Dark

NIO20270319C5
NIO Mar 19 2027 5.00 Call (NIO270319C00005000)
option OPRA

EOD

Sep 25, 2026

0.2000-4.762%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2100	0.2100	0.2000	0.2000	-4.762%	42	4,288	0.000%
2026-09-24	0.2400	0.2400	0.2100	0.2100	-16.000%	436	4,258	-4.762%
2026-09-23	0.2600	0.2600	0.2400	0.2500	-7.407%	112	3,840	-20.000%
2026-09-22	0.3300	0.3300	0.2400	0.2700	+12.500%	278	3,730	-25.926%
2026-09-21	0.2300	0.2500	0.2300	0.2400	-4.000%	134	3,746	-16.667%
2026-09-18	0.3200	0.3200	0.2500	0.2500	0.000%	47	3,687	-20.000%
2026-09-17	0.2400	0.2600	0.2400	0.2500	+4.167%	559	3,661	-20.000%
2026-09-16	0.2700	0.2700	0.2400	0.2400	-4.000%	286	3,153	-16.667%
2026-09-15	0.2500	0.2600	0.2500	0.2500	0.000%	259	2,907	-20.000%
2026-09-14	0.2700	0.2900	0.2500	0.2500	-7.407%	177	3,028	-20.000%
2026-09-11	0.2800	0.3000	0.2600	0.2700	0.000%	332	2,909	-25.926%
2026-09-10	0.2600	0.2700	0.2500	0.2700	0.000%	469	2,662	-25.926%
2026-09-09	0.3000	0.3100	0.2700	0.2700	-12.903%	168	2,493	-25.926%
2026-09-08	0.3000	0.3300	0.3000	0.3100	-6.061%	188	2,344	-35.484%
2026-09-04	0.3000	0.3300	0.2900	0.3300	+3.125%	38	2,215	-39.394%
2026-09-03	0.2900	0.3500	0.2800	0.3200	-11.111%	620	2,215	-37.500%
2026-09-02	0.3700	0.3700	0.3200	0.3600	-10.000%	731	2,402	-44.444%
2026-09-01	0.4400	0.4900	0.4000	0.4000	-25.926%	254	1,890	-50.000%
2026-08-31	0.5700	0.6000	0.5400	0.5400	-3.571%	27	1,764	-62.963%
2026-08-28	0.5800	0.5800	0.5500	0.5600	-1.754%	257	1,739	-64.286%
2026-08-27	0.5500	0.5800	0.5500	0.5700	0.000%	137	1,729	-64.912%
2026-08-26	0.6500	0.6500	0.5700	0.5700	-9.524%	7	1,622	-64.912%
2026-08-25	0.6300	0.6300	0.6300	0.6300	+5.000%	50	1,620	-68.254%
2026-08-24	0.6600	0.6600	0.6000	0.6000	-18.919%	216	1,620	-66.667%
2026-08-21	0.7200	0.7500	0.7200	0.7400	+7.246%	29	1,489	-72.973%
2026-08-20	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,482	-71.014%
2026-08-19	0.7000	0.7300	0.7000	0.7100	+4.412%	13	1,483	-71.831%
2026-08-18	0.6700	0.7000	0.6700	0.6800	-8.108%	51	1,470	-70.588%
2026-08-17	0.7200	0.7500	0.7200	0.7400	+4.225%	76	1,492	-72.973%
2026-08-14	0.7300	0.7300	0.7000	0.7100	0.000%	40	1,419	-71.831%
2026-08-13	0.7100	0.7200	0.6600	0.7100	-7.792%	23	1,386	-71.831%
2026-08-12	0.7500	0.7700	0.7500	0.7700	-4.938%	73	1,381	-74.026%
2026-08-11	0.8100	0.8200	0.7600	0.8100	-8.989%	75	1,379	-75.309%
2026-08-10	0.8600	0.8900	0.8600	0.8900	+3.488%	22	1,310	-77.528%
2026-08-07	0.8800	0.8900	0.8600	0.8600	+7.500%	53	1,330	-76.744%
2026-08-06	0.8000	0.8100	0.7700	0.8000	-5.882%	17	1,282	-75.000%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,266	-76.471%
2026-08-04	0.9400	0.9400	0.9000	0.9000	-3.226%	30	1,265	-77.778%
2026-08-03	0.9200	0.9600	0.9200	0.9300	-3.125%	3	1,264	-78.495%
2026-07-31	0.9800	0.9800	0.9600	0.9600	+5.495%	3	1,262	-79.167%
2026-07-30	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,259	-78.022%
2026-07-29	1.0700	1.0700	0.9100	0.9200	+1.099%	34	1,258	-78.261%
2026-07-28	0.8800	0.9100	0.8800	0.9100	+4.598%	6	1,263	-78.022%
2026-07-27	0.9000	0.9000	0.8600	0.8700	+8.750%	72	1,262	-77.011%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-8.046%	20	1,204	-75.000%
2026-07-23	0.8900	0.8900	0.8700	0.8700	-11.224%	3	1,221	-77.011%
2026-07-21	1.0300	1.0300	0.9800	0.9800	-9.259%	105	1,218	-79.592%
2026-07-20	1.0800	1.0800	1.0800	1.0800	-5.263%	1	1,215	-81.481%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-11.628%	2	1,214	-82.456%
2026-07-15	1.2900	1.2900	1.2900	1.2900	+17.273%	4	1,214	-84.496%
2026-07-14	1.2100	1.2100	1.1000	1.1000	0.000%	3	1,214	-81.818%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-1.786%	1	1,211	-81.818%
2026-07-08	1.0900	1.1200	1.0700	1.1200	+3.704%	193	1,210	-82.143%
2026-07-07	1.0800	1.0800	1.0800	1.0800	-8.475%	40	1,260	-81.481%
2026-07-06	1.0400	1.1800	1.0400	1.1800	+15.686%	9	1,220	-83.051%
2026-07-02	1.0500	1.1200	1.0200	1.0200	-16.393%	58	1,227	-80.392%
2026-07-01	1.2200	1.2200	1.2200	1.2200	+4.274%	50	1,227	-83.607%
2026-06-30	1.1700	1.1900	1.1700	1.1700	+3.540%	106	1,177	-82.906%
2026-06-29	1.1300	1.1300	1.1300	1.1300	+10.784%	62	1,083	-82.301%
2026-06-26	1.1000	1.1000	1.0200	1.0200	-1.923%	8	1,021	-80.392%
2026-06-25	1.1100	1.1100	1.0200	1.0400	-9.565%	7	1,015	-80.769%
2026-06-24	1.2300	1.2300	1.1500	1.1500	-4.959%	7	1,013	-82.609%
2026-06-23	1.2100	1.2100	1.2000	1.2100	-3.200%	444	1,012	-83.471%
2026-06-22	1.2500	1.3100	1.2500	1.2500	0.000%	152	1,213	-84.000%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,068	-84.000%
2026-06-17	1.2200	1.2800	1.2200	1.2800	+6.667%	5	1,068	-84.375%
2026-06-16	1.2400	1.2600	1.2000	1.2000	-14.286%	179	1,068	-83.333%
2026-06-15	1.5200	1.5200	1.4000	1.4000	0.000%	51	820	-85.714%
2026-06-12	1.2600	1.4000	1.2600	1.4000	0.000%	28	820	-85.714%
2026-06-11	1.4100	1.4100	1.4000	1.4000	-0.709%	3	820	-85.714%
2026-06-10	1.4100	1.4700	1.4100	1.4100	-3.425%	34	817	-85.816%
2026-06-09	1.5000	1.5000	1.3900	1.4600	-8.750%	173	787	-86.301%
2026-06-08	1.6500	1.6500	1.6000	1.6000	+3.226%	21	832	-87.500%
2026-06-05	1.6300	1.6300	1.5500	1.5500	-11.429%	163	811	-87.097%
2026-06-04	1.7500	1.7500	1.7500	1.7500	-7.407%	2	648	-88.571%
2026-06-03	1.8900	1.8900	1.8900	1.8900	-7.353%	1	646	-89.418%
2026-06-02	2.1200	2.1200	2.0400	2.0400	+3.030%	2	645	-90.196%
2026-06-01	1.9300	2.0000	1.9300	1.9800	+17.160%	3	647	-89.899%
2026-05-29	1.6900	1.6900	1.6900	1.6900	0.000%	2	648	-88.166%
2026-05-28	1.7500	1.7500	1.6900	1.6900	-4.520%	17	646	-88.166%
2026-05-27	1.6100	1.8000	1.6100	1.7700	+18.792%	107	629	-88.701%
2026-05-26	1.5000	1.5500	1.4700	1.4900	+1.361%	201	715	-86.577%
2026-05-22	1.6000	1.6000	1.4500	1.4700	-9.816%	428	567	-86.395%
2026-05-21	1.8400	1.8400	1.6300	1.6300	-7.386%	160	151	-87.730%
2026-05-20	1.7500	1.7600	1.7500	1.7600	0.000%	2	151	-88.636%

.dark-mode .l7RnJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7RnJv{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270319C5NIO Mar 19 2027 5.00 Call (NIO270319C00005000)option OPRA

NIO20270319C5
NIO Mar 19 2027 5.00 Call (NIO270319C00005000)
option OPRA