82.222%
2025-10-22	3.4400	3.4400	3.4400	3.4400	-2.273%	3	4,189	-81.395%
2025-10-21	3.5200	3.5500	3.5200	3.5200	-4.348%	41	4,188	-81.818%
2025-10-20	3.7000	3.7000	3.6500	3.6800	+3.662%	28	4,150	-82.609%
2025-10-16	3.3000	3.5500	3.3000	3.5500	+1.429%	71	4,126	-81.972%
2025-10-15	3.4500	3.5500	3.4500	3.5000	-1.130%	130	4,193	-81.714%
2025-10-14	3.6000	3.6000	3.5400	3.5400	-6.842%	17	4,273	-81.921%
2025-10-13	3.6500	3.8000	3.6500	3.8000	+8.571%	35	4,286	-83.158%
2025-10-10	3.8100	3.8100	3.4500	3.5000	-14.634%	15	4,251	-81.714%
2025-10-09	4.1000	4.1000	4.1000	4.1000	-2.381%	25	4,253	-84.390%
2025-10-08	4.2300	4.3300	4.2000	4.2000	+6.329%	14	4,236	-84.762%
2025-10-07	3.9500	3.9500	3.9500	3.9500	-8.140%	20	4,250	-83.797%
2025-10-06	4.2000	4.3000	4.2000	4.3000	+2.381%	2	4,230	-85.116%
2025-10-03	4.2500	4.2500	4.0000	4.2000	0.000%	32	4,232	-84.762%
2025-10-02	4.1600	4.2000	4.1600	4.2000	+1.205%	21	4,206	-84.762%
2025-10-01	4.1500	4.1500	4.1500	4.1500	+2.469%	46	4,227	-84.578%
2025-09-30	3.9000	4.1500	3.0000	4.0500	+8.289%	22	4,181	-84.198%
2025-09-29	3.6100	3.7400	3.6100	3.7400	-0.267%	25	4,192	-82.888%
2025-09-26	3.7500	3.7700	3.7500	3.7500	-8.537%	23	4,179	-82.933%
2025-09-25	4.0000	4.1000	4.0000	4.1000	+3.797%	7	4,158	-84.390%
2025-09-24	3.7100	3.9500	3.6500	3.9500	+8.219%	31	4,165	-83.797%
2025-09-23	3.6500	3.7700	3.6000	3.6500	-2.667%	190	4,142	-82.466%
2025-09-22	3.9300	3.9600	3.7400	3.7500	-3.846%	272	3,959	-82.933%
2025-09-19	4.0000	4.0500	3.6700	3.9000	-2.985%	287	3,711	-83.590%
2025-09-18	4.0000	4.0700	3.8600	4.0200	+4.961%	13	3,514	-84.080%
2025-09-17	3.5000	3.9500	3.5000	3.8300	+4.932%	19	3,519	-83.290%
2025-09-16	3.3000	3.7200	3.3000	3.6500	+14.063%	134	3,508	-82.466%
2025-09-15	3.4500	3.4500	3.2000	3.2000	+1.587%	129	3,541	-80.000%
2025-09-12	2.9000	3.1500	2.8300	3.1500	+8.997%	25	3,542	-79.683%
2025-09-11	2.8000	2.9500	2.8000	2.8900	+9.057%	146	3,536	-77.855%
2025-09-10	2.6500	2.7500	2.5500	2.6500	-10.774%	694	3,562	-75.849%
2025-09-09	2.9300	2.9700	2.9300	2.9700	+1.365%	3	3,112	-78.451%
2025-09-08	2.9600	2.9600	2.8500	2.9300	+4.270%	51	3,111	-78.157%
2025-09-05	2.8500	2.8700	2.8000	2.8100	-4.746%	39	3,112	-77.224%
2025-09-04	2.8600	2.9900	2.8300	2.9500	-1.667%	32	3,084	-78.305%
2025-09-03	2.9900	3.0000	2.9000	3.0000	-6.250%	78	3,076	-78.667%
2025-09-02	3.1000	3.2200	2.9500	3.2000	+1.587%	85	3,081	-80.000%
2025-08-29	3.2000	3.2000	3.0900	3.1500	-0.943%	51	3,094	-79.683%
2025-08-28	3.1500	3.1900	3.1000	3.1800	+0.952%	14	3,094	-79.874%
2025-08-27	3.2500	3.3000	3.1500	3.1500	-6.528%	13	3,093	-79.683%
2025-08-26	3.2200	3.4900	3.1400	3.3700	+15.411%	169	3,080	-81.009%
2025-08-25	3.2000	3.2000	2.9200	2.9200	-4.262%	46	3,042	-78.082%
2025-08-22	2.6800	3.1300	2.6800	3.0500	+24.490%	488	3,015	-79.016%
2025-08-21	2.1800	2.5200	2.1800	2.4500	+16.667%	263	3,314	-73.878%
2025-08-20	2.0600	2.1400	2.0200	2.1000	-1.869%	26	3,267	-69.524%
2025-08-19	2.0100	2.2300	1.9900	2.1400	+9.184%	417	3,250	-70.093%
2025-08-18	2.0200	2.0200	1.9200	1.9600	0.000%	55	2,946	-67.347%
2025-08-15	1.9100	1.9600	1.8900	1.9600	+13.295%	10	2,924	-67.347%
2025-08-14	1.7200	1.7400	1.6900	1.7300	-4.945%	9	2,920	-63.006%
2025-08-13	1.8400	1.8900	1.7700	1.8200	+4.000%	35	2,917	-64.835%
2025-08-12	1.8800	1.9000	1.7400	1.7500	-17.062%	224	2,897	-63.429%
2025-08-11	2.1100	2.1200	2.0400	2.1100	+2.927%	1,213	2,783	-69.668%
2025-08-08	1.9700	2.0500	1.9700	2.0500	+6.771%	131	1,794	-68.780%
2025-08-07	1.9500	1.9500	1.9000	1.9200	+2.128%	228	1,715	-66.667%
2025-08-06	1.9200	1.9400	1.8500	1.8800	+2.174%	27	1,506	-65.957%
2025-08-05	1.9700	1.9700	1.7800	1.8400	-3.158%	58	1,495	-65.217%
2025-08-04	2.0700	2.0700	1.8800	1.9000	-9.524%	284	1,450	-66.316%
2025-08-01	2.1200	2.1200	2.0300	2.1000	+0.478%	149	1,181	-69.524%
2025-07-31	1.8100	2.1500	1.8100	2.0900	+13.587%	58	1,052	-69.378%
2025-07-30	1.8500	1.8800	1.8000	1.8400	-6.599%	67	1,050	-65.217%
2025-07-29	2.0500	2.0500	1.9200	1.9700	-3.902%	102	1,016	-67.513%
2025-07-28	2.1700	2.1700	2.0400	2.0500	-4.651%	267	989	-68.780%
2025-07-25	2.0300	2.2600	2.0300	2.1500	+3.365%	191	740	-70.233%
2025-07-24	2.1500	2.1500	1.9600	2.0800	-1.887%	58	572	-69.231%
2025-07-23	2.4600	2.4600	2.1000	2.1200	-2.752%	103	537	-69.811%
2025-07-22	2.1200	2.2600	2.1200	2.1800	+13.542%	139	518	-70.642%
2025-07-21	1.8800	2.0500	1.8800	1.9200	+6.077%	214	461	-66.667%
2025-07-18	1.8000	1.9200	1.7900	1.8100	-2.162%	112	337	-64.641%
2025-07-17	1.6500	1.9100	1.6500	1.8500	+12.805%	181	236	-65.405%
2025-07-16	1.6800	1.6800	1.5500	1.6400	0.000%	84	0	-60.976%

.dark-mode .N7llVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7llVK{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C5NIO Dec 17 2027 5.00 Call (NIO271217C00005000)option OPRA

NIO20271217C5
NIO Dec 17 2027 5.00 Call (NIO271217C00005000)
option OPRA