Dark

NIO20280121C1
NIO Jan 21 2028 1.00 Call (NIO280121C00001000)
option OPRA

EOD

Sep 29, 2026

2.48-8.148%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4800	2.4800	2.4800	2.4800	-8.148%	3	386	0.000%
2026-09-25	2.7000	2.7000	2.7000	2.7000	-4.594%	1	383	-8.148%
2026-09-24	2.7700	2.8300	2.7700	2.8300	+4.044%	4	382	-12.367%
2026-09-16	2.7200	2.7200	2.7200	2.7200	-4.561%	1	379	-8.824%
2026-09-11	2.8500	2.8500	2.8500	2.8500	+4.396%	6	378	-12.982%
2026-09-10	2.7700	2.7700	2.7300	2.7300	-2.500%	21	372	-9.158%
2026-09-09	2.8000	2.8000	2.8000	2.8000	-3.780%	3	351	-11.429%
2026-09-04	2.8500	2.9800	2.8500	2.9100	+1.042%	22	334	-14.777%
2026-09-03	2.9000	2.9000	2.8800	2.8800	-6.189%	2	334	-13.889%
2026-09-02	3.0700	3.0700	3.0700	3.0700	-4.063%	3	333	-19.218%
2026-09-01	3.2000	3.2000	3.2000	3.2000	-9.348%	1	330	-22.500%
2026-08-25	3.5500	3.5500	3.5000	3.5300	+0.857%	22	329	-29.745%
2026-08-24	3.5000	3.5000	3.5000	3.5000	-6.667%	2	317	-29.143%
2026-08-21	3.7500	3.7500	3.7500	3.7500	+2.740%	7	315	-33.867%
2026-08-20	3.6500	3.6500	3.6500	3.6500	-0.545%	2	315	-32.055%
2026-08-18	3.6700	3.6700	3.6700	3.6700	+1.944%	1	315	-32.425%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-1.099%	2	315	-31.111%
2026-08-13	3.6400	3.6400	3.6400	3.6400	-1.622%	2	317	-31.868%
2026-08-11	3.9000	3.9000	3.7000	3.7000	-1.333%	3	315	-32.973%
2026-08-06	3.7500	3.7500	3.7500	3.7500	-10.714%	2	313	-33.867%
2026-07-31	4.2000	4.2000	4.2000	4.2000	+5.793%	2	311	-40.952%
2026-07-17	3.9700	3.9700	3.9700	3.9700	-5.476%	2	311	-37.531%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-6.667%	1	309	-40.952%
2026-07-08	4.1500	4.5000	4.1500	4.5000	+6.383%	3	308	-44.889%
2026-07-07	4.2300	4.2300	4.2300	4.2300	+3.171%	2	306	-41.371%
2026-07-02	3.8700	4.1000	3.8700	4.1000	+1.485%	2	308	-39.512%
2026-06-25	4.0400	4.0400	4.0400	4.0400	-14.947%	1	308	-38.614%
2026-06-24	4.7500	4.7500	4.7500	4.7500	+13.095%	1	308	-47.789%
2026-06-18	4.1500	4.2000	4.1000	4.2000	+1.205%	71	332	-40.952%
2026-06-16	4.2200	4.2200	4.1500	4.1500	-6.742%	13	332	-40.241%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+3.488%	1	331	-44.270%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-7.527%	1	331	-42.326%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-4.908%	10	332	-46.667%
2026-05-29	4.5800	5.7500	4.5800	4.8900	+3.165%	22	322	-49.284%
2026-05-28	4.7400	4.7400	4.7400	4.7400	-2.268%	1	341	-47.679%
2026-05-27	4.6000	4.8500	4.6000	4.8500	+4.301%	2	342	-48.866%
2026-05-22	4.4000	4.6500	4.3500	4.6500	-7.921%	17	343	-46.667%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-0.591%	5	357	-50.891%
2026-05-18	5.1600	5.1600	5.0800	5.0800	-3.238%	2	352	-51.181%
2026-05-15	6.5000	6.5000	5.2500	5.2500	-9.483%	3	352	-52.762%
2026-05-13	5.7500	5.8000	5.6500	5.8000	+7.607%	5	353	-57.241%
2026-05-11	5.2900	5.3900	5.1800	5.3900	+7.800%	32	353	-53.989%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-9.091%	3	351	-50.400%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+3.774%	1	351	-54.909%
2026-04-24	5.3000	5.3000	5.3000	5.3000	-2.752%	20	352	-53.208%
2026-04-23	5.4500	5.4500	5.4500	5.4500	-3.369%	8	354	-54.495%
2026-04-22	5.7500	5.7500	5.6400	5.6400	-0.177%	3	354	-56.028%
2026-04-13	5.8000	5.8000	5.6500	5.6500	-9.600%	7	353	-56.106%
2026-04-10	6.2500	6.2500	6.2500	6.2500	+18.821%	1	359	-60.320%
2026-04-09	5.5500	5.5500	5.2600	5.2600	-5.225%	5	358	-52.852%
2026-04-08	5.5500	5.5500	5.5000	5.5500	+7.767%	5	354	-55.315%
2026-04-07	5.4000	5.4000	5.1500	5.1500	-5.505%	11	357	-51.845%
2026-04-06	5.6500	5.6500	5.3100	5.4500	+0.926%	83	352	-54.495%
2026-04-02	5.3000	5.4500	5.1000	5.4000	+0.935%	10	341	-54.074%
2026-04-01	5.2500	5.4000	5.2500	5.3500	+11.458%	10	341	-53.645%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+3.226%	20	337	-48.333%
2026-03-27	4.6000	4.6500	4.6000	4.6500	-9.357%	21	320	-46.667%
2026-03-25	5.0100	5.1300	5.0100	5.1300	+2.600%	2	339	-51.657%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+6.383%	20	340	-50.400%
2026-03-20	4.8000	4.8000	4.7000	4.7000	-6.000%	3	320	-47.234%
2026-03-19	5.0000	5.0000	5.0000	5.0000	0.000%	5	317	-50.400%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.846%	2	312	-50.400%
2026-03-17	5.1500	5.2000	5.1500	5.2000	-0.763%	18	310	-52.308%
2026-03-16	5.1000	5.3500	5.1000	5.2400	+2.947%	44	325	-52.672%
2026-03-13	5.0500	5.1900	5.0500	5.0900	+14.382%	44	363	-51.277%
2026-03-11	4.9500	5.0000	4.4500	4.4500	-5.319%	15	342	-44.270%
2026-03-10	4.0000	4.7000	4.0000	4.7000	+14.634%	40	353	-47.234%
2026-03-09	4.0500	4.1000	3.9500	4.1000	0.000%	6	398	-39.512%
2026-03-06	3.9000	4.1000	3.9000	4.1000	+2.500%	16	400	-39.512%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-2.439%	2	384	-38.000%
2026-03-04	3.8500	4.1700	3.8500	4.1000	+11.717%	3	382	-39.512%
2026-03-03	3.8000	3.8000	3.6700	3.6700	-5.168%	3	381	-32.425%
2026-03-02	3.8500	4.1500	3.7500	3.8700	-4.444%	28	378	-35.917%
2026-02-27	4.0000	4.3500	3.9000	4.0500	-4.028%	17	373	-38.765%
2026-02-26	4.1800	4.3200	4.1000	4.2200	-4.091%	14	372	-41.232%
2026-02-25	4.4000	4.4700	4.3500	4.4000	-2.222%	12	372	-43.636%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+8.434%	4	372	-44.889%
2026-02-19	4.1500	4.1500	4.1500	4.1500	-1.190%	3	376	-40.241%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-1.176%	7	373	-40.952%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+1.432%	1	366	-41.647%
2026-02-11	4.1900	4.3000	4.1500	4.1900	+2.696%	9	367	-40.811%
2026-02-10	4.0800	4.0800	4.0800	4.0800	+2.000%	5	365	-39.216%
2026-02-09	4.7000	4.7000	4.0000	4.0000	-6.977%	19	365	-38.000%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+6.700%	2	365	-42.326%
2026-02-05	4.1500	4.1500	4.0300	4.0300	+8.919%	4	371	-38.462%
2026-02-03	3.7000	3.7500	3.7000	3.7000	-13.953%	4	369	-32.973%
2026-01-30	4.4000	4.4000	4.3000	4.3000	+7.500%	26	369	-42.326%
2026-01-29	3.9600	4.0000	3.8000	4.0000	0.000%	13	343	-38.000%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+9.589%	1	356	-38.000%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-8.750%	1	357	-32.055%
2026-01-22	4.0000	4.1500	4.0000	4.0000	+5.820%	8	358	-38.000%
2026-01-20	3.8000	3.8000	3.7000	3.7800	-1.305%	6	352	-34.392%
2026-01-16	3.8500	3.9000	3.8300	3.8300	-1.795%	44	382	-35.248%
2026-01-15	3.7700	3.9000	3.7700	3.9000	+4.000%	2	382	-36.410%
2026-01-14	3.8000	3.8000	3.7500	3.7500	-3.846%	202	381	-33.867%
2026-01-13	3.9000	3.9000	3.8200	3.9000	-4.412%	13	439	-36.410%
2026-01-12	4.1000	4.4000	4.0800	4.0800	+4.615%	15	438	-39.216%
2026-01-09	3.9500	3.9500	3.8500	3.9000	-1.266%	10	444	-36.410%
2026-01-08	3.9300	3.9800	3.9300	3.9500	-3.659%	55	434	-37.215%
2026-01-07	4.0100	4.1000	4.0000	4.1000	+3.275%	16	407	-39.512%
2026-01-06	4.1500	4.1500	3.9700	3.9700	-6.588%	128	391	-37.531%
2026-01-05	4.1500	4.2500	4.1500	4.2500	-1.392%	7	303	-41.647%
2026-01-02	4.3100	4.3100	4.3100	4.3100	-0.920%	1	303	-42.459%
2025-12-31	4.1000	4.5000	4.1000	4.3500	-9.375%	44	263	-42.989%
2025-12-30	4.9000	4.9000	4.8000	4.8000	+9.091%	2	263	-48.333%
2025-12-29	4.3900	4.6500	4.3900	4.4000	+6.796%	16	264	-43.636%
2025-12-23	4.1000	4.1200	4.1000	4.1200	-1.905%	3	250	-39.806%
2025-12-22	4.2000	4.2000	4.2000	4.2000	+2.941%	1	253	-40.952%
2025-12-17	4.2500	4.3000	4.0800	4.0800	-2.857%	47	252	-39.216%
2025-12-12	4.2000	4.2000	4.2000	4.2000	+1.695%	10	252	-40.952%
2025-12-11	4.1300	4.1300	4.1300	4.1300	-2.133%	1	259	-39.952%
2025-12-10	4.1800	4.2500	4.1000	4.2200	-0.706%	24	259	-41.232%
2025-12-09	4.1500	4.2500	4.1500	4.2500	-0.932%	69	259	-41.647%
2025-12-08	4.3500	4.3600	4.2900	4.2900	+2.143%	22	258	-42.191%
2025-12-05	4.2600	4.2600	4.2000	4.2000	+1.942%	26	263	-40.952%
2025-12-04	4.1000	4.1500	4.1000	4.1200	+4.569%	27	260	-39.806%
2025-12-03	3.9400	3.9400	3.9400	3.9400	-6.413%	1	262	-37.056%
2025-12-02	4.2900	4.4500	4.2100	4.2100	-6.444%	12	261	-41.093%
2025-12-01	4.5000	4.5000	4.5000	4.5000	0.000%	1	251	-44.889%
2025-11-26	4.5500	4.5500	4.1500	4.5000	-4.255%	9	252	-44.889%
2025-11-25	4.9500	4.9500	4.6500	4.7000	-5.051%	29	252	-47.234%
2025-11-24	4.9500	4.9500	4.9500	4.9500	+4.430%	2	245	-49.899%
2025-11-21	5.1500	5.1500	4.7400	4.7400	-10.566%	5	245	-47.679%
2025-11-14	5.3000	5.3000	5.3000	5.3000	-2.930%	3	240	-53.208%
2025-11-13	5.5500	5.5500	5.3500	5.4600	-0.727%	6	237	-54.579%
2025-11-12	5.6000	5.6000	5.5000	5.5000	-5.660%	52	232	-54.909%
2025-11-07	6.2500	6.2500	5.8300	5.8300	-7.460%	12	279	-57.461%
2025-11-06	6.5800	6.5800	6.3000	6.3000	-1.563%	3	268	-60.635%
2025-11-04	6.4000	6.4000	6.4000	6.4000	-1.538%	4	268	-61.250%
2025-11-03	6.4500	6.5000	6.4500	6.5000	+4.334%	4	269	-61.846%
2025-10-30	6.2300	6.2300	6.2300	6.2300	+3.833%	1	269	-60.193%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-5.213%	1	268	-58.667%
2025-10-27	6.3300	6.3300	6.3300	6.3300	+2.097%	4	265	-60.821%
2025-10-24	5.9500	6.2000	5.9400	6.2000	+1.639%	14	265	-60.000%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+1.161%	10	259	-59.344%
2025-10-20	6.0300	6.0300	6.0300	6.0300	+5.789%	1	248	-58.872%
2025-10-17	5.7000	5.7000	5.7000	5.7000	-2.896%	4	247	-56.491%
2025-10-16	5.8500	5.9500	5.8500	5.8700	-10.790%	30	243	-57.751%
2025-10-13	6.5800	6.5800	6.5800	6.5800	+1.231%	1	213	-62.310%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	213	-61.846%
2025-10-07	6.6000	6.6000	6.6000	6.6000	-1.493%	10	212	-62.424%
2025-10-06	6.7500	6.7500	6.7000	6.7000	+0.299%	5	202	-62.985%
2025-10-03	6.7500	6.7500	6.6100	6.6800	-1.765%	15	201	-62.874%
2025-10-02	6.8500	6.8500	6.8000	6.8000	+2.564%	3	206	-63.529%
2025-10-01	6.7000	6.7100	6.6300	6.6300	+0.455%	15	204	-62.594%
2025-09-30	6.7500	6.7500	6.6000	6.6000	+6.452%	22	193	-62.424%
2025-09-29	6.4000	6.4000	6.1200	6.2000	-4.615%	29	199	-60.000%
2025-09-25	6.5000	6.5000	6.5000	6.5000	+1.562%	10	184	-61.846%
2025-09-24	6.4000	6.4000	6.4000	6.4000	+4.918%	12	194	-61.250%
2025-09-23	5.9600	6.1600	5.9600	6.1000	-12.857%	30	182	-59.344%
2025-09-22	6.3000	7.0000	6.1000	7.0000	+8.527%	24	188	-64.571%
2025-09-19	6.5000	6.5100	6.2100	6.4500	-0.922%	13	165	-61.550%
2025-09-18	6.3000	6.5100	6.3000	6.5100	+0.308%	16	161	-61.905%
2025-09-17	6.3200	6.4900	6.3200	6.4900	-17.325%	135	161	-61.787%
2025-09-16	5.7500	7.9000	5.6500	7.8500	+40.429%	18	26	-68.408%
2025-09-15	5.6300	5.6300	5.5900	5.5900	0.000%	8	8	-55.635%

.dark-mode .DyMvgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyMvgJ{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C1NIO Jan 21 2028 1.00 Call (NIO280121C00001000)option OPRA

NIO20280121C1
NIO Jan 21 2028 1.00 Call (NIO280121C00001000)
option OPRA