Dark

NIO20271217C15
NIO Dec 17 2027 15.00 Call (NIO271217C00015000)
option OPRA

EOD

Sep 25, 2026

0.0900+12.500%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.0900	0.0900	0.0900	+12.500%	25	9,442	0.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-20.000%	15	9,442	+12.500%
2026-09-23	0.0800	0.1000	0.0800	0.1000	-9.091%	301	9,457	-10.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	+22.222%	1	9,456	-18.182%
2026-09-21	0.0900	0.0900	0.0900	0.0900	-18.182%	200	9,457	0.000%
2026-09-17	0.1400	0.1400	0.1100	0.1100	+10.000%	8	9,376	-18.182%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+11.111%	40	9,370	-10.000%
2026-09-15	0.1000	0.1000	0.0900	0.0900	-40.000%	17	9,330	0.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+36.364%	2	9,346	-40.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	+10.000%	50	9,344	-18.182%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	9,394	-10.000%
2026-09-09	0.1100	0.1100	0.1000	0.1000	-16.667%	200	9,394	-10.000%
2026-09-08	0.1300	0.1300	0.1200	0.1200	+20.000%	136	9,226	-25.000%
2026-09-04	0.1300	0.1300	0.1000	0.1000	-23.077%	588	8,702	-10.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	0.000%	1	8,702	-30.769%
2026-09-02	0.1200	0.1300	0.1200	0.1300	-18.750%	13	8,701	-30.769%
2026-09-01	0.1500	0.1600	0.1200	0.1600	-15.789%	29	8,695	-43.750%
2026-08-31	0.1900	0.1900	0.1900	0.1900	+5.556%	1	8,692	-52.632%
2026-08-28	0.1900	0.1900	0.1600	0.1800	-10.000%	61	8,691	-50.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+5.263%	5	8,742	-55.000%
2026-08-26	0.2200	0.2400	0.1900	0.1900	-5.000%	322	8,746	-52.632%
2026-08-24	0.1800	0.2000	0.1800	0.2000	-9.091%	180	8,921	-55.000%
2026-08-21	0.2200	0.2200	0.2200	0.2200	+29.412%	1	8,864	-59.091%
2026-08-20	0.2200	0.2200	0.1700	0.1700	-15.000%	156	8,863	-47.059%
2026-08-18	0.1700	0.2000	0.1700	0.2000	+17.647%	3	8,860	-55.000%
2026-08-17	0.2100	0.2100	0.1700	0.1700	-19.048%	50	8,858	-47.059%
2026-08-14	0.2100	0.2100	0.2100	0.2100	0.000%	10	8,858	-57.143%
2026-08-13	0.2500	0.2500	0.2100	0.2100	-16.000%	26	8,848	-57.143%
2026-08-11	0.2500	0.2600	0.2500	0.2500	-7.407%	4	8,874	-64.000%
2026-08-10	0.2700	0.2700	0.2700	0.2700	+3.846%	100	8,870	-66.667%
2026-08-07	0.2700	0.2700	0.2500	0.2600	-7.143%	110	8,890	-65.385%
2026-08-04	0.2800	0.2800	0.2800	0.2800	-12.500%	18	8,812	-67.857%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+6.667%	5	8,812	-71.875%
2026-07-31	0.2000	0.3000	0.2000	0.3000	-3.226%	24	8,807	-70.000%
2026-07-30	0.3000	0.3100	0.3000	0.3100	-11.429%	15	8,814	-70.968%
2026-07-29	0.3100	0.3500	0.2800	0.3500	+12.903%	15	8,804	-74.286%
2026-07-28	0.2800	0.3200	0.2800	0.3100	+3.333%	16	8,799	-70.968%
2026-07-27	0.2700	0.3000	0.2700	0.3000	+11.111%	18	8,793	-70.000%
2026-07-24	0.3000	0.3000	0.2700	0.2700	-6.897%	1,404	8,760	-66.667%
2026-07-23	0.3100	0.3100	0.2900	0.2900	-3.333%	35	8,296	-68.966%
2026-07-22	0.3300	0.3300	0.3000	0.3000	-11.765%	127	8,262	-70.000%
2026-07-21	0.3400	0.3500	0.3400	0.3400	+3.030%	65	8,264	-73.529%
2026-07-20	0.3600	0.3600	0.3300	0.3300	-5.714%	20	8,262	-72.727%
2026-07-17	0.3600	0.3600	0.3500	0.3500	-5.405%	100	8,262	-74.286%
2026-07-16	0.4200	0.4200	0.3500	0.3700	-11.905%	145	8,212	-75.676%
2026-07-15	0.4200	0.4200	0.4200	0.4200	+2.439%	3	8,210	-78.571%
2026-07-14	0.4300	0.4300	0.3800	0.4100	+5.128%	43	8,207	-78.049%
2026-07-08	0.3800	0.4000	0.3700	0.3900	+2.632%	90	8,177	-76.923%
2026-07-07	0.4200	0.4200	0.3800	0.3800	-2.564%	53	8,097	-76.316%
2026-07-06	0.3700	0.3900	0.3700	0.3900	+18.182%	39	8,044	-76.923%
2026-07-02	0.4000	0.4300	0.3300	0.3300	-19.512%	93	7,955	-72.727%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-6.818%	111	7,955	-78.049%
2026-06-30	0.4100	0.4400	0.4000	0.4400	+18.919%	91	8,054	-79.545%
2026-06-29	0.4000	0.4000	0.3700	0.3700	-2.632%	18	8,053	-75.676%
2026-06-26	0.4000	0.4000	0.3700	0.3800	+2.703%	39	8,043	-76.316%
2026-06-25	0.4200	0.4200	0.3600	0.3700	-7.500%	384	8,035	-75.676%
2026-06-24	0.4100	0.4100	0.4000	0.4000	-9.091%	22	7,819	-77.500%
2026-06-23	0.4400	0.4500	0.4400	0.4400	-4.348%	15	7,799	-79.545%
2026-06-22	0.4600	0.4800	0.4200	0.4600	+2.222%	263	7,798	-80.435%
2026-06-18	0.5000	0.5000	0.4500	0.4500	0.000%	27	7,763	-80.000%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-8.163%	2	7,763	-80.000%
2026-06-16	0.5000	0.5000	0.4400	0.4900	-2.000%	288	7,763	-81.633%
2026-06-15	0.6000	0.6000	0.5000	0.5000	-9.091%	174	7,653	-82.000%
2026-06-12	0.5700	0.5700	0.5300	0.5500	+3.774%	30	7,653	-83.636%
2026-06-11	0.6000	0.6000	0.5300	0.5300	-3.636%	300	7,653	-83.019%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-9.836%	152	7,753	-83.636%
2026-06-09	0.7000	0.7000	0.6100	0.6100	-8.955%	285	7,605	-85.246%
2026-06-08	0.6500	0.6700	0.6400	0.6700	+3.077%	21	7,604	-86.567%
2026-06-05	0.6800	0.7000	0.6200	0.6500	-7.143%	22	7,609	-86.154%
2026-06-04	0.8200	0.8200	0.7000	0.7000	-9.091%	28	7,623	-87.143%
2026-06-03	0.8500	0.8500	0.7500	0.7700	-3.750%	25	7,641	-88.312%
2026-06-02	0.9000	0.9800	0.8000	0.8000	-1.235%	73	7,639	-88.750%
2026-06-01	0.7600	0.9400	0.7300	0.8100	+10.959%	384	7,589	-88.889%
2026-05-29	0.7200	0.7900	0.6600	0.7300	+5.797%	5,926	7,462	-87.671%
2026-05-28	0.7600	0.7600	0.6900	0.6900	-4.167%	2	5,212	-86.957%
2026-05-27	0.7400	0.8600	0.6800	0.7200	+2.857%	27	5,213	-87.500%
2026-05-26	0.7000	0.7600	0.7000	0.7000	+7.692%	113	5,200	-87.143%
2026-05-22	0.6700	0.6700	0.6400	0.6500	+4.839%	17	5,092	-86.154%
2026-05-21	0.7000	0.7000	0.6100	0.6200	-11.429%	92	5,104	-85.484%
2026-05-20	0.7000	0.7000	0.7000	0.7000	0.000%	5	5,104	-87.143%
2026-05-19	0.7600	0.7600	0.6800	0.7000	-7.895%	272	5,086	-87.143%
2026-05-18	0.8100	0.8100	0.7600	0.7600	-6.173%	3	5,086	-88.158%
2026-05-15	0.8700	0.8700	0.8100	0.8100	0.000%	14	5,086	-88.889%
2026-05-14	0.8900	0.8900	0.8100	0.8100	-14.737%	14	5,078	-88.889%
2026-05-13	0.9100	0.9500	0.9100	0.9500	+31.944%	3	5,081	-90.526%
2026-05-12	0.7200	0.7200	0.6900	0.7200	-4.000%	182	5,081	-87.500%
2026-05-11	0.6700	0.7500	0.6700	0.7500	+2.740%	41	5,081	-88.000%
2026-05-08	0.7400	0.7500	0.6900	0.7300	+2.817%	28	4,884	-87.671%
2026-05-07	0.7100	0.7400	0.7100	0.7100	0.000%	5	4,885	-87.324%
2026-05-06	0.6800	0.7400	0.6800	0.7100	-7.792%	58	4,882	-87.324%
2026-05-05	0.7700	0.7700	0.7700	0.7700	+1.316%	1	4,927	-88.312%
2026-05-04	0.7500	0.7600	0.7500	0.7600	+5.556%	2	4,927	-88.158%
2026-05-01	0.7400	0.7600	0.7000	0.7200	-15.294%	44	4,928	-87.500%
2026-04-30	0.8000	0.8700	0.8000	0.8500	-8.602%	585	4,928	-89.412%
2026-04-29	0.9300	0.9300	0.9300	0.9300	+16.250%	1	4,943	-90.323%
2026-04-28	0.7100	0.8000	0.7100	0.8000	-3.614%	26	4,943	-88.750%
2026-04-27	0.8800	0.8800	0.8300	0.8300	+2.469%	302	4,937	-89.157%
2026-04-24	0.8200	0.8200	0.8100	0.8100	-1.220%	22	4,639	-88.889%
2026-04-23	0.8400	0.8400	0.8200	0.8200	-7.865%	329	4,620	-89.024%
2026-04-22	0.8500	0.9200	0.8500	0.8900	+1.136%	637	4,620	-89.888%
2026-04-21	0.8600	0.9000	0.8500	0.8800	-6.383%	365	4,367	-89.773%
2026-04-20	0.9600	0.9600	0.8800	0.9400	-5.051%	2,447	4,367	-90.426%
2026-04-17	1.0000	1.0000	0.9500	0.9900	+3.125%	193	2,399	-90.909%
2026-04-16	0.9300	0.9600	0.9200	0.9600	+12.941%	217	2,378	-90.625%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-15.000%	3	2,302	-89.412%
2026-04-14	0.7400	1.0000	0.7400	1.0000	+13.636%	12	2,302	-91.000%
2026-04-13	0.8900	0.9000	0.8300	0.8800	+3.529%	12	2,299	-89.773%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+16.438%	70	2,291	-89.412%
2026-04-09	0.8400	0.8400	0.7300	0.7300	-17.045%	2	2,244	-87.671%
2026-04-08	0.9400	0.9400	0.8000	0.8800	+17.333%	16	2,244	-89.773%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-7.407%	2	2,229	-88.000%
2026-04-06	0.8700	0.8700	0.8000	0.8100	+1.250%	30	2,227	-88.889%
2026-04-02	0.7500	0.8200	0.7500	0.8000	0.000%	23	2,218	-88.750%
2026-04-01	0.7900	0.8000	0.7900	0.8000	+5.263%	16	2,218	-88.750%
2026-03-31	0.7100	0.8000	0.6500	0.7600	+16.923%	195	2,203	-88.158%
2026-03-30	0.6400	0.6600	0.6200	0.6500	+6.557%	222	2,213	-86.154%
2026-03-27	0.6100	0.6500	0.6100	0.6100	+1.667%	67	2,163	-85.246%
2026-03-26	0.6600	0.6600	0.6000	0.6000	-16.667%	11	2,183	-85.000%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-4.000%	3	2,190	-87.500%
2026-03-24	0.7300	0.8200	0.7300	0.7500	+11.940%	36	2,193	-88.000%
2026-03-20	0.7800	0.7800	0.6500	0.6700	-12.987%	482	2,189	-86.567%
2026-03-19	0.7700	0.7700	0.7700	0.7700	-2.532%	3	2,409	-88.312%
2026-03-18	0.7900	0.7900	0.7900	0.7900	-3.659%	2	2,410	-88.608%
2026-03-17	0.8500	0.8500	0.7700	0.8200	-4.651%	170	2,410	-89.024%
2026-03-16	0.8500	0.9200	0.8500	0.8600	+6.173%	596	2,424	-89.535%
2026-03-13	0.7600	0.8500	0.6600	0.8100	+12.500%	175	1,901	-88.889%
2026-03-12	0.6600	0.7700	0.6600	0.7200	+2.857%	85	1,848	-87.500%
2026-03-11	0.8000	0.8400	0.7000	0.7000	-10.256%	31	1,843	-87.143%
2026-03-10	0.7000	0.7800	0.5600	0.7800	+41.818%	176	1,824	-88.462%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,687	-83.636%
2026-03-05	0.5600	0.5600	0.5400	0.5400	-3.571%	186	1,686	-83.333%
2026-03-04	0.5800	0.5800	0.5600	0.5600	+7.692%	44	1,639	-83.929%
2026-03-03	0.5500	0.5500	0.5200	0.5200	-7.143%	13	1,639	-82.692%
2026-03-02	0.5800	0.5800	0.5400	0.5600	-5.085%	130	1,628	-83.929%
2026-02-27	0.6200	0.6200	0.5900	0.5900	-11.940%	830	1,605	-84.746%
2026-02-26	0.6700	0.7000	0.6700	0.6700	-4.286%	23	1,287	-86.567%
2026-02-25	0.7000	0.7000	0.7000	0.7000	-5.405%	500	1,660	-87.143%
2026-02-24	0.7400	0.7400	0.7400	0.7400	-2.632%	2	1,660	-87.838%
2026-02-23	0.6700	0.7700	0.6700	0.7600	+16.923%	24	1,662	-88.158%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+4.839%	3	1,662	-86.154%
2026-02-19	0.6200	0.6300	0.6200	0.6200	-6.061%	13	1,662	-85.484%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-1.493%	5	1,652	-86.364%
2026-02-17	0.6600	0.6700	0.6600	0.6700	+3.077%	20	1,652	-86.567%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,652	-86.154%
2026-02-12	0.7000	0.7200	0.6800	0.6800	-2.857%	18	1,652	-86.765%
2026-02-11	0.6800	0.7000	0.6800	0.7000	-5.405%	2	1,666	-87.143%
2026-02-10	0.7000	0.7400	0.7000	0.7400	+5.714%	9	1,666	-87.838%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,667	-87.143%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+11.111%	6	1,667	-88.750%
2026-02-05	0.7000	0.7200	0.6900	0.7200	+20.000%	59	1,667	-87.500%
2026-02-04	0.5900	0.6000	0.5800	0.6000	-13.043%	164	1,622	-85.000%
2026-01-30	0.7500	0.7500	0.6800	0.6900	+1.471%	53	1,522	-86.957%
2026-01-29	0.7600	0.7600	0.6200	0.6800	+4.615%	37	1,472	-86.765%
2026-01-28	0.6500	0.6500	0.6500	0.6500	0.000%	7	1,442	-86.154%
2026-01-27	0.6800	0.6800	0.6500	0.6500	-1.515%	10	1,442	-86.154%
2026-01-26	0.6500	0.6800	0.6500	0.6600	-2.941%	4	1,443	-86.364%
2026-01-23	0.6200	0.6800	0.6200	0.6800	-1.449%	307	1,441	-86.765%
2026-01-22	0.6100	0.7200	0.6100	0.6900	+7.812%	29	1,141	-86.957%
2026-01-21	0.6100	0.6400	0.6100	0.6400	+1.587%	6	1,137	-85.938%
2026-01-20	0.6100	0.6400	0.6100	0.6300	-3.077%	70	1,135	-85.714%
2026-01-16	0.6300	0.6500	0.6300	0.6500	+6.557%	25	1,127	-86.154%
2026-01-14	0.6100	0.6100	0.6100	0.6100	-4.688%	10	1,127	-85.246%
2026-01-13	0.6400	0.6400	0.6300	0.6400	-4.478%	11	1,127	-85.938%
2026-01-12	0.6700	0.6700	0.6700	0.6700	+8.065%	12	1,127	-86.567%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-7.463%	3	1,127	-85.484%
2026-01-08	0.6700	0.6700	0.6700	0.6700	+1.515%	11	1,127	-86.567%
2026-01-07	0.6600	0.6600	0.6600	0.6600	-13.158%	40	1,136	-86.364%
2026-01-06	0.7000	0.7600	0.7000	0.7600	+7.042%	254	1,116	-88.158%
2026-01-05	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,117	-87.324%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+14.286%	30	1,117	-88.750%
2025-12-31	0.7600	0.7600	0.7000	0.7000	-23.077%	37	1,064	-87.143%
2025-12-30	0.9300	0.9400	0.8600	0.9100	+16.667%	83	1,064	-90.110%
2025-12-29	0.7500	0.7900	0.7500	0.7800	+9.859%	73	1,039	-88.462%
2025-12-26	0.6800	0.7100	0.6800	0.7100	+9.231%	13	1,019	-87.324%
2025-12-24	0.6500	0.6500	0.6500	0.6500	0.000%	20	1,038	-86.154%
2025-12-23	0.6500	0.6500	0.6400	0.6500	-1.515%	80	1,038	-86.154%
2025-12-22	0.6800	0.6900	0.6600	0.6600	-1.493%	28	1,068	-86.364%
2025-12-19	0.6700	0.6700	0.6700	0.6700	0.000%	3	1,067	-86.567%
2025-12-18	0.7000	0.7000	0.6700	0.6700	+1.515%	10	1,064	-86.567%
2025-12-17	0.6900	0.7000	0.6600	0.6600	-2.941%	106	1,054	-86.364%
2025-12-16	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,035	-86.765%
2025-12-15	0.7100	0.7300	0.7100	0.7300	+4.286%	4	1,035	-87.671%
2025-12-12	0.7500	0.7600	0.7000	0.7000	+2.941%	54	1,031	-87.143%
2025-12-11	0.6800	0.6800	0.6800	0.6800	-1.449%	4	1,054	-86.765%
2025-12-10	0.6900	0.6900	0.6900	0.6900	-2.817%	3	1,054	-86.957%
2025-12-09	0.7300	0.7300	0.7000	0.7100	-2.740%	61	1,052	-87.324%
2025-12-05	0.7300	0.7300	0.7300	0.7300	-1.351%	2	1,001	-87.671%
2025-12-04	0.7100	0.7400	0.6300	0.7400	+12.121%	9	1,000	-87.838%
2025-12-03	0.7000	0.7000	0.6600	0.6600	-10.811%	29	996	-86.364%
2025-12-02	0.7800	0.7800	0.7400	0.7400	-9.756%	35	983	-87.838%
2025-12-01	0.8600	0.8600	0.7700	0.8200	-13.684%	361	976	-89.024%
2025-11-28	0.9100	0.9500	0.9100	0.9500	+4.396%	8	949	-90.526%
2025-11-26	0.9700	0.9700	0.8600	0.9100	-7.143%	402	926	-90.110%
2025-11-25	1.0500	1.0500	0.9100	0.9800	-6.667%	51	926	-90.816%
2025-11-24	0.9900	1.0500	0.9900	1.0500	+10.526%	12	916	-91.429%
2025-11-21	0.9600	0.9900	0.9100	0.9500	+2.151%	238	916	-90.526%
2025-11-20	1.0300	1.0300	0.9100	0.9300	-7.000%	180	957	-90.323%
2025-11-19	1.1000	1.1000	1.0000	1.0000	-10.714%	92	827	-91.000%
2025-11-18	1.1000	1.1200	1.0900	1.1200	-3.448%	56	757	-91.964%
2025-11-17	1.2100	1.2100	1.1600	1.1600	-7.937%	128	725	-92.241%
2025-11-14	1.2000	1.2600	1.2000	1.2600	+0.800%	130	662	-92.857%
2025-11-13	1.3100	1.3100	1.2500	1.2500	-6.015%	132	576	-92.800%
2025-11-12	1.4400	1.4400	1.3300	1.3300	-5.000%	35	518	-93.233%
2025-11-11	1.4200	1.4200	1.4000	1.4000	+2.941%	15	530	-93.571%
2025-11-10	1.4700	1.6000	1.2700	1.3600	-6.207%	28	530	-93.382%
2025-11-07	1.5300	1.5300	1.4500	1.4500	-15.205%	11	525	-93.793%
2025-11-05	1.6700	1.7100	1.6300	1.7100	+2.395%	28	515	-94.737%
2025-11-04	1.7000	1.7000	1.6700	1.6700	+0.602%	13	505	-94.611%
2025-11-03	1.7000	1.7000	1.6600	1.6600	+2.469%	7	497	-94.578%
2025-10-31	1.6200	1.6200	1.6200	1.6200	+1.887%	20	497	-94.444%
2025-10-30	1.5900	1.5900	1.5900	1.5900	0.000%	3	497	-94.340%
2025-10-29	1.6500	1.6500	1.5900	1.5900	+2.581%	53	494	-94.340%
2025-10-27	1.6100	1.6100	1.5500	1.5500	+1.974%	13	436	-94.194%
2025-10-23	1.5200	1.5200	1.5200	1.5200	-1.935%	1	436	-94.079%
2025-10-22	1.6400	1.6400	1.5500	1.5500	0.000%	5	437	-94.194%
2025-10-21	1.5500	1.5500	1.5500	1.5500	-4.321%	25	423	-94.194%
2025-10-20	1.6500	1.6500	1.6200	1.6200	+15.714%	3	398	-94.444%
2025-10-16	1.4900	1.4900	1.4000	1.4000	-14.634%	6	395	-93.571%
2025-10-15	1.6000	1.6400	1.6000	1.6400	-4.094%	20	393	-94.512%
2025-10-13	2.0700	2.0700	1.6400	1.7100	+9.615%	49	377	-94.737%
2025-10-10	1.7000	1.7000	1.5600	1.5600	0.000%	332	332	-94.231%

.dark-mode .hbzGyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbzGyG{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C15NIO Dec 17 2027 15.00 Call (NIO271217C00015000)option OPRA

NIO20271217C15
NIO Dec 17 2027 15.00 Call (NIO271217C00015000)
option OPRA