Dark

NIO20280121C12
NIO Jan 21 2028 12.00 Call (NIO280121C00012000)
option OPRA

EOD

Aug 7, 2026

0.4300+7.500%(+0.0300)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.4500	0.4000	0.4300	+7.500%	49	32,698	0.000%
2026-08-06	0.4100	0.4100	0.3800	0.4000	+2.564%	162	32,693	+7.500%
2026-08-05	0.4500	0.4500	0.3900	0.3900	-11.364%	8	32,738	+10.256%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-8.333%	50	32,743	-2.273%
2026-07-31	0.4800	0.4800	0.4800	0.4800	0.000%	10	32,793	-10.417%
2026-07-30	0.4500	0.4800	0.4500	0.4800	-4.000%	110	32,783	-10.417%
2026-07-29	0.4900	0.5000	0.4600	0.5000	+21.951%	120	32,773	-14.000%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-10.870%	1	32,742	+4.878%
2026-07-27	0.4300	0.4600	0.4300	0.4600	+12.195%	105	32,742	-6.522%
2026-07-24	0.4500	0.4600	0.4100	0.4100	-8.889%	112	32,695	+4.878%
2026-07-23	0.5000	0.5000	0.4500	0.4500	-8.163%	7	32,595	-4.444%
2026-07-22	0.5000	0.5000	0.4900	0.4900	-3.922%	8	32,595	-12.245%
2026-07-21	0.5400	0.5500	0.5100	0.5100	-3.774%	8	32,598	-15.686%
2026-07-20	0.5300	0.5300	0.5300	0.5300	0.000%	1	32,603	-18.868%
2026-07-17	0.5300	0.5300	0.5300	0.5300	-14.516%	2	32,604	-18.868%
2026-07-15	0.6200	0.6200	0.6200	0.6200	+5.085%	11	32,604	-30.645%
2026-07-14	0.5700	0.5900	0.5700	0.5900	-1.667%	8	32,615	-27.119%
2026-07-10	0.5500	0.6000	0.5400	0.6000	+7.143%	32	32,616	-28.333%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+1.818%	5	32,625	-23.214%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	32,625	-21.818%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-3.226%	25	32,625	-28.333%
2026-07-06	0.6000	0.6600	0.6000	0.6200	+8.772%	134	32,625	-30.645%
2026-07-02	0.5800	0.6000	0.5700	0.5700	-8.065%	19	32,621	-24.561%
2026-07-01	0.6000	0.6500	0.6000	0.6200	0.000%	38	32,621	-30.645%
2026-06-30	0.6200	0.6200	0.6200	0.6200	+1.639%	26	32,622	-30.645%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+7.018%	9	32,648	-29.508%
2026-06-26	0.5800	0.5800	0.5600	0.5700	+3.636%	86	32,657	-24.561%
2026-06-25	0.5700	0.5800	0.5500	0.5500	-9.836%	114	32,715	-21.818%
2026-06-24	0.6500	0.7100	0.5800	0.6100	-6.154%	17	32,723	-29.508%
2026-06-23	0.6100	0.7100	0.5300	0.6500	-4.412%	41	32,722	-33.846%
2026-06-22	0.6700	0.6800	0.6400	0.6800	+6.250%	47	32,710	-36.765%
2026-06-18	0.7000	0.7000	0.6100	0.6400	-1.538%	35	32,746	-32.813%
2026-06-17	0.7400	0.7400	0.6500	0.6500	0.000%	64	32,746	-33.846%
2026-06-16	0.6700	0.7200	0.6500	0.6500	-10.959%	72	32,746	-33.846%
2026-06-15	0.7700	0.7800	0.7100	0.7300	-3.947%	190	32,901	-41.096%
2026-06-12	0.7700	0.7700	0.7600	0.7600	-2.564%	2	32,901	-43.421%
2026-06-11	0.7700	0.8100	0.7700	0.7800	-2.500%	120	32,901	-44.872%
2026-06-10	0.8200	0.8200	0.8000	0.8000	-4.762%	6	32,912	-46.250%
2026-06-09	0.9000	0.9000	0.8000	0.8400	-3.448%	35	32,915	-48.810%
2026-06-08	0.8800	0.9500	0.8700	0.8700	-1.136%	11	32,923	-50.575%
2026-06-05	0.8700	0.9200	0.8700	0.8800	-12.000%	31	32,927	-51.136%
2026-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	64	32,926	-57.000%
2026-06-03	1.0500	1.0500	1.0000	1.0000	-11.504%	18	32,933	-57.000%
2026-06-02	1.1900	1.2200	1.1300	1.1300	+9.709%	2,552	32,933	-61.947%
2026-06-01	1.0500	1.1800	1.0300	1.0300	+1.980%	1,440	32,923	-58.252%
2026-05-29	0.9400	1.0100	0.9400	1.0100	-0.980%	86	33,085	-57.426%
2026-05-28	1.0500	1.0500	0.9800	1.0200	-2.857%	23	33,095	-57.843%
2026-05-27	0.9700	1.1000	0.9700	1.0500	+16.667%	420	33,095	-59.048%
2026-05-26	0.9200	1.0200	0.8900	0.9000	+4.651%	2,258	33,047	-52.222%
2026-05-22	0.7800	0.9800	0.7800	0.8600	-12.245%	2,551	32,705	-50.000%
2026-05-21	0.9600	1.0000	0.9100	0.9800	-1.010%	308	32,749	-56.122%
2026-05-20	0.9400	1.0500	0.9400	0.9900	+4.211%	649	32,749	-56.566%
2026-05-19	0.9500	0.9600	0.9500	0.9500	-9.524%	12	32,727	-54.737%
2026-05-18	1.0700	1.0700	1.0000	1.0500	-3.670%	9	32,727	-59.048%
2026-05-15	1.1000	1.1300	1.0900	1.0900	-7.627%	47	32,727	-60.550%
2026-05-14	1.2000	1.3000	1.1200	1.1800	-5.600%	360	32,745	-63.559%
2026-05-13	1.1600	1.3300	1.1600	1.2500	+23.762%	290	32,702	-65.600%
2026-05-12	1.0100	1.0100	1.0100	1.0100	-3.810%	1	32,702	-57.426%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+5.000%	6	32,702	-59.048%
2026-05-08	1.0200	1.0200	0.9900	1.0000	0.000%	381	32,701	-57.000%
2026-05-07	1.0000	1.0200	0.9900	1.0000	0.000%	5	32,340	-57.000%
2026-05-06	0.9500	1.0000	0.9500	1.0000	-4.762%	35	32,337	-57.000%
2026-05-05	1.1000	1.1000	1.0500	1.0500	-3.670%	29	32,358	-59.048%
2026-05-04	1.1200	1.1400	1.0900	1.0900	+4.808%	32	32,337	-60.550%
2026-05-01	0.9600	1.0900	0.9600	1.0400	-16.800%	178	32,351	-58.654%
2026-04-30	1.1200	1.2500	1.1200	1.2500	-3.846%	16	32,351	-65.600%
2026-04-29	1.3500	1.3500	1.2500	1.3000	+1.563%	471	32,345	-66.923%
2026-04-28	1.2400	1.2800	1.2400	1.2800	+8.475%	451	32,359	-66.406%
2026-04-27	1.1400	1.1800	1.1400	1.1800	+3.509%	6	32,359	-63.559%
2026-04-24	1.1500	1.1500	1.1400	1.1400	0.000%	18	32,361	-62.281%
2026-04-23	1.1600	1.1700	1.1400	1.1400	-8.800%	53	32,362	-62.281%
2026-04-22	1.2700	1.2700	1.2500	1.2500	+3.306%	15	32,315	-65.600%
2026-04-21	1.2300	1.2400	1.2100	1.2100	-10.370%	33	32,343	-64.463%
2026-04-20	1.2900	1.3500	1.2900	1.3500	-2.174%	4	32,343	-68.148%
2026-04-17	1.3600	1.4000	1.3600	1.3800	+0.730%	47	32,344	-68.841%
2026-04-16	1.2800	1.4500	1.2800	1.3700	+14.167%	139	32,314	-68.613%
2026-04-15	1.2000	1.2300	1.2000	1.2000	-4.000%	2,744	32,305	-64.167%
2026-04-14	1.2800	1.2800	1.2400	1.2500	+1.626%	6	29,603	-65.600%
2026-04-13	1.2500	1.2600	1.1800	1.2300	+4.237%	124	29,604	-65.041%
2026-04-10	1.2300	1.2300	1.1500	1.1800	+13.462%	14	29,602	-63.559%
2026-04-09	1.3200	1.3200	1.0000	1.0400	-16.129%	106	29,599	-58.654%
2026-04-08	1.1800	1.2600	1.1800	1.2400	+10.714%	932	29,591	-65.323%
2026-04-07	1.1000	1.1200	1.0700	1.1200	-4.274%	51	29,625	-61.607%
2026-04-06	1.2000	1.2000	1.1700	1.1700	+2.632%	82	29,614	-63.248%
2026-04-02	1.0800	1.1400	1.0800	1.1400	-4.202%	36	29,508	-62.281%
2026-04-01	1.1700	1.2000	1.1000	1.1900	+8.182%	171	29,508	-63.866%
2026-03-31	0.9900	1.1500	0.9900	1.1000	+20.879%	107	29,506	-60.909%
2026-03-30	0.8700	0.9300	0.8600	0.9100	+9.639%	204	29,458	-52.747%
2026-03-27	0.9300	0.9300	0.8200	0.8300	-9.783%	153	29,474	-48.193%
2026-03-26	0.9500	0.9500	0.9000	0.9200	-3.158%	45	29,407	-53.261%
2026-03-25	1.0000	1.0100	0.9500	0.9500	-3.061%	314	29,383	-54.737%
2026-03-24	1.0200	1.0500	0.9800	0.9800	-3.922%	317	29,369	-56.122%
2026-03-23	0.9800	1.0300	0.9800	1.0200	+10.870%	4,166	29,169	-57.843%
2026-03-20	0.9600	0.9600	0.9000	0.9200	-17.117%	33	31,064	-53.261%
2026-03-19	0.9500	1.1100	0.9500	1.1100	+7.767%	5	31,061	-61.261%
2026-03-18	1.0700	1.0900	1.0300	1.0300	-8.036%	33	31,060	-58.252%
2026-03-17	1.2000	1.2000	1.1200	1.1200	-6.667%	33	31,057	-61.607%
2026-03-16	1.2000	1.2800	1.1400	1.2000	+8.108%	6,031	31,037	-64.167%
2026-03-13	1.0600	1.1200	1.0600	1.1100	+11.000%	14	34,536	-61.261%
2026-03-12	1.0400	1.0900	1.0000	1.0000	+1.010%	87	34,540	-57.000%
2026-03-11	1.2000	1.2000	0.9600	0.9900	-4.808%	181	34,474	-56.566%
2026-03-10	0.9900	1.0400	0.9800	1.0400	+20.930%	103	34,547	-58.654%
2026-03-09	0.8100	0.8600	0.8100	0.8600	+2.381%	8	34,526	-50.000%
2026-03-06	0.7900	0.8600	0.7700	0.8400	+12.000%	20	34,525	-48.810%
2026-03-05	0.7600	0.7600	0.7500	0.7500	-9.639%	15	34,526	-42.667%
2026-03-04	0.7800	0.8500	0.7800	0.8300	+16.901%	5	34,529	-48.193%
2026-03-03	0.7500	0.7700	0.7000	0.7100	-6.579%	223	34,528	-39.437%
2026-03-02	0.7500	0.7600	0.7400	0.7600	-6.173%	14	34,543	-43.421%
2026-02-27	0.8400	0.8400	0.8000	0.8100	-6.897%	38	34,539	-46.914%
2026-02-26	0.8700	0.8700	0.8700	0.8700	-8.421%	1	34,526	-50.575%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-2.062%	1	34,526	-54.737%
2026-02-24	1.0000	1.0000	0.9700	0.9700	+5.435%	31	34,526	-55.670%
2026-02-23	1.0200	1.0200	0.9200	0.9200	+8.235%	13	34,537	-53.261%
2026-02-19	0.8400	0.8500	0.8300	0.8500	-5.556%	30	34,529	-49.412%
2026-02-18	0.8700	0.9300	0.8700	0.9000	0.000%	209	34,529	-52.222%
2026-02-17	0.9200	0.9200	0.8600	0.9000	+1.124%	8	34,529	-52.222%
2026-02-13	0.8800	0.8900	0.8400	0.8900	-2.198%	3,833	34,624	-51.685%
2026-02-12	0.9200	0.9500	0.9000	0.9100	-4.211%	84	34,624	-52.747%
2026-02-11	0.9500	0.9500	0.9000	0.9500	+2.151%	64	34,658	-54.737%
2026-02-10	0.9200	0.9300	0.9000	0.9300	+3.333%	16	34,659	-53.763%
2026-02-09	0.9000	0.9900	0.9000	0.9000	-11.765%	260	34,647	-52.222%
2026-02-06	0.9900	1.0600	0.9900	1.0200	+6.250%	547	34,754	-57.843%
2026-02-05	0.9700	0.9700	0.8500	0.9600	+23.077%	102	34,792	-55.208%
2026-02-04	0.7800	0.7800	0.7800	0.7800	+2.632%	101	34,793	-44.872%
2026-02-03	0.8300	0.8300	0.7600	0.7600	-5.000%	12	34,693	-43.421%
2026-02-02	0.8200	0.8200	0.7500	0.8000	-12.088%	665	34,690	-46.250%
2026-01-30	0.9200	0.9600	0.9100	0.9100	-2.151%	52	34,838	-52.747%
2026-01-29	0.9600	1.0300	0.9000	0.9300	+9.412%	661	34,789	-53.763%
2026-01-28	0.9000	0.9100	0.8500	0.8500	-3.409%	206	34,547	-49.412%
2026-01-27	0.8500	0.8800	0.8400	0.8800	+2.326%	31	34,544	-51.136%
2026-01-26	0.8400	0.8700	0.8200	0.8600	+1.176%	18	34,518	-50.000%
2026-01-23	0.8500	0.8600	0.8200	0.8500	-3.409%	18	34,527	-49.412%
2026-01-22	0.9100	0.9200	0.8800	0.8800	+3.529%	20	34,521	-51.136%
2026-01-21	0.8000	0.8500	0.8000	0.8500	+7.595%	26	34,524	-49.412%
2026-01-20	0.8000	0.8200	0.7900	0.7900	-4.819%	62	34,522	-45.570%
2026-01-16	0.7900	0.8400	0.7900	0.8300	-2.353%	42	34,491	-48.193%
2026-01-15	0.8100	0.8500	0.8000	0.8500	+6.250%	476	34,491	-49.412%
2026-01-14	0.7800	0.8200	0.7700	0.8000	-4.762%	34	34,569	-46.250%
2026-01-13	0.8500	0.8500	0.8300	0.8400	-5.618%	75	34,553	-48.810%
2026-01-12	0.8300	0.9100	0.8300	0.8900	+9.877%	213	34,487	-51.685%
2026-01-09	0.8600	0.8600	0.7900	0.8100	-6.897%	136	34,476	-46.914%
2026-01-08	0.8600	0.8800	0.8500	0.8700	+1.163%	26	34,365	-50.575%
2026-01-07	0.8800	0.9000	0.8600	0.8600	-3.371%	59	34,361	-50.000%
2026-01-06	0.9200	0.9900	0.8900	0.8900	-8.247%	4,051	34,361	-51.685%
2026-01-05	0.9700	1.0000	0.9100	0.9700	-5.825%	697	30,406	-55.670%
2026-01-02	1.0900	1.0900	1.0200	1.0300	+0.980%	25	30,470	-58.252%
2025-12-31	1.0000	1.0200	0.9800	1.0200	-15.000%	549	30,446	-57.843%
2025-12-30	1.1200	1.3000	1.1200	1.2000	+16.505%	523	30,446	-64.167%
2025-12-29	0.9400	1.0300	0.9400	1.0300	+9.574%	29	30,570	-58.252%
2025-12-26	0.9200	0.9700	0.9100	0.9400	+8.046%	681	30,567	-54.255%
2025-12-24	0.8700	0.8700	0.8700	0.8700	+1.163%	3	30,451	-50.575%
2025-12-23	0.8500	0.8800	0.8500	0.8600	-3.371%	501	30,451	-50.000%
2025-12-22	0.9200	0.9200	0.8800	0.8900	-1.111%	192	30,439	-51.685%
2025-12-19	0.9500	0.9500	0.9000	0.9000	+2.273%	2	30,380	-52.222%
2025-12-18	0.9000	0.9100	0.8800	0.8800	+1.149%	37	30,380	-51.136%
2025-12-17	0.9300	0.9300	0.8700	0.8700	-7.447%	117	30,374	-50.575%
2025-12-16	0.9200	0.9400	0.8800	0.9400	+2.174%	552	30,327	-54.255%
2025-12-15	0.9100	0.9200	0.9100	0.9200	-8.000%	105	30,299	-53.261%
2025-12-12	1.0000	1.0000	1.0000	1.0000	+3.093%	1	30,199	-57.000%
2025-12-11	0.9000	1.0200	0.8800	0.9700	+2.105%	1,101	30,199	-55.670%
2025-12-10	0.9200	0.9600	0.9200	0.9500	0.000%	51	30,213	-54.737%
2025-12-09	0.9500	0.9500	0.9300	0.9500	-4.040%	20	30,213	-54.737%
2025-12-08	0.9600	1.0500	0.9600	0.9900	+1.020%	330	30,217	-56.566%
2025-12-05	0.9800	0.9800	0.9800	0.9800	+4.255%	101	30,217	-56.122%
2025-12-04	0.9500	0.9500	0.9400	0.9400	+8.046%	13	30,157	-54.255%
2025-12-03	0.9300	0.9400	0.8600	0.8700	-10.309%	182	30,165	-50.575%
2025-12-02	1.0000	1.0400	0.9500	0.9700	-5.825%	124	30,197	-55.670%
2025-12-01	1.1400	1.1400	1.0200	1.0300	-10.435%	112	30,191	-58.252%
2025-11-28	1.1500	1.2100	1.1500	1.1500	+1.770%	9	30,122	-62.609%
2025-11-26	1.2300	1.2300	1.1300	1.1300	-8.871%	64	30,119	-61.947%
2025-11-25	1.1700	1.2700	1.1700	1.2400	-6.061%	392	30,119	-65.323%
2025-11-24	1.3400	1.3400	1.3100	1.3200	+6.452%	67	29,904	-67.424%
2025-11-21	1.2200	1.2400	1.1700	1.2400	+1.639%	44	29,910	-65.323%
2025-11-20	1.3500	1.3900	1.1700	1.2200	-8.271%	224	29,899	-64.754%
2025-11-19	1.4000	1.4400	1.3200	1.3300	-5.000%	2,591	29,774	-67.669%
2025-11-18	1.3900	1.4200	1.3900	1.4000	-6.667%	1,196	27,447	-69.286%
2025-11-17	1.5100	1.5600	1.4500	1.5000	-5.063%	92	26,808	-71.333%
2025-11-14	1.5000	1.6400	1.5000	1.5800	-3.659%	31	26,864	-72.785%
2025-11-13	1.7000	1.7000	1.5500	1.6400	-5.202%	94	26,859	-73.780%
2025-11-12	1.7400	1.7400	1.6500	1.7300	-0.575%	42	26,866	-75.145%
2025-11-11	1.8500	1.8500	1.7400	1.7400	0.000%	274	26,872	-75.287%
2025-11-10	1.8700	1.9200	1.7400	1.7400	-7.447%	26	26,893	-75.287%
2025-11-07	1.9000	1.9000	1.7900	1.8800	-7.843%	115	26,911	-77.128%
2025-11-06	2.1000	2.2000	1.9600	2.0400	+3.030%	66	26,930	-78.922%
2025-11-05	1.9800	1.9800	1.9800	1.9800	-2.941%	100	26,922	-78.283%
2025-11-04	2.1000	2.1000	2.0400	2.0400	-6.849%	18	26,922	-78.922%
2025-11-03	2.1500	2.1900	2.1100	2.1900	+7.882%	73	26,896	-80.365%
2025-10-31	2.0300	2.0300	2.0300	2.0300	+2.010%	2	26,896	-78.818%
2025-10-30	2.0000	2.0600	1.9700	1.9900	-0.500%	53	26,896	-78.392%
2025-10-29	2.0800	2.1000	2.0000	2.0000	+2.564%	26	26,895	-78.500%
2025-10-27	2.0400	2.0700	1.9500	1.9500	+1.563%	63	26,857	-77.949%
2025-10-24	1.9100	2.0100	1.9000	1.9200	-1.538%	56	26,857	-77.604%
2025-10-23	1.9300	2.0000	1.9300	1.9500	+2.094%	13	26,877	-77.949%
2025-10-22	2.0000	2.0500	1.8400	1.9100	+0.526%	107	26,875	-77.487%
2025-10-21	1.9200	1.9300	1.9000	1.9000	-7.767%	27	26,850	-77.368%
2025-10-20	2.0000	2.0600	2.0000	2.0600	+3.000%	7	26,839	-79.126%
2025-10-17	1.8000	2.0000	1.8000	2.0000	+6.952%	17	26,841	-78.500%
2025-10-16	1.7900	1.9700	1.7600	1.8700	-6.030%	129	26,841	-77.005%
2025-10-15	2.1200	2.1200	1.9000	1.9900	+2.577%	587	26,857	-78.392%
2025-10-14	2.0400	2.0400	1.9400	1.9400	-8.491%	282	26,849	-77.835%
2025-10-13	2.6500	2.6500	2.0200	2.1200	+10.417%	111	26,991	-79.717%
2025-10-10	2.2500	2.2500	1.8600	1.9200	-12.727%	465	26,964	-77.604%
2025-10-09	2.4000	2.4000	2.2000	2.2000	-9.465%	66	26,890	-80.455%
2025-10-08	2.3000	2.4500	2.2900	2.4300	+8.969%	183	26,876	-82.305%
2025-10-07	2.3200	2.3200	2.1500	2.2300	-6.695%	285	26,817	-80.717%
2025-10-06	2.4000	2.4700	2.3500	2.3900	+2.137%	121	26,600	-82.008%
2025-10-03	2.4900	2.4900	2.3000	2.3400	-8.235%	7,226	26,606	-81.624%
2025-10-02	2.5500	2.5900	2.4000	2.5500	+5.809%	5,599	20,037	-83.137%
2025-10-01	2.4500	2.4500	2.3500	2.4100	+2.553%	113	14,947	-82.158%
2025-09-30	2.1500	2.5000	2.1500	2.3500	+13.527%	276	14,877	-81.702%
2025-09-29	2.2100	2.2100	2.0000	2.0700	+0.485%	166	14,813	-79.227%
2025-09-26	2.2300	2.2300	2.0100	2.0600	-10.435%	226	14,735	-79.126%
2025-09-25	2.1100	2.3600	2.0800	2.3000	+9.524%	301	14,685	-81.304%
2025-09-24	2.1100	2.2100	2.0300	2.1000	+5.000%	126	14,586	-79.524%
2025-09-23	2.0500	2.1300	1.9600	2.0000	-0.498%	230	14,489	-78.500%
2025-09-22	2.3200	2.3300	1.9700	2.0100	-11.062%	504	14,467	-78.607%
2025-09-19	2.3700	2.4200	2.2500	2.2600	-3.830%	254	14,288	-80.973%
2025-09-18	2.2100	2.4000	2.2100	2.3500	+4.444%	13,586	14,096	-81.702%
2025-09-17	2.0800	2.3000	2.0700	2.2500	+11.386%	203	533	-80.889%
2025-09-16	1.8300	2.1000	1.8200	2.0200	+13.483%	513	414	-78.713%
2025-09-15	1.7800	1.8500	1.7700	1.7800	0.000%	247	247	-75.843%

.dark-mode .WGcJQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WGcJQ2{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C12NIO Jan 21 2028 12.00 Call (NIO280121C00012000)option OPRA

NIO20280121C12
NIO Jan 21 2028 12.00 Call (NIO280121C00012000)
option OPRA