Dark

NIO20270115C8
NIO Jan 15 2027 8.00 Call (NIO270115C00008000)
option OPRA

EOD

Sep 28, 2026

0.0400+33.333%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0400	0.0400	+33.333%	15	20,213	0.000%
2026-09-25	0.0300	0.0400	0.0300	0.0300	0.000%	63	20,216	+33.333%
2026-09-24	0.0400	0.0400	0.0300	0.0300	0.000%	149	20,163	+33.333%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-25.000%	3	20,073	+33.333%
2026-09-22	0.0300	0.0400	0.0300	0.0400	0.000%	16	20,070	0.000%
2026-09-21	0.0400	0.0400	0.0300	0.0400	0.000%	268	20,079	0.000%
2026-09-18	0.0300	0.0400	0.0300	0.0400	+33.333%	151	20,084	0.000%
2026-09-17	0.0300	0.0400	0.0300	0.0300	0.000%	564	20,159	+33.333%
2026-09-16	0.0400	0.0400	0.0300	0.0300	0.000%	71	20,159	+33.333%
2026-09-15	0.0400	0.0400	0.0300	0.0300	-50.000%	187	20,191	+33.333%
2026-09-14	0.0600	0.0600	0.0600	0.0600	+100.000%	10	20,297	-33.333%
2026-09-11	0.0600	0.0600	0.0300	0.0300	-50.000%	83	20,294	+33.333%
2026-09-10	0.0500	0.0600	0.0400	0.0600	+50.000%	2,123	20,243	-33.333%
2026-09-09	0.0800	0.0800	0.0300	0.0400	0.000%	211	20,255	0.000%
2026-09-08	0.0500	0.0500	0.0400	0.0400	+33.333%	434	20,295	0.000%
2026-09-04	0.0300	0.0400	0.0300	0.0300	-40.000%	40	19,983	+33.333%
2026-09-03	0.0500	0.0500	0.0500	0.0500	+25.000%	202	19,983	-20.000%
2026-09-02	0.0500	0.0500	0.0300	0.0400	-20.000%	1,101	20,127	0.000%
2026-09-01	0.0700	0.0800	0.0500	0.0500	-37.500%	680	20,238	-20.000%
2026-08-31	0.1000	0.1000	0.0800	0.0800	-20.000%	396	20,222	-50.000%
2026-08-28	0.0700	0.1000	0.0600	0.1000	+42.857%	493	20,307	-60.000%
2026-08-27	0.0900	0.0900	0.0600	0.0700	-12.500%	162	20,682	-42.857%
2026-08-26	0.0800	0.0900	0.0600	0.0800	0.000%	3,481	20,695	-50.000%
2026-08-25	0.0800	0.1000	0.0700	0.0800	-11.111%	487	17,464	-50.000%
2026-08-24	0.1100	0.1200	0.0800	0.0900	-18.182%	267	17,162	-55.556%
2026-08-21	0.1000	0.1100	0.0900	0.1100	0.000%	392	17,189	-63.636%
2026-08-20	0.0900	0.1200	0.0900	0.1100	+10.000%	107	16,898	-63.636%
2026-08-19	0.1100	0.1100	0.0700	0.1000	0.000%	377	16,821	-60.000%
2026-08-18	0.1000	0.1200	0.0800	0.1000	0.000%	265	16,843	-60.000%
2026-08-17	0.0700	0.1400	0.0700	0.1000	+11.111%	179	16,843	-60.000%
2026-08-14	0.1100	0.1100	0.0900	0.0900	-10.000%	101	16,883	-55.556%
2026-08-13	0.1000	0.1100	0.1000	0.1000	-9.091%	723	16,917	-60.000%
2026-08-12	0.1400	0.1400	0.1100	0.1100	-15.385%	296	17,054	-63.636%
2026-08-11	0.1400	0.1500	0.1100	0.1300	-18.750%	1,125	17,309	-69.231%
2026-08-10	0.1600	0.1700	0.1200	0.1600	0.000%	187	16,450	-75.000%
2026-08-07	0.1400	0.1700	0.1000	0.1600	+33.333%	172	16,515	-75.000%
2026-08-06	0.1500	0.1600	0.1000	0.1200	-29.412%	1,545	16,511	-66.667%
2026-08-05	0.1800	0.1800	0.1400	0.1700	0.000%	44	16,857	-76.471%
2026-08-04	0.2000	0.2100	0.1500	0.1700	-10.526%	3,117	16,847	-76.471%
2026-08-03	0.2000	0.2000	0.1700	0.1900	-9.524%	196	13,799	-78.947%
2026-07-31	0.2100	0.2600	0.1700	0.2100	+10.526%	148	13,788	-80.952%
2026-07-30	0.1700	0.2100	0.1400	0.1900	+11.765%	1,364	13,755	-78.947%
2026-07-29	0.2100	0.2300	0.1600	0.1700	-15.000%	160	13,101	-76.471%
2026-07-28	0.1700	0.2100	0.1500	0.2000	+11.111%	272	13,038	-80.000%
2026-07-27	0.1900	0.2000	0.1500	0.1800	+12.500%	168	12,999	-77.778%
2026-07-24	0.1600	0.1900	0.1400	0.1600	-15.789%	224	13,000	-75.000%
2026-07-23	0.2100	0.2100	0.1700	0.1900	-5.000%	359	13,013	-78.947%
2026-07-22	0.2200	0.2200	0.1900	0.2000	-25.926%	237	13,049	-80.000%
2026-07-21	0.2100	0.2800	0.2000	0.2700	+8.000%	172	13,080	-85.185%
2026-07-20	0.2800	0.3000	0.1700	0.2500	+8.696%	145	12,978	-84.000%
2026-07-17	0.2700	0.2800	0.2000	0.2300	-25.806%	712	12,900	-82.609%
2026-07-16	0.3400	0.3400	0.2300	0.3100	+3.333%	96	12,301	-87.097%
2026-07-15	0.3100	0.3300	0.2300	0.3000	+11.111%	284	12,249	-86.667%
2026-07-14	0.3200	0.3300	0.2400	0.2700	-3.571%	224	12,140	-85.185%
2026-07-13	0.3200	0.3200	0.2600	0.2800	+21.739%	153	12,029	-85.714%
2026-07-10	0.2800	0.3000	0.2300	0.2300	+4.545%	208	12,015	-82.609%
2026-07-09	0.2600	0.2900	0.2200	0.2200	-15.385%	70	11,956	-81.818%
2026-07-08	0.2600	0.3000	0.2600	0.2600	-7.143%	251	11,975	-84.615%
2026-07-07	0.3300	0.3300	0.2700	0.2800	-6.667%	251	11,748	-85.714%
2026-07-06	0.3200	0.3200	0.2500	0.3000	-6.250%	361	11,501	-86.667%
2026-07-02	0.2900	0.3200	0.2500	0.3200	-3.030%	266	11,070	-87.500%
2026-07-01	0.3400	0.3600	0.3000	0.3300	+10.000%	161	11,070	-87.879%
2026-06-30	0.3500	0.3700	0.3000	0.3000	+7.143%	126	10,932	-86.667%
2026-06-29	0.3000	0.3300	0.2800	0.2800	0.000%	368	10,933	-85.714%
2026-06-26	0.2600	0.3000	0.2600	0.2800	+7.692%	79	10,666	-85.714%
2026-06-25	0.3100	0.3100	0.2600	0.2600	-13.333%	201	10,598	-84.615%
2026-06-24	0.3700	0.3800	0.3000	0.3000	-21.053%	153	10,520	-86.667%
2026-06-23	0.3200	0.3900	0.3200	0.3800	+8.571%	172	10,517	-89.474%
2026-06-22	0.3700	0.3800	0.3500	0.3500	-2.778%	269	10,407	-88.571%
2026-06-18	0.4000	0.4300	0.3000	0.3600	+2.857%	158	10,023	-88.889%
2026-06-17	0.3500	0.3900	0.3500	0.3500	-5.405%	359	10,023	-88.571%
2026-06-16	0.3600	0.3800	0.3500	0.3700	-11.905%	344	10,023	-89.189%
2026-06-15	0.4800	0.4800	0.4200	0.4200	-6.667%	339	9,453	-90.476%
2026-06-12	0.4600	0.4600	0.3900	0.4500	-2.174%	33	9,453	-91.111%
2026-06-11	0.4600	0.4600	0.4600	0.4600	-8.000%	1	9,453	-91.304%
2026-06-10	0.4800	0.5000	0.4800	0.5000	0.000%	26	9,453	-92.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-15.254%	20	9,472	-92.000%
2026-06-08	0.5100	0.6200	0.5100	0.5900	+3.509%	261	9,452	-93.220%
2026-06-05	0.6000	0.6100	0.5500	0.5700	-14.925%	380	9,686	-92.982%
2026-06-04	0.7000	0.7400	0.6600	0.6700	-4.286%	109	9,464	-94.030%
2026-06-03	0.6800	0.7100	0.6600	0.7000	-10.256%	301	9,549	-94.286%
2026-06-02	0.8000	0.8500	0.5900	0.7800	+1.299%	121	9,274	-94.872%
2026-06-01	0.8100	0.8100	0.7400	0.7700	+20.313%	17	9,213	-94.805%
2026-05-29	0.7100	0.7100	0.5900	0.6400	+3.226%	630	9,212	-93.750%
2026-05-28	0.6500	0.6700	0.6100	0.6200	-11.429%	162	8,674	-93.548%
2026-05-27	0.6000	0.7200	0.5600	0.7000	+29.630%	4,338	8,608	-94.286%
2026-05-26	0.5800	0.5800	0.5100	0.5400	+3.846%	186	4,761	-92.593%
2026-05-22	0.5400	0.6500	0.5200	0.5200	-18.750%	2,908	4,661	-92.308%
2026-05-21	0.6700	0.7500	0.6000	0.6400	-4.478%	167	2,797	-93.750%
2026-05-20	0.6800	0.7200	0.6600	0.6700	-8.219%	197	2,797	-94.030%
2026-05-19	0.7200	0.7400	0.7200	0.7300	-5.195%	257	2,523	-94.521%
2026-05-18	0.8600	0.8600	0.7300	0.7700	-12.500%	200	2,523	-94.805%
2026-05-15	0.8800	0.8800	0.8200	0.8800	-6.383%	230	2,523	-95.455%
2026-05-14	0.9500	0.9700	0.8900	0.9400	-7.843%	137	2,285	-95.745%
2026-05-13	0.8500	1.1000	0.8500	1.0200	+27.500%	221	2,081	-96.078%
2026-05-12	0.7800	0.8100	0.7400	0.8000	+1.266%	150	2,081	-95.000%
2026-05-11	0.8000	0.8800	0.6900	0.7900	+6.757%	210	2,081	-94.937%
2026-05-08	0.7500	0.7500	0.7300	0.7400	-2.632%	133	1,915	-94.595%
2026-05-07	0.8000	0.8000	0.7600	0.7600	-1.299%	97	1,815	-94.737%
2026-05-06	0.7000	0.7700	0.7000	0.7700	-1.282%	127	1,806	-94.805%
2026-05-05	0.8000	0.8000	0.7800	0.7800	-3.704%	9	1,792	-94.872%
2026-05-04	0.8100	0.8800	0.8000	0.8100	+2.532%	101	1,795	-95.062%
2026-05-01	0.9100	1.0100	0.7500	0.7900	-22.549%	443	1,431	-94.937%
2026-04-30	0.9500	1.0200	0.9400	1.0200	-3.774%	162	1,431	-96.078%
2026-04-29	1.1100	1.1300	1.0500	1.0600	+6.000%	678	1,284	-96.226%
2026-04-28	0.9500	1.0000	0.9500	1.0000	0.000%	124	712	-96.000%
2026-04-27	0.9600	1.0000	0.9600	1.0000	+3.093%	33	610	-96.000%
2026-04-24	0.9800	0.9900	0.9400	0.9700	+2.105%	286	597	-95.876%
2026-04-23	1.0100	1.0100	0.9500	0.9500	-12.844%	82	342	-95.789%
2026-04-22	1.1300	1.1300	1.0800	1.0900	0.000%	72	273	-96.330%
2026-04-21	1.1000	1.1000	1.0400	1.0900	-6.838%	22	234	-96.330%
2026-04-20	1.1600	1.1700	1.1300	1.1700	-4.098%	150	234	-96.581%
2026-04-17	1.2500	1.2800	1.2100	1.2200	-1.613%	105	92	-96.721%
2026-04-16	1.0600	1.2400	1.0600	1.2400	0.000%	20	0	-96.774%

.dark-mode .XlPcMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XlPcMp{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C8NIO Jan 15 2027 8.00 Call (NIO270115C00008000)option OPRA

NIO20270115C8
NIO Jan 15 2027 8.00 Call (NIO270115C00008000)
option OPRA