Dark

NIO20270115C9
NIO Jan 15 2027 9.00 Call (NIO270115C00009000)
option OPRA

EOD

Sep 28, 2026

0.03000.000%(0.0000)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0300	0.0200	0.0300	0.000%	65	8,945	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	+50.000%	13	8,960	0.000%
2026-09-21	0.0400	0.0400	0.0200	0.0200	0.000%	11	8,957	+50.000%
2026-09-18	0.0200	0.0300	0.0200	0.0200	0.000%	84	8,957	+50.000%
2026-09-17	0.0500	0.0500	0.0100	0.0200	0.000%	5	9,021	+50.000%
2026-09-16	0.0300	0.0400	0.0200	0.0200	-33.333%	171	9,024	+50.000%
2026-09-15	0.0500	0.0500	0.0200	0.0300	-40.000%	246	9,195	0.000%
2026-09-14	0.0600	0.0600	0.0500	0.0500	+66.667%	123	9,161	-40.000%
2026-09-11	0.0200	0.0300	0.0200	0.0300	-25.000%	12	9,038	0.000%
2026-09-10	0.0400	0.0600	0.0200	0.0400	+100.000%	90	9,048	-25.000%
2026-09-09	0.0400	0.0600	0.0200	0.0200	-33.333%	458	9,056	+50.000%
2026-09-04	0.0400	0.0400	0.0100	0.0300	0.000%	146	9,040	0.000%
2026-09-03	0.0400	0.0500	0.0300	0.0300	0.000%	142	9,040	0.000%
2026-09-02	0.0400	0.0400	0.0300	0.0300	-40.000%	21	9,040	0.000%
2026-09-01	0.0500	0.0500	0.0300	0.0500	0.000%	49	9,050	-40.000%
2026-08-31	0.0600	0.1000	0.0500	0.0500	-16.667%	44	9,065	-40.000%
2026-08-28	0.0800	0.0800	0.0400	0.0600	0.000%	226	9,064	-50.000%
2026-08-27	0.0400	0.0800	0.0300	0.0600	+20.000%	164	9,098	-50.000%
2026-08-26	0.0800	0.0800	0.0500	0.0500	-28.571%	220	9,098	-40.000%
2026-08-25	0.0600	0.0900	0.0600	0.0700	-12.500%	56	8,961	-57.143%
2026-08-24	0.0500	0.0800	0.0500	0.0800	-20.000%	145	8,961	-62.500%
2026-08-21	0.0900	0.1100	0.0700	0.1000	+25.000%	155	8,914	-70.000%
2026-08-20	0.0800	0.1000	0.0600	0.0800	+14.286%	93	8,905	-62.500%
2026-08-19	0.0700	0.0900	0.0600	0.0700	+16.667%	139	8,893	-57.143%
2026-08-18	0.0700	0.0700	0.0600	0.0600	-33.333%	265	8,879	-50.000%
2026-08-17	0.0800	0.0900	0.0700	0.0900	+28.571%	19	8,720	-66.667%
2026-08-14	0.0800	0.0800	0.0700	0.0700	-12.500%	145	8,720	-57.143%
2026-08-13	0.0800	0.0900	0.0600	0.0800	+14.286%	72	8,688	-62.500%
2026-08-12	0.0700	0.0700	0.0700	0.0700	-22.222%	1	8,686	-57.143%
2026-08-11	0.1000	0.1000	0.0700	0.0900	-10.000%	1,016	8,687	-66.667%
2026-08-10	0.0800	0.1100	0.0800	0.1000	0.000%	1,023	9,081	-70.000%
2026-08-06	0.1000	0.1000	0.0900	0.1000	-16.667%	1,041	8,116	-70.000%
2026-08-05	0.1100	0.1200	0.1100	0.1200	0.000%	740	8,235	-75.000%
2026-08-04	0.1100	0.1200	0.1100	0.1200	-7.692%	1,007	8,134	-75.000%
2026-08-03	0.1200	0.1400	0.1200	0.1300	0.000%	18	8,132	-76.923%
2026-07-30	0.1300	0.1300	0.1200	0.1300	-7.143%	4,005	7,754	-76.923%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+16.667%	10	4,115	-78.571%
2026-07-28	0.0900	0.1400	0.0900	0.1200	-7.692%	155	4,125	-75.000%
2026-07-27	0.1200	0.1700	0.1200	0.1300	+8.333%	16	4,025	-76.923%
2026-07-24	0.1300	0.1300	0.1100	0.1200	-7.692%	122	4,016	-75.000%
2026-07-23	0.1400	0.1400	0.1300	0.1300	0.000%	50	4,014	-76.923%
2026-07-22	0.1400	0.1400	0.1300	0.1300	-18.750%	13	4,044	-76.923%
2026-07-21	0.1900	0.1900	0.1600	0.1600	0.000%	20	4,057	-81.250%
2026-07-20	0.1800	0.1800	0.1600	0.1600	-15.789%	260	4,057	-81.250%
2026-07-16	0.2300	0.2300	0.1900	0.1900	-5.000%	75	3,808	-84.211%
2026-07-15	0.2100	0.2300	0.2000	0.2000	+11.111%	13	3,784	-85.000%
2026-07-14	0.2200	0.2500	0.1800	0.1800	-10.000%	90	3,782	-83.333%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+5.263%	11	3,693	-85.000%
2026-07-09	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,682	-84.211%
2026-07-08	0.2300	0.2300	0.2000	0.2000	0.000%	10	3,682	-85.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-23.077%	2	3,672	-85.000%
2026-07-06	0.2300	0.2600	0.2100	0.2600	+23.810%	15	3,670	-88.462%
2026-07-02	0.2300	0.2300	0.1600	0.2100	-16.000%	239	3,749	-85.714%
2026-07-01	0.2200	0.2500	0.2100	0.2500	+13.636%	147	3,749	-88.000%
2026-06-30	0.2000	0.2900	0.2000	0.2200	-12.000%	465	3,661	-86.364%
2026-06-29	0.2000	0.2500	0.2000	0.2500	+25.000%	320	3,596	-88.000%
2026-06-26	0.2000	0.2400	0.1900	0.2000	0.000%	119	3,393	-85.000%
2026-06-25	0.2000	0.2200	0.2000	0.2000	-13.043%	48	3,332	-85.000%
2026-06-24	0.2700	0.3100	0.2100	0.2300	-8.000%	103	3,347	-86.957%
2026-06-23	0.3000	0.3000	0.2400	0.2500	-10.714%	58	3,390	-88.000%
2026-06-22	0.2700	0.3100	0.2400	0.2800	-9.677%	86	3,402	-89.286%
2026-06-18	0.3100	0.3400	0.2700	0.3100	0.000%	845	3,446	-90.323%
2026-06-17	0.3200	0.3600	0.2400	0.3100	+10.714%	242	3,446	-90.323%
2026-06-16	0.2400	0.3500	0.2400	0.2800	-20.000%	153	3,446	-89.286%
2026-06-15	0.3700	0.4000	0.3000	0.3500	-18.605%	107	3,327	-91.429%
2026-06-12	0.4800	0.4800	0.3000	0.4300	+34.375%	225	3,327	-93.023%
2026-06-11	0.3100	0.4500	0.2700	0.3200	0.000%	176	3,327	-90.625%
2026-06-10	0.4600	0.4600	0.3100	0.3200	-15.789%	185	3,311	-90.625%
2026-06-09	0.5100	0.5100	0.3300	0.3800	-13.636%	27	3,226	-92.105%
2026-06-08	0.5200	0.5200	0.4100	0.4400	-8.333%	147	3,224	-93.182%
2026-06-05	0.5300	0.5300	0.4100	0.4800	-7.692%	242	3,132	-93.750%
2026-06-04	0.5500	0.6200	0.4600	0.5200	-3.704%	258	3,013	-94.231%
2026-06-03	0.5700	0.5800	0.4700	0.5400	-21.739%	189	2,932	-94.444%
2026-06-02	0.7300	0.7300	0.5800	0.6900	+21.053%	103	2,902	-95.652%
2026-06-01	0.6000	0.8200	0.5500	0.5700	+5.556%	406	2,893	-94.737%
2026-05-29	0.5400	0.5400	0.3900	0.5400	+10.204%	22	2,627	-94.444%
2026-05-28	0.5000	0.5500	0.4900	0.4900	-5.769%	27	2,645	-93.878%
2026-05-27	0.4500	0.5500	0.4500	0.5200	+30.000%	158	2,641	-94.231%
2026-05-26	0.4800	0.4800	0.4000	0.4000	-9.091%	647	2,565	-92.500%
2026-05-22	0.4300	0.5200	0.3700	0.4400	-18.519%	118	2,031	-93.182%
2026-05-21	0.5800	0.6400	0.5000	0.5400	0.000%	267	2,014	-94.444%
2026-05-20	0.5000	0.5500	0.5000	0.5400	-8.475%	35	2,014	-94.444%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-4.839%	10	1,938	-94.915%
2026-05-18	0.7000	0.7000	0.5900	0.6200	-11.429%	27	1,938	-95.161%
2026-05-15	0.6800	0.7000	0.6800	0.7000	-4.110%	17	1,938	-95.714%
2026-05-14	0.7900	0.8100	0.7300	0.7300	-9.877%	29	1,912	-95.890%
2026-05-13	0.6900	0.8500	0.6400	0.8100	+28.571%	59	1,877	-96.296%
2026-05-12	0.6000	0.6300	0.5600	0.6300	+3.279%	17	1,877	-95.238%
2026-05-11	0.5500	0.7300	0.5500	0.6100	+8.929%	75	1,877	-95.082%
2026-05-08	0.5900	0.5900	0.5600	0.5600	-3.448%	7	1,845	-94.643%
2026-05-07	0.6400	0.6400	0.5800	0.5800	-3.333%	157	1,843	-94.828%
2026-05-06	0.5600	0.6000	0.5600	0.6000	+1.695%	245	1,697	-95.000%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-10.606%	30	1,802	-94.915%
2026-05-04	0.6600	0.6600	0.6600	0.6600	+4.762%	5	1,772	-95.455%
2026-05-01	0.6800	0.6900	0.5900	0.6300	-21.250%	1,631	517	-95.238%
2026-04-30	0.7800	0.8000	0.7800	0.8000	-3.614%	77	517	-96.250%
2026-04-29	0.8800	0.8900	0.8300	0.8300	+3.750%	62	465	-96.386%
2026-04-28	0.8800	0.8800	0.7800	0.8000	+6.667%	74	414	-96.250%
2026-04-27	0.7600	0.7700	0.7500	0.7500	+2.740%	7	382	-96.000%
2026-04-24	0.7400	0.7800	0.7300	0.7300	-6.410%	165	381	-95.890%
2026-04-23	0.8300	0.8300	0.7400	0.7800	-10.345%	202	344	-96.154%
2026-04-22	0.8800	0.9000	0.8500	0.8700	+2.353%	50	156	-96.552%
2026-04-21	0.8700	0.8700	0.8500	0.8500	-6.593%	22	105	-96.471%
2026-04-20	0.9600	0.9600	0.8900	0.9100	-6.186%	11	105	-96.703%
2026-04-17	1.0100	1.0100	0.9300	0.9700	+2.105%	111	87	-96.907%
2026-04-16	0.8800	0.9500	0.8800	0.9500	0.000%	7	0	-96.842%

.dark-mode .K2bH00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2bH00{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270115C9NIO Jan 15 2027 9.00 Call (NIO270115C00009000)option OPRA

NIO20270115C9
NIO Jan 15 2027 9.00 Call (NIO270115C00009000)
option OPRA