Dark

NIO20270416C10
NIO Apr 16 2027 10.00 Call (NIO270416C00010000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.0600	0.0400	0.0400	-20.000%	111	4,356	0.000%
2026-09-25	0.0600	0.0600	0.0500	0.0500	+25.000%	5	4,379	-20.000%
2026-09-24	0.0600	0.0600	0.0400	0.0400	-20.000%	475	4,376	0.000%
2026-09-23	0.0400	0.0500	0.0400	0.0500	+25.000%	31	3,901	-20.000%
2026-09-22	0.0500	0.0500	0.0400	0.0400	0.000%	31	3,872	0.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-20.000%	11	3,898	0.000%
2026-09-17	0.0400	0.0500	0.0400	0.0500	+66.667%	52	3,897	-20.000%
2026-09-16	0.0400	0.0400	0.0300	0.0300	-40.000%	120	3,947	+33.333%
2026-09-14	0.0500	0.0500	0.0500	0.0500	+25.000%	1,596	3,963	-20.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-33.333%	3	2,368	0.000%
2026-09-10	0.1000	0.1000	0.0500	0.0600	+50.000%	259	2,368	-33.333%
2026-09-09	0.1000	0.1000	0.0400	0.0400	-42.857%	35	2,111	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+16.667%	30	2,089	-42.857%
2026-09-04	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,058	-33.333%
2026-09-03	0.0600	0.0600	0.0400	0.0600	0.000%	121	2,058	-33.333%
2026-09-02	0.0700	0.0800	0.0600	0.0600	-14.286%	83	2,075	-33.333%
2026-09-01	0.1000	0.1000	0.0700	0.0700	-36.364%	155	1,992	-42.857%
2026-08-31	0.1000	0.1100	0.0900	0.1100	0.000%	43	1,932	-63.636%
2026-08-26	0.1200	0.1200	0.1100	0.1100	0.000%	62	1,889	-63.636%
2026-08-25	0.1000	0.1100	0.1000	0.1100	-8.333%	34	1,869	-63.636%
2026-08-24	0.1300	0.1300	0.1200	0.1200	-7.692%	103	1,855	-66.667%
2026-08-21	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,794	-69.231%
2026-08-20	0.1400	0.1500	0.1200	0.1300	-7.143%	112	1,794	-69.231%
2026-08-19	0.1200	0.1400	0.1200	0.1400	+7.692%	33	1,685	-71.429%
2026-08-18	0.1400	0.1400	0.1300	0.1300	-13.333%	50	1,660	-69.231%
2026-08-17	0.1200	0.1500	0.1200	0.1500	+7.143%	100	1,632	-73.333%
2026-08-14	0.1500	0.1500	0.1300	0.1400	-6.667%	44	1,553	-71.429%
2026-08-13	0.1400	0.1500	0.1300	0.1500	-6.250%	27	1,541	-73.333%
2026-08-12	0.1500	0.1600	0.1500	0.1600	-11.111%	12	1,521	-75.000%
2026-08-11	0.1600	0.1800	0.1600	0.1800	-5.263%	44	1,519	-77.778%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+11.765%	5	1,503	-78.947%
2026-08-07	0.1800	0.1800	0.1700	0.1700	-5.556%	10	1,508	-76.471%
2026-08-06	0.1700	0.1800	0.1600	0.1800	0.000%	136	1,507	-77.778%
2026-08-05	0.2100	0.2100	0.1800	0.1800	-10.000%	30	1,461	-77.778%
2026-08-04	0.2100	0.2200	0.2000	0.2000	-13.043%	4	1,431	-80.000%
2026-08-03	0.2300	0.2300	0.2300	0.2300	0.000%	4	1,417	-82.609%
2026-07-31	0.2300	0.2300	0.2300	0.2300	+9.524%	6	1,413	-82.609%
2026-07-30	0.2300	0.2300	0.2100	0.2100	-19.231%	17	1,407	-80.952%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+30.000%	2	1,390	-84.615%
2026-07-28	0.2400	0.2400	0.2000	0.2000	0.000%	32	1,390	-80.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-4.762%	11	1,360	-80.000%
2026-07-24	0.2000	0.2100	0.2000	0.2100	-4.545%	31	1,356	-80.952%
2026-07-23	0.2200	0.2200	0.2200	0.2200	0.000%	3	1,325	-81.818%
2026-07-22	0.2400	0.2400	0.2200	0.2200	-8.333%	20	1,322	-81.818%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-4.000%	22	1,322	-83.333%
2026-07-17	0.2600	0.2600	0.2500	0.2500	-13.793%	94	1,305	-84.000%
2026-07-16	0.3400	0.3400	0.2900	0.2900	-3.333%	118	1,389	-86.207%
2026-07-15	0.3000	0.3100	0.3000	0.3000	+3.448%	13	1,382	-86.667%
2026-07-14	0.3400	0.3400	0.2900	0.2900	-3.333%	42	1,370	-86.207%
2026-07-13	0.2900	0.3200	0.2900	0.3000	+11.111%	43	1,350	-86.667%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-3.571%	60	1,320	-85.185%
2026-07-08	0.2900	0.2900	0.2800	0.2800	-6.667%	210	1,260	-85.714%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-6.250%	63	1,262	-86.667%
2026-07-06	0.3000	0.3300	0.3000	0.3200	+14.286%	58	1,245	-87.500%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-15.152%	2	1,203	-85.714%
2026-07-01	0.3200	0.3300	0.3200	0.3300	-2.941%	12	1,203	-87.879%
2026-06-30	0.3200	0.3400	0.3200	0.3400	+9.677%	11	1,203	-88.235%
2026-06-29	0.3100	0.3100	0.3100	0.3100	+3.333%	15	1,193	-87.097%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,193	-86.667%
2026-06-25	0.3200	0.3200	0.2900	0.2900	-14.706%	154	1,192	-86.207%
2026-06-24	0.3500	0.3500	0.3400	0.3400	-8.108%	25	1,184	-88.235%
2026-06-22	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,169	-89.189%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-5.405%	4	1,117	-88.571%
2026-06-17	0.3700	0.4000	0.3700	0.3700	+2.778%	58	1,117	-89.189%
2026-06-16	0.4000	0.4000	0.3600	0.3600	-18.182%	212	1,117	-88.889%
2026-06-15	0.4200	0.4700	0.4200	0.4400	-2.222%	160	1,109	-90.909%
2026-06-12	0.4700	0.4700	0.4500	0.4500	0.000%	4	1,109	-91.111%
2026-06-11	0.4700	0.5000	0.4500	0.4500	-4.255%	251	1,109	-91.111%
2026-06-10	0.4700	0.4800	0.4700	0.4700	-7.843%	69	988	-91.489%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-5.556%	200	988	-92.157%
2026-06-08	0.5800	0.5800	0.5400	0.5400	0.000%	96	993	-92.593%
2026-06-05	0.5800	0.5800	0.5300	0.5400	-16.923%	87	954	-92.593%
2026-06-04	0.6500	0.6500	0.6400	0.6500	+1.563%	329	921	-93.846%
2026-06-03	0.6400	0.6400	0.6400	0.6400	-14.667%	6	595	-93.750%
2026-06-02	0.5300	0.7500	0.5300	0.7500	+2.740%	2	595	-94.667%
2026-06-01	0.7000	0.8000	0.7000	0.7300	+15.873%	80	594	-94.521%
2026-05-29	0.6200	0.6300	0.6200	0.6300	+8.621%	205	541	-93.651%
2026-05-28	0.6700	0.6700	0.5800	0.5800	-12.121%	27	336	-93.103%
2026-05-27	0.5600	0.7000	0.5600	0.6600	+10.000%	234	309	-93.939%
2026-05-22	0.5900	0.7100	0.5300	0.6000	0.000%	116	158	-93.333%
2026-05-21	0.5400	0.6000	0.5400	0.6000	-23.077%	63	56	-93.333%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-75.000%	1	56	-94.872%
2026-05-19	0.7000	3.1200	0.7000	3.1200	0.000%	2	0	-98.718%

.dark-mode .j60Hyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j60Hyd{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270416C10NIO Apr 16 2027 10.00 Call (NIO270416C00010000)option OPRA

NIO20270416C10
NIO Apr 16 2027 10.00 Call (NIO270416C00010000)
option OPRA