Dark

NIO20270416C5
NIO Apr 16 2027 5.00 Call (NIO270416C00005000)
option OPRA

EOD

Sep 28, 2026

0.2600-3.704%(-0.0100)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2800	0.2800	0.2400	0.2600	-3.704%	154	5,584	0.000%
2026-09-25	0.2600	0.2700	0.2600	0.2700	-3.571%	16	5,495	-3.704%
2026-09-24	0.2800	0.3000	0.2600	0.2800	0.000%	65	5,479	-7.143%
2026-09-23	0.2900	0.2900	0.2800	0.2800	-9.677%	76	5,424	-7.143%
2026-09-22	0.3100	0.3100	0.3100	0.3100	+6.897%	10	5,348	-16.129%
2026-09-21	0.3000	0.3000	0.2900	0.2900	-3.333%	5	5,348	-10.345%
2026-09-18	0.3000	0.3200	0.2800	0.3000	0.000%	1,525	5,343	-13.333%
2026-09-17	0.2900	0.3000	0.2900	0.3000	0.000%	445	5,714	-13.333%
2026-09-16	0.2900	0.3000	0.2900	0.3000	+3.448%	54	5,269	-13.333%
2026-09-15	0.3200	0.3200	0.2900	0.2900	-6.452%	127	5,215	-10.345%
2026-09-14	0.3400	0.3400	0.3100	0.3100	0.000%	243	5,104	-16.129%
2026-09-11	0.3800	0.3800	0.3000	0.3100	0.000%	310	4,894	-16.129%
2026-09-10	0.3200	0.3200	0.2900	0.3100	-6.061%	471	4,795	-16.129%
2026-09-09	0.3400	0.3700	0.3300	0.3300	-10.811%	227	4,436	-21.212%
2026-09-08	0.3500	0.3800	0.3300	0.3700	+2.778%	421	4,363	-29.730%
2026-09-04	0.3700	0.3700	0.3300	0.3600	-7.692%	384	3,967	-27.778%
2026-09-03	0.3600	0.4100	0.3300	0.3900	+2.632%	221	3,967	-33.333%
2026-09-02	0.4500	0.4500	0.3800	0.3800	-19.149%	711	3,788	-31.579%
2026-09-01	0.4800	0.5400	0.4700	0.4700	-32.857%	759	3,782	-44.681%
2026-08-31	0.6500	0.7000	0.5900	0.7000	+12.903%	113	3,468	-62.857%
2026-08-28	0.6400	0.6400	0.6000	0.6200	-1.587%	119	3,388	-58.065%
2026-08-27	0.6500	0.6500	0.6300	0.6300	-4.545%	171	3,390	-58.730%
2026-08-26	0.6900	0.6900	0.6600	0.6600	-2.941%	13	3,322	-60.606%
2026-08-25	0.7000	0.7000	0.6800	0.6800	+4.615%	17	3,319	-61.765%
2026-08-24	0.7300	0.7300	0.6400	0.6500	-18.750%	243	3,304	-60.000%
2026-08-21	0.8000	0.8300	0.8000	0.8000	+5.263%	108	3,128	-67.500%
2026-08-20	0.7900	0.7900	0.7500	0.7600	-3.797%	107	3,118	-65.789%
2026-08-19	0.8200	0.8200	0.7700	0.7900	+8.219%	214	3,048	-67.089%
2026-08-18	0.7600	0.7600	0.7300	0.7300	-9.877%	562	2,982	-64.384%
2026-08-17	0.7700	0.8100	0.7700	0.8100	+5.195%	872	2,446	-67.901%
2026-08-14	0.7800	0.7800	0.7500	0.7700	0.000%	100	2,189	-66.234%
2026-08-13	0.7700	0.8000	0.7600	0.7700	-4.938%	42	2,182	-66.234%
2026-08-12	0.8600	0.8600	0.8000	0.8100	-7.955%	84	2,169	-67.901%
2026-08-11	0.8200	0.8800	0.8100	0.8800	-9.278%	141	2,107	-70.455%
2026-08-10	0.9600	0.9900	0.9300	0.9700	+3.191%	8	2,143	-73.196%
2026-08-07	0.9500	0.9500	0.9400	0.9400	+10.588%	4	2,139	-72.340%
2026-08-06	0.9000	0.9000	0.8500	0.8500	-6.593%	94	2,137	-69.412%
2026-08-05	0.9600	0.9700	0.9100	0.9100	-5.208%	74	2,079	-71.429%
2026-08-04	1.0400	1.0400	0.9600	0.9600	-5.882%	12	2,014	-72.917%
2026-08-03	1.0200	1.0500	0.9700	1.0200	-0.971%	9	2,011	-74.510%
2026-07-31	1.0300	1.0300	1.0200	1.0300	+1.980%	14	2,005	-74.757%
2026-07-30	0.9900	1.0100	0.9900	1.0100	-1.942%	91	1,992	-74.257%
2026-07-29	1.1000	1.1000	1.0100	1.0300	+6.186%	13	2,072	-74.757%
2026-07-28	0.9500	0.9700	0.9500	0.9700	+1.042%	9	2,069	-73.196%
2026-07-27	0.9200	0.9600	0.9200	0.9600	+10.345%	2	2,063	-72.917%
2026-07-24	0.9300	0.9300	0.8700	0.8700	-6.452%	302	2,063	-70.115%
2026-07-23	1.0100	1.0100	0.9100	0.9300	0.000%	40	1,762	-72.043%
2026-07-22	1.0400	1.0400	0.9300	0.9300	-13.889%	20	1,758	-72.043%
2026-07-21	1.0700	1.0800	1.0700	1.0800	+0.935%	54	1,750	-75.926%
2026-07-20	1.0800	1.1300	1.0700	1.0700	-3.604%	59	1,696	-75.701%
2026-07-17	1.1000	1.1100	1.0800	1.1100	-5.932%	89	1,690	-76.577%
2026-07-16	1.2600	1.2600	1.1800	1.1800	-1.667%	8	1,687	-77.966%
2026-07-14	1.3000	1.3000	1.2000	1.2000	+2.564%	43	1,685	-78.333%
2026-07-13	1.2100	1.2100	1.1700	1.1700	+8.333%	509	1,667	-77.778%
2026-07-10	1.1000	1.1000	1.0800	1.0800	-1.818%	5	1,318	-75.926%
2026-07-09	1.0800	1.1000	1.0700	1.1000	-6.780%	32	1,318	-76.364%
2026-07-08	1.1600	1.1800	1.1300	1.1800	+5.357%	14	1,289	-77.966%
2026-07-07	1.1200	1.1200	1.1200	1.1200	-8.943%	3	1,278	-76.786%
2026-07-06	1.1300	1.2400	1.1300	1.2300	+13.889%	64	1,278	-78.862%
2026-07-02	1.1200	1.2100	1.0800	1.0800	-11.475%	344	1,175	-75.926%
2026-07-01	1.2700	1.3000	1.2200	1.2200	-3.937%	207	1,175	-78.689%
2026-06-30	1.2600	1.2700	1.2600	1.2700	+2.419%	85	1,168	-79.528%
2026-06-29	1.2000	1.2500	1.1900	1.2400	+13.761%	185	1,151	-79.032%
2026-06-26	1.1300	1.1400	1.0900	1.0900	+0.926%	97	966	-76.147%
2026-06-25	1.1200	1.1200	1.0800	1.0800	-14.286%	2	913	-75.926%
2026-06-24	1.2900	1.3000	1.2500	1.2600	-3.077%	200	911	-79.365%
2026-06-22	1.3000	1.3000	1.3000	1.3000	0.000%	1	841	-80.000%
2026-06-18	1.3800	1.3800	1.3000	1.3000	+3.175%	53	862	-80.000%
2026-06-17	1.3200	1.3400	1.2600	1.2600	-2.326%	13	862	-79.365%
2026-06-16	1.3000	1.3800	1.2900	1.2900	-12.245%	177	862	-79.845%
2026-06-15	1.4700	1.4700	1.4700	1.4700	-0.676%	7	787	-82.313%
2026-06-12	1.5000	1.5000	1.4800	1.4800	-1.987%	13	787	-82.432%
2026-06-11	1.4600	1.5100	1.4500	1.5100	+4.861%	58	787	-82.781%
2026-06-10	1.4700	1.5500	1.4400	1.4400	-10.000%	452	756	-81.944%
2026-06-09	1.6900	1.6900	1.5800	1.6000	-5.325%	61	735	-83.750%
2026-06-08	1.6900	1.6900	1.6800	1.6900	-1.744%	37	704	-84.615%
2026-06-05	1.7500	1.7500	1.5500	1.7200	-8.021%	301	692	-84.884%
2026-06-04	1.9100	2.0000	1.8700	1.8700	-2.094%	264	850	-86.096%
2026-06-03	1.9600	2.0000	1.8900	1.9100	-9.048%	336	876	-86.387%
2026-06-02	2.1400	2.1400	2.1000	2.1000	+1.942%	70	627	-87.619%
2026-06-01	2.0600	2.1400	2.0500	2.0600	+15.084%	246	627	-87.379%
2026-05-29	1.7100	1.8800	1.7100	1.7900	-2.717%	151	441	-85.475%
2026-05-27	1.7500	1.8900	1.7500	1.8400	+17.949%	12	323	-85.870%
2026-05-26	1.5600	1.7100	1.5200	1.5600	0.000%	318	324	-83.333%
2026-05-22	2.5100	2.5100	1.5300	1.5600	-11.864%	419	520	-83.333%
2026-05-21	1.8500	1.8500	1.6700	1.7700	-2.747%	193	131	-85.311%
2026-05-20	1.8200	1.8500	1.8200	1.8200	0.000%	45	131	-85.714%

.dark-mode .vPgH3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPgH3z{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20270416C5NIO Apr 16 2027 5.00 Call (NIO270416C00005000)option OPRA

NIO20270416C5
NIO Apr 16 2027 5.00 Call (NIO270416C00005000)
option OPRA