Dark

NIO20271217C4
NIO Dec 17 2027 4.00 Call (NIO271217C00004000)
option OPRA

EOD

Sep 28, 2026

0.8700-3.333%(-0.0300)737

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9200	0.9200	0.8700	0.8700	-3.333%	737	3,239	0.000%
2026-09-25	0.8800	0.9000	0.8800	0.9000	0.000%	12	2,762	-3.333%
2026-09-24	0.9000	0.9000	0.8800	0.9000	-5.263%	113	2,755	-3.333%
2026-09-23	0.9400	0.9500	0.9400	0.9500	-2.062%	16	2,648	-8.421%
2026-09-22	1.0700	1.0700	0.9700	0.9700	+3.191%	15	2,651	-10.309%
2026-09-21	1.1800	1.1800	0.9400	0.9400	+4.444%	2	2,641	-7.447%
2026-09-18	0.9500	0.9600	0.9000	0.9000	-3.226%	147	2,639	-3.333%
2026-09-17	0.9200	0.9500	0.9200	0.9300	+2.198%	162	2,650	-6.452%
2026-09-16	1.0000	1.0000	0.8800	0.9100	-2.151%	141	2,574	-4.396%
2026-09-15	0.9500	0.9500	0.9300	0.9300	-7.000%	52	2,477	-6.452%
2026-09-14	1.0000	1.0700	0.9800	1.0000	+2.041%	93	2,445	-13.000%
2026-09-11	0.9900	1.0000	0.9800	0.9800	+5.376%	165	2,380	-11.224%
2026-09-10	0.9500	0.9500	0.9300	0.9300	-7.000%	237	2,215	-6.452%
2026-09-09	1.0300	1.0900	1.0000	1.0000	-5.660%	109	2,110	-13.000%
2026-09-08	1.0500	1.1000	1.0400	1.0600	+1.923%	35	2,041	-17.925%
2026-09-04	1.0100	1.0400	1.0100	1.0400	-6.306%	170	1,876	-16.346%
2026-09-03	1.0400	1.1100	1.0100	1.1100	+0.909%	48	1,876	-21.622%
2026-09-02	1.1100	1.2000	1.0800	1.1000	-13.386%	401	1,828	-20.909%
2026-09-01	1.1500	1.5000	1.1500	1.2700	-9.929%	17	1,605	-31.496%
2026-08-31	1.4400	1.4800	1.4100	1.4100	-0.704%	48	1,588	-38.298%
2026-08-28	1.4500	1.4500	1.4200	1.4200	-2.740%	23	1,561	-38.732%
2026-08-27	1.3700	1.4600	1.3700	1.4600	-5.806%	110	1,551	-40.411%
2026-08-26	1.5500	1.5500	1.4700	1.5500	0.000%	10	1,551	-43.871%
2026-08-25	1.5500	1.5500	1.5500	1.5500	0.000%	4	1,550	-43.871%
2026-08-24	1.6100	1.6200	1.4800	1.5500	-11.429%	54	1,550	-43.871%
2026-08-21	1.7500	1.7500	1.7500	1.7500	+10.759%	2	1,523	-50.286%
2026-08-20	1.6500	1.6500	1.5800	1.5800	-3.067%	37	1,523	-44.937%
2026-08-19	1.6300	1.6300	1.6300	1.6300	+1.875%	44	1,492	-46.626%
2026-08-18	1.6000	1.6100	1.5600	1.6000	-3.030%	211	1,492	-45.625%
2026-08-14	1.6000	1.6500	1.6000	1.6500	+1.852%	437	1,320	-47.273%
2026-08-13	1.6200	1.6200	1.6200	1.6200	-8.989%	10	1,259	-46.296%
2026-08-07	1.7800	1.7800	1.7800	1.7800	+1.714%	1	1,249	-51.124%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-6.417%	1	1,249	-50.286%
2026-07-28	1.8700	1.8700	1.8700	1.8700	+8.092%	1	1,249	-53.476%
2026-07-24	2.0400	2.0400	1.7100	1.7300	-3.889%	9	1,248	-49.711%
2026-07-23	1.7800	1.8000	1.7800	1.8000	-2.174%	5	1,247	-51.667%
2026-07-22	1.8700	1.8700	1.8400	1.8400	-5.641%	25	1,250	-52.717%
2026-07-21	1.9500	1.9500	1.9500	1.9500	-4.412%	1	1,265	-55.385%
2026-07-20	2.0200	2.0400	2.0200	2.0400	+2.000%	9	1,264	-57.353%
2026-07-17	1.9900	2.0000	1.9900	2.0000	-6.977%	40	1,261	-56.500%
2026-07-16	2.1500	2.1500	2.1500	2.1500	+0.939%	1	1,261	-59.535%
2026-07-14	2.1300	2.1300	2.1300	2.1300	-2.294%	2	1,260	-59.155%
2026-07-13	2.0800	2.1800	2.0800	2.1800	+9.000%	2	1,258	-60.092%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-3.846%	3	1,258	-56.500%
2026-07-08	2.0800	2.0800	2.0800	2.0800	-2.347%	4	1,255	-58.173%
2026-07-06	2.1400	2.1400	2.1300	2.1300	-3.182%	4	1,251	-59.155%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+12.245%	1	1,255	-60.455%
2026-06-25	1.9600	1.9600	1.9600	1.9600	-12.108%	1	1,254	-55.612%
2026-06-18	2.5900	2.5900	2.2300	2.2300	-2.620%	11	1,244	-60.987%
2026-06-16	2.2300	2.3400	2.2000	2.2900	-6.911%	4	1,244	-62.009%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-2.381%	1	1,245	-64.634%
2026-06-09	2.4500	2.5200	2.4500	2.5200	-5.618%	51	1,245	-65.476%
2026-06-08	2.7700	2.7700	2.6700	2.6700	-9.492%	2	1,194	-67.416%
2026-06-04	2.9500	2.9500	2.9500	2.9500	+1.724%	60	1,194	-70.508%
2026-06-03	2.9000	2.9000	2.9000	2.9000	+0.694%	5	1,254	-70.000%
2026-05-27	2.7100	2.8800	2.7000	2.8800	+12.941%	265	1,249	-69.792%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-4.494%	5	984	-65.882%
2026-05-21	2.8900	2.8900	2.6700	2.6700	-4.643%	6	979	-67.416%
2026-05-20	2.7800	2.8000	2.7800	2.8000	-2.778%	30	979	-68.929%
2026-05-19	2.8500	2.8800	2.8000	2.8800	-3.679%	8	855	-69.792%
2026-05-18	2.9900	2.9900	2.9900	2.9900	-16.944%	85	855	-70.903%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+2.857%	20	855	-75.833%
2026-05-13	3.3700	3.5000	3.3700	3.5000	+20.690%	45	830	-75.143%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-0.344%	8	830	-70.000%
2026-05-06	2.9100	2.9100	2.9100	2.9100	-6.731%	1	838	-70.103%
2026-05-05	3.1200	3.1200	3.1200	3.1200	+2.295%	1	837	-72.115%
2026-05-01	3.1500	3.1500	3.0500	3.0500	-6.154%	9	836	-71.475%
2026-04-27	3.2900	3.2900	3.2500	3.2500	-1.515%	21	836	-73.231%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-5.444%	3	857	-73.636%
2026-04-21	3.4900	3.4900	3.4900	3.4900	-10.052%	370	1,224	-75.072%
2026-04-17	3.8000	3.8800	3.8000	3.8800	+10.857%	41	1,224	-77.577%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-2.778%	2	1,195	-75.143%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+4.046%	50	1,197	-75.833%
2026-04-13	3.4600	3.4600	3.4600	3.4600	-0.860%	1	1,168	-74.855%
2026-04-10	3.5900	3.5900	3.4500	3.4900	-0.286%	26	1,169	-75.072%
2026-04-09	3.2600	3.5000	3.2500	3.5000	+0.287%	250	1,143	-75.143%
2026-04-08	3.3400	3.4900	3.3400	3.4900	+14.426%	51	1,123	-75.072%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-8.955%	4	1,117	-71.475%
2026-04-06	3.4500	3.4500	3.3500	3.3500	+3.077%	6	1,121	-74.030%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-1.813%	5	1,126	-73.231%
2026-04-01	3.3100	3.3100	3.3100	3.3100	+7.818%	40	1,126	-73.716%
2026-03-31	3.0700	3.0700	3.0700	3.0700	+16.730%	100	1,086	-71.661%
2026-03-30	2.6300	2.6300	2.6300	2.6300	+1.154%	7	1,037	-66.920%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-5.455%	50	1,037	-66.538%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-4.844%	1	1,056	-68.364%
2026-03-25	2.8900	2.8900	2.8900	2.8900	-0.345%	10	1,056	-69.896%
2026-03-24	2.9800	2.9800	2.9000	2.9000	+1.754%	9	1,066	-70.000%
2026-03-23	2.7500	2.8500	2.7500	2.8500	+7.547%	20	1,057	-69.474%
2026-03-20	2.8000	2.8000	2.6500	2.6500	-10.473%	6	1,049	-67.170%
2026-03-19	2.9600	2.9600	2.9600	2.9600	+0.339%	3	1,049	-70.608%
2026-03-18	3.0000	3.1000	2.9500	2.9500	-4.839%	7	1,052	-70.508%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-1.899%	1	1,055	-71.935%
2026-03-16	3.2000	3.2000	3.1600	3.1600	+5.333%	14	1,054	-72.468%
2026-03-13	2.9000	3.0000	2.9000	3.0000	+10.294%	101	1,066	-71.000%
2026-03-12	2.8500	2.9000	2.7200	2.7200	+0.741%	5	976	-68.015%
2026-03-11	2.9300	2.9300	2.7000	2.7000	-5.263%	21	978	-67.778%
2026-03-10	2.6300	2.8700	2.6300	2.8500	+30.137%	7	958	-69.474%
2026-03-09	2.1900	2.1900	2.1900	2.1900	+6.829%	1	961	-60.274%
2026-03-03	2.0000	2.0500	1.9000	2.0500	-7.240%	72	960	-57.561%
2026-02-27	2.2100	2.2100	2.2100	2.2100	-11.952%	5	908	-60.633%
2026-02-25	2.5000	2.5300	2.4500	2.5100	-1.953%	16	911	-65.339%
2026-02-24	2.5600	2.5600	2.5600	2.5600	-2.662%	1	911	-66.016%
2026-02-23	2.6300	2.6300	2.6300	2.6300	+13.362%	1	910	-66.920%
2026-02-20	2.3200	2.3200	2.3200	2.3200	+1.310%	1	911	-62.500%
2026-02-17	2.4200	2.4200	2.2900	2.2900	+1.327%	6	910	-62.009%
2026-02-13	2.3500	2.3500	2.2600	2.2600	-3.830%	13	900	-61.504%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-1.261%	5	900	-62.979%
2026-02-11	2.3800	2.3800	2.3800	2.3800	+4.846%	4	900	-63.445%
2026-02-09	2.3000	2.3000	2.2700	2.2700	-5.417%	2	900	-61.674%
2026-02-06	2.5000	2.5400	2.4000	2.4000	+16.505%	11	898	-63.750%
2026-02-05	2.0600	2.0600	2.0600	2.0600	+8.421%	1	901	-57.767%
2026-02-04	1.9400	1.9400	1.9000	1.9000	-0.524%	34	902	-54.211%
2026-02-02	1.9100	1.9100	1.9100	1.9100	-9.048%	3	928	-54.450%
2026-01-28	2.1000	2.1000	2.1000	2.1000	-1.408%	4	928	-58.571%
2026-01-23	2.1300	2.1300	2.1300	2.1300	+5.446%	2	924	-59.155%
2026-01-21	2.0200	2.0200	2.0200	2.0200	-0.980%	1	922	-56.931%
2026-01-16	2.0300	2.0400	2.0300	2.0400	-7.273%	15	918	-57.353%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+4.762%	3	918	-60.455%
2026-01-13	2.1000	2.1000	2.1000	2.1000	-0.474%	1	915	-58.571%
2026-01-09	2.0900	2.1100	2.0900	2.1100	-2.765%	2	915	-58.768%
2026-01-08	2.1400	2.1700	2.1400	2.1700	-1.810%	8	915	-59.908%
2026-01-07	2.1900	2.2100	2.1900	2.2100	+0.455%	2	913	-60.633%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-4.762%	60	912	-60.455%
2026-01-05	2.3600	2.3600	2.2500	2.3100	-9.055%	13	919	-62.338%
2026-01-02	2.5400	2.5500	2.5000	2.5400	+2.008%	60	919	-65.748%
2025-12-31	2.4000	2.4900	2.4000	2.4900	-13.542%	51	993	-65.060%
2025-12-30	2.8100	3.0000	2.8100	2.8800	+30.317%	109	993	-69.792%
2025-12-23	2.2900	2.3000	2.2100	2.2100	-5.957%	55	1,090	-60.633%
2025-12-19	2.3600	2.3600	2.3500	2.3500	0.000%	2	1,061	-62.979%
2025-12-16	2.4500	2.4500	2.3500	2.3500	-6.000%	3	1,060	-62.979%
2025-12-10	2.3500	2.5000	2.3500	2.5000	+8.696%	6	1,059	-65.200%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,063	-62.174%
2025-12-08	2.3400	2.3400	2.3400	2.3400	-1.266%	1	1,063	-62.821%
2025-12-04	2.3400	2.3700	2.3400	2.3700	+6.757%	5	1,064	-63.291%
2025-12-03	2.2200	2.2200	2.2200	2.2200	-7.500%	2	1,065	-60.811%
2025-12-02	2.5200	2.5200	2.4000	2.4000	-16.376%	7	1,063	-63.750%
2025-11-26	2.5100	2.8700	2.5100	2.8700	-1.034%	7	1,052	-69.686%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-5.537%	1	1,052	-70.000%
2025-11-24	3.0700	3.1000	3.0700	3.0700	-4.063%	104	1,053	-71.661%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+0.629%	20	951	-72.813%
2025-11-18	3.0500	3.1800	3.0500	3.1800	-3.636%	30	951	-72.642%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-3.790%	1	945	-73.636%
2025-11-13	3.4300	3.4300	3.4300	3.4300	-6.793%	1	945	-74.636%
2025-11-12	3.5000	3.6800	3.5000	3.6800	-8.000%	2	946	-76.359%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-4.762%	1	947	-78.250%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-4.977%	2	946	-79.286%
2025-11-03	4.4200	4.4200	4.4200	4.4200	+6.506%	1	946	-80.317%
2025-10-27	4.1500	4.1500	4.1500	4.1500	+3.750%	1	946	-79.036%
2025-10-24	3.8500	4.0000	3.8500	4.0000	+2.828%	21	946	-78.250%
2025-10-22	3.8900	3.8900	3.8900	3.8900	+8.056%	10	965	-77.635%
2025-10-17	3.6000	3.6000	3.6000	3.6000	-8.629%	2	975	-75.833%
2025-10-16	3.7000	4.0500	3.7000	3.9400	-0.505%	43	975	-77.919%
2025-10-15	3.9600	3.9600	3.9600	3.9600	-1.000%	1	956	-78.030%
2025-10-14	4.0500	4.0500	4.0000	4.0000	+1.266%	11	956	-78.250%
2025-10-10	4.1000	4.1000	3.9500	3.9500	-13.187%	47	955	-77.975%
2025-10-07	4.5500	4.5500	4.3600	4.5500	-1.087%	14	995	-80.879%
2025-10-03	4.6000	4.6000	4.6000	4.6000	-6.883%	2	984	-81.087%
2025-10-02	4.6500	4.9400	4.6500	4.9400	+6.466%	22	982	-82.389%
2025-10-01	4.5500	4.6400	4.5500	4.6400	+0.870%	342	979	-81.250%
2025-09-30	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,181	-81.087%
2025-09-29	4.1300	4.1300	4.0000	4.0000	-4.306%	2	1,181	-78.250%
2025-09-26	4.3000	4.3000	4.0500	4.1800	-5.000%	14	1,182	-79.187%
2025-09-25	4.5000	4.5000	4.4000	4.4000	+5.012%	2	1,185	-80.227%
2025-09-24	4.3000	4.3000	4.1900	4.1900	+16.389%	13	1,187	-79.236%
2025-09-23	4.2000	4.2000	3.6000	3.6000	-14.286%	3	1,184	-75.833%
2025-09-22	4.4500	4.4500	4.1500	4.2000	-4.762%	5	1,183	-79.286%
2025-09-19	4.4300	4.4300	4.4000	4.4100	-2.217%	12	1,183	-80.272%
2025-09-18	4.5000	4.5100	4.5000	4.5100	+7.381%	6	1,193	-80.710%
2025-09-17	4.2500	4.3000	4.2000	4.2000	+2.439%	21	1,195	-79.286%
2025-09-16	3.9000	4.1000	3.9000	4.1000	+10.811%	3	1,202	-78.780%
2025-09-15	3.7200	3.7200	3.7000	3.7000	+5.714%	20	1,203	-76.486%
2025-09-12	3.3300	3.5000	3.2300	3.5000	+2.941%	20	1,188	-75.143%
2025-09-11	3.2500	3.4000	3.2500	3.4000	+13.333%	5	1,197	-74.412%
2025-09-10	3.0500	3.0500	2.9800	3.0000	-12.536%	159	1,194	-71.000%
2025-09-09	3.4300	3.4700	3.2500	3.4300	+7.188%	65	1,054	-74.636%
2025-09-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,098	-72.813%
2025-09-05	3.2800	3.2800	3.2000	3.2000	-4.478%	19	1,097	-72.813%
2025-09-04	3.3000	3.3500	3.2200	3.3500	-2.899%	264	1,095	-74.030%
2025-09-03	3.3900	3.4500	3.3500	3.4500	-4.167%	44	867	-74.783%
2025-09-02	3.5500	3.6500	3.2000	3.6000	+1.408%	56	828	-75.833%
2025-08-29	3.4000	3.5500	3.4000	3.5500	+2.305%	10	801	-75.493%
2025-08-28	3.5400	3.5400	3.4700	3.4700	-2.254%	5	801	-74.928%
2025-08-27	3.8000	3.8000	3.5500	3.5500	-4.054%	63	796	-75.493%
2025-08-26	3.8500	3.8500	3.5500	3.7000	+7.246%	174	757	-76.486%
2025-08-25	3.5500	3.6900	3.2000	3.4500	-1.989%	26	714	-74.783%
2025-08-22	3.2000	3.6500	3.2000	3.5200	+27.076%	68	699	-75.284%
2025-08-21	2.7000	3.1000	2.7000	2.7700	+14.938%	25	655	-68.592%
2025-08-20	2.4600	2.4600	2.4100	2.4100	-3.600%	11	644	-63.900%
2025-08-19	2.3700	2.5800	2.3700	2.5000	+8.225%	37	644	-65.200%
2025-08-15	2.4000	2.4000	2.2600	2.3100	+13.235%	169	630	-62.338%
2025-08-14	2.0200	2.0600	2.0000	2.0400	-3.774%	31	555	-57.353%
2025-08-13	2.1100	2.9200	2.1100	2.1200	+0.474%	37	526	-58.962%
2025-08-12	2.3400	2.3400	2.0800	2.1100	-13.878%	121	551	-58.768%
2025-08-11	2.4900	2.4900	2.4300	2.4500	+2.941%	18	498	-64.490%
2025-08-08	2.4300	2.4300	2.3200	2.3800	+4.846%	25	488	-63.445%
2025-08-07	2.3200	2.3200	2.2700	2.2700	+5.581%	14	487	-61.674%
2025-08-05	2.2900	2.2900	2.1300	2.1500	-5.286%	62	485	-59.535%
2025-08-04	2.3900	2.3900	2.2700	2.2700	-9.200%	18	429	-61.674%
2025-08-01	2.3600	2.5000	2.3600	2.5000	+16.279%	18	411	-65.200%
2025-07-31	2.1800	2.1800	2.1500	2.1500	-7.725%	18	412	-59.535%
2025-07-29	2.3100	2.3300	2.2900	2.3300	-4.508%	60	395	-62.661%
2025-07-28	2.5000	2.5000	2.4400	2.4400	-2.400%	11	377	-64.344%
2025-07-25	2.4100	2.5900	2.4100	2.5000	+4.167%	82	376	-65.200%
2025-07-24	2.5200	2.5200	2.3300	2.4000	-1.235%	17	327	-63.750%
2025-07-23	2.8100	2.8100	2.3300	2.4300	-4.706%	40	320	-64.198%
2025-07-22	2.5100	2.6200	2.5100	2.5500	+12.335%	70	289	-65.882%
2025-07-21	2.0900	2.3100	2.0900	2.2700	+7.075%	116	272	-61.674%
2025-07-18	2.1500	2.2500	2.0500	2.1200	-1.852%	112	381	-58.962%
2025-07-17	1.9200	2.1900	1.9200	2.1600	+13.684%	203	269	-59.722%
2025-07-16	2.5000	2.5000	1.8000	1.9000	0.000%	72	0	-54.211%

.dark-mode .r1bg9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1bg9Y{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C4NIO Dec 17 2027 4.00 Call (NIO271217C00004000)option OPRA

NIO20271217C4
NIO Dec 17 2027 4.00 Call (NIO271217C00004000)
option OPRA