Dark

NIO20280121C15
NIO Jan 21 2028 15.00 Call (NIO280121C00015000)
option OPRA

EOD

Aug 7, 2026

0.3000+11.111%(+0.0300)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2800	0.3000	0.2800	0.3000	+11.111%	153	46,240	0.000%
2026-08-06	0.2900	0.2900	0.2500	0.2700	-6.897%	367	46,247	+11.111%
2026-08-05	0.2800	0.3000	0.2800	0.2900	-12.121%	4	46,412	+3.448%
2026-08-04	0.3000	0.4000	0.3000	0.3300	+3.125%	49	46,414	-9.091%
2026-08-03	0.3500	0.3600	0.3000	0.3200	-8.571%	103	46,414	-6.250%
2026-07-31	0.3600	0.3900	0.3500	0.3500	+6.061%	101	46,514	-14.286%
2026-07-29	0.3800	0.3800	0.3300	0.3300	+3.125%	150	46,504	-9.091%
2026-07-28	0.3400	0.3500	0.3200	0.3200	+6.667%	7	46,506	-6.250%
2026-07-27	0.3000	0.3400	0.3000	0.3000	0.000%	27	46,506	0.000%
2026-07-24	0.3200	0.3400	0.2900	0.3000	-14.286%	136	46,506	0.000%
2026-07-23	0.3500	0.3500	0.3400	0.3500	-2.778%	72	46,516	-14.286%
2026-07-22	0.3500	0.3700	0.3500	0.3600	-5.263%	135	46,516	-16.667%
2026-07-21	0.3700	0.4100	0.3600	0.3800	-5.000%	134	46,517	-21.053%
2026-07-20	0.4100	0.4100	0.3900	0.4000	+8.108%	74	46,517	-25.000%
2026-07-17	0.3700	0.4000	0.3700	0.3700	-11.905%	20	46,521	-18.919%
2026-07-16	0.4500	0.4500	0.4200	0.4200	-2.326%	15	46,526	-28.571%
2026-07-15	0.4500	0.4600	0.4200	0.4300	+4.878%	192	46,526	-30.233%
2026-07-14	0.4400	0.4400	0.4000	0.4100	+2.500%	11	46,454	-26.829%
2026-07-13	0.4200	0.4300	0.4000	0.4000	+2.564%	163	46,453	-25.000%
2026-07-10	0.4000	0.4000	0.3800	0.3900	-2.500%	32	46,414	-23.077%
2026-07-09	0.3700	0.4000	0.3700	0.4000	-4.762%	118	46,414	-25.000%
2026-07-08	0.4100	0.4300	0.4000	0.4200	+2.439%	28	46,515	-28.571%
2026-07-07	0.4500	0.4600	0.4100	0.4100	+2.500%	2,857	46,516	-26.829%
2026-07-06	0.4500	0.4700	0.4000	0.4000	0.000%	45	43,675	-25.000%
2026-07-02	0.4300	0.4500	0.4000	0.4000	-14.894%	67	43,697	-25.000%
2026-07-01	0.4400	0.4800	0.4400	0.4700	+2.174%	44	43,697	-36.170%
2026-06-30	0.4500	0.4900	0.4500	0.4600	-2.128%	87	43,697	-34.783%
2026-06-29	0.4600	0.4700	0.4600	0.4700	+20.513%	22	43,695	-36.170%
2026-06-26	0.4300	0.4400	0.3900	0.3900	-7.143%	556	43,679	-23.077%
2026-06-25	0.4300	0.4300	0.4000	0.4200	-6.667%	39	43,454	-28.571%
2026-06-24	0.4500	0.4900	0.4500	0.4500	-10.000%	2,555	43,454	-33.333%
2026-06-23	0.4500	0.5500	0.4400	0.5000	+4.167%	125	42,017	-40.000%
2026-06-22	0.5000	0.5300	0.4500	0.4800	-4.000%	131	42,019	-37.500%
2026-06-18	0.5400	0.5500	0.4700	0.5000	+2.041%	73	41,807	-40.000%
2026-06-17	0.4800	0.5300	0.4500	0.4900	0.000%	4,694	41,807	-38.776%
2026-06-16	0.5000	0.5600	0.4700	0.4900	-9.259%	424	41,807	-38.776%
2026-06-15	0.5500	0.6200	0.5300	0.5400	-3.571%	362	41,966	-44.444%
2026-06-12	0.6100	0.6100	0.5600	0.5600	-13.846%	69	41,966	-46.429%
2026-06-11	0.6000	0.6500	0.5900	0.6500	-1.515%	239	41,966	-53.846%
2026-06-10	0.5900	0.6600	0.5300	0.6600	0.000%	273	41,977	-54.545%
2026-06-09	0.7100	0.7100	0.6200	0.6600	-4.348%	87	42,036	-54.545%
2026-06-08	0.7300	0.7300	0.6800	0.6900	-1.429%	182	42,060	-56.522%
2026-06-05	0.7000	0.7500	0.6800	0.7000	-6.667%	64	41,960	-57.143%
2026-06-04	0.8100	0.8100	0.7500	0.7500	-5.063%	23	41,954	-60.000%
2026-06-03	0.8300	0.8300	0.7800	0.7900	-7.059%	19	41,951	-62.025%
2026-06-02	0.9100	0.9400	0.8500	0.8500	+2.410%	88	41,961	-64.706%
2026-06-01	0.8300	0.9000	0.8000	0.8300	+1.220%	218	41,894	-63.855%
2026-05-29	0.7700	0.8200	0.7000	0.8200	+3.797%	264	41,888	-63.415%
2026-05-28	0.8400	0.8400	0.7800	0.7900	-5.952%	8,040	41,886	-62.025%
2026-05-27	0.7000	0.9100	0.6900	0.8400	+20.000%	80	37,346	-64.286%
2026-05-26	0.7100	0.7800	0.6800	0.7000	0.000%	98	37,327	-57.143%
2026-05-22	0.6600	0.7600	0.6000	0.7000	-13.580%	480	37,305	-57.143%
2026-05-21	0.8900	0.8900	0.6900	0.8100	+14.085%	110	37,176	-62.963%
2026-05-20	0.7100	0.8600	0.7100	0.7100	-7.792%	108	37,176	-57.746%
2026-05-19	0.7000	0.7800	0.7000	0.7700	-2.532%	4,043	33,113	-61.039%
2026-05-18	0.8300	0.8300	0.7800	0.7900	-4.819%	343	33,113	-62.025%
2026-05-15	0.8500	0.9000	0.8100	0.8300	0.000%	160	33,113	-63.855%
2026-05-14	0.8900	0.9800	0.8300	0.8300	-11.702%	113	33,115	-63.855%
2026-05-13	0.8200	1.0000	0.8200	0.9400	+13.253%	49	33,090	-68.085%
2026-05-12	0.7900	0.8300	0.7500	0.8300	+2.469%	196	33,090	-63.855%
2026-05-11	0.8000	0.8700	0.7800	0.8100	+9.459%	27	33,090	-62.963%
2026-05-08	0.8200	0.8200	0.7400	0.7400	-2.632%	221	33,016	-59.459%
2026-05-07	0.7800	0.7800	0.7600	0.7600	0.000%	82	32,912	-60.526%
2026-05-06	0.7600	0.7700	0.7000	0.7600	+1.333%	177	32,958	-60.526%
2026-05-05	0.7900	0.8100	0.7500	0.7500	-13.793%	563	32,836	-60.000%
2026-05-04	0.8700	0.8700	0.8700	0.8700	+10.127%	2	32,819	-65.517%
2026-05-01	0.7700	0.8100	0.7200	0.7900	-11.236%	600	32,801	-62.025%
2026-04-30	0.8700	0.9000	0.8700	0.8900	-4.301%	82	32,801	-66.292%
2026-04-29	0.9900	1.0100	0.9300	0.9300	+1.087%	1,115	32,801	-67.742%
2026-04-28	0.7900	0.9500	0.7800	0.9200	+2.222%	362	32,809	-67.391%
2026-04-27	0.8700	0.9200	0.8700	0.9000	+3.448%	242	32,754	-66.667%
2026-04-24	0.8500	0.8900	0.8300	0.8700	0.000%	101	32,642	-65.517%
2026-04-23	0.9000	0.9200	0.8600	0.8700	-8.421%	716	32,640	-65.517%
2026-04-22	0.9300	0.9600	0.9200	0.9500	+5.556%	558	32,035	-68.421%
2026-04-21	0.9300	0.9500	0.8800	0.9000	-7.216%	460	32,006	-66.667%
2026-04-20	0.9700	1.0000	0.9600	0.9700	-7.619%	98	31,729	-69.072%
2026-04-17	1.0500	1.0800	1.0000	1.0500	0.000%	80	31,721	-71.429%
2026-04-16	0.9800	1.0500	0.9300	1.0500	+12.903%	151	31,700	-71.429%
2026-04-15	0.9300	0.9600	0.8800	0.9300	0.000%	888	31,666	-67.742%
2026-04-14	0.9700	0.9800	0.9200	0.9300	-2.105%	224	31,086	-67.742%
2026-04-13	0.8900	0.9500	0.8900	0.9500	+9.195%	90	31,060	-68.421%
2026-04-10	0.9000	0.9400	0.8600	0.8700	+11.538%	498	31,048	-65.517%
2026-04-09	0.8800	0.8800	0.7600	0.7800	-12.360%	786	31,013	-61.538%
2026-04-08	0.8800	0.9600	0.8800	0.8900	+4.706%	131	30,426	-66.292%
2026-04-07	0.8500	0.8500	0.8000	0.8500	-2.299%	133	30,411	-64.706%
2026-04-06	0.8900	0.9700	0.8700	0.8700	-1.136%	190	30,406	-65.517%
2026-04-02	0.8600	0.8800	0.8300	0.8800	-2.222%	130	30,344	-65.909%
2026-04-01	0.8700	0.9700	0.8300	0.9000	+9.756%	194	30,344	-66.667%
2026-03-31	0.7200	0.8600	0.7200	0.8200	+15.493%	700	30,297	-63.415%
2026-03-30	0.6400	0.7400	0.6400	0.7100	+16.393%	94	29,765	-57.746%
2026-03-27	0.6700	0.6800	0.6100	0.6100	-8.955%	403	29,739	-50.820%
2026-03-26	0.7200	0.7300	0.6500	0.6700	-11.842%	607	29,818	-55.224%
2026-03-25	0.7500	0.8000	0.7400	0.7600	-2.564%	70	29,259	-60.526%
2026-03-24	0.7600	0.7900	0.7500	0.7800	+2.632%	37	29,280	-61.538%
2026-03-23	0.7400	0.7900	0.7000	0.7600	+8.571%	53	29,279	-60.526%
2026-03-20	0.8000	0.8000	0.6800	0.7000	-14.634%	177	29,292	-57.143%
2026-03-19	0.7400	0.9000	0.7400	0.8200	+1.235%	123	29,353	-63.415%
2026-03-18	0.8300	0.8400	0.8100	0.8100	-3.571%	65	29,342	-62.963%
2026-03-17	0.8800	0.9700	0.8400	0.8400	-9.677%	1,684	29,324	-64.286%
2026-03-16	0.8800	1.0000	0.8800	0.9300	+6.897%	2,650	29,317	-67.742%
2026-03-13	0.8300	0.9000	0.8000	0.8700	+10.127%	754	26,694	-65.517%
2026-03-12	0.7500	0.8500	0.7500	0.7900	+5.333%	1,010	26,544	-62.025%
2026-03-11	0.8300	0.9200	0.7500	0.7500	-15.730%	574	26,223	-60.000%
2026-03-10	0.7200	0.9000	0.7200	0.8900	+23.611%	2,727	25,998	-66.292%
2026-03-09	0.6100	0.7200	0.6100	0.7200	+4.348%	1,608	25,129	-58.333%
2026-03-06	0.6200	0.6900	0.5800	0.6900	+11.290%	1,713	25,015	-56.522%
2026-03-05	0.5900	0.6500	0.5500	0.6200	-3.125%	1,239	24,683	-51.613%
2026-03-04	0.5900	0.6800	0.5900	0.6400	+10.345%	366	24,279	-53.125%
2026-03-03	0.5700	0.6000	0.5500	0.5800	-1.695%	2,828	24,231	-48.276%
2026-03-02	0.6000	0.6200	0.5800	0.5900	-3.279%	716	21,475	-49.153%
2026-02-27	0.6700	0.6700	0.6100	0.6100	-10.294%	2,231	20,968	-50.820%
2026-02-26	0.7600	0.7600	0.6700	0.6800	-9.333%	1,187	20,231	-55.882%
2026-02-25	0.7500	0.7700	0.7300	0.7500	-2.597%	787	20,143	-60.000%
2026-02-24	0.7900	0.8000	0.7300	0.7700	-2.532%	1,071	20,143	-61.039%
2026-02-23	0.7500	0.8200	0.7500	0.7900	+6.757%	1,201	19,991	-62.025%
2026-02-20	0.7000	0.7400	0.6600	0.7400	+10.448%	1,787	19,842	-59.459%
2026-02-19	0.6600	0.6900	0.6500	0.6700	0.000%	720	19,654	-55.224%
2026-02-18	0.7000	0.7500	0.6700	0.6700	-10.667%	1,234	19,484	-55.224%
2026-02-17	0.7000	0.7500	0.6900	0.7500	0.000%	1,094	19,167	-60.000%
2026-02-13	0.7500	0.7700	0.6800	0.7500	+1.351%	807	19,362	-60.000%
2026-02-12	0.7500	0.7700	0.7300	0.7400	-5.128%	353	19,362	-59.459%
2026-02-11	0.7600	0.8000	0.7300	0.7800	+2.632%	426	19,366	-61.538%
2026-02-10	0.7700	0.7700	0.7300	0.7600	+2.703%	4,456	19,330	-60.526%
2026-02-09	0.7300	0.8000	0.7200	0.7400	-7.500%	3,129	15,179	-59.459%
2026-02-06	0.8000	0.8800	0.7800	0.8000	+8.108%	1,201	13,757	-62.500%
2026-02-05	0.7100	0.7700	0.6800	0.7400	+21.311%	504	13,070	-59.459%
2026-02-04	0.6700	0.6700	0.6000	0.6100	-4.688%	1,199	12,881	-50.820%
2026-02-03	0.6500	0.6800	0.6200	0.6400	0.000%	4,761	12,795	-53.125%
2026-02-02	0.6400	0.6500	0.6200	0.6400	-12.329%	716	8,966	-53.125%
2026-01-30	0.7700	0.8000	0.7100	0.7300	-2.667%	628	8,814	-58.904%
2026-01-29	0.7000	0.8500	0.6900	0.7500	+10.294%	1,023	8,795	-60.000%
2026-01-28	0.7200	0.7200	0.6700	0.6800	0.000%	527	8,932	-55.882%
2026-01-27	0.6700	0.6900	0.6600	0.6800	+1.493%	4,140	8,592	-55.882%
2026-01-26	0.7000	0.7100	0.6600	0.6700	-4.286%	201	4,552	-55.224%
2026-01-23	0.7200	0.7200	0.6500	0.7000	0.000%	85	4,572	-57.143%
2026-01-22	0.6800	0.7500	0.6800	0.7000	+2.941%	527	4,513	-57.143%
2026-01-21	0.6200	0.6900	0.6200	0.6800	+6.250%	336	4,621	-55.882%
2026-01-20	0.6300	0.6700	0.6000	0.6400	-4.478%	76	4,564	-53.125%
2026-01-16	0.6600	0.6800	0.6600	0.6700	0.000%	136	4,531	-55.224%
2026-01-15	0.6300	0.6900	0.5900	0.6700	+3.077%	679	4,531	-55.224%
2026-01-14	0.6600	0.6800	0.6300	0.6500	-5.797%	150	4,411	-53.846%
2026-01-13	0.7200	0.7200	0.6600	0.6900	-6.757%	330	4,341	-56.522%
2026-01-12	0.6800	0.7600	0.6800	0.7400	+12.121%	239	4,447	-59.459%
2026-01-09	0.6900	0.6900	0.6400	0.6600	-4.348%	639	4,400	-54.545%
2026-01-08	0.6500	0.7100	0.6500	0.6900	0.000%	129	4,540	-56.522%
2026-01-07	0.6600	0.7200	0.6600	0.6900	+1.471%	223	4,491	-56.522%
2026-01-06	0.7900	0.8400	0.6600	0.6800	-13.924%	1,486	4,523	-55.882%
2026-01-05	0.7800	0.8100	0.7300	0.7900	-3.659%	430	5,020	-62.025%
2026-01-02	0.8400	0.8600	0.8200	0.8200	-4.651%	76	4,824	-63.415%
2025-12-31	0.8000	0.9000	0.7700	0.8600	-9.474%	59	4,785	-65.116%
2025-12-30	0.8900	1.0000	0.8300	0.9500	+13.095%	231	4,785	-68.421%
2025-12-29	0.7600	0.8400	0.7600	0.8400	+10.526%	168	4,638	-64.286%
2025-12-26	0.7400	0.8000	0.7300	0.7600	+10.145%	79	4,559	-60.526%
2025-12-24	0.7000	0.7000	0.6900	0.6900	+1.471%	5	4,502	-56.522%
2025-12-23	0.7200	0.7200	0.6800	0.6800	-4.225%	120	4,502	-55.882%
2025-12-22	0.7000	0.7400	0.7000	0.7100	-4.054%	197	4,439	-57.746%
2025-12-19	0.7600	0.7600	0.7300	0.7400	+1.370%	4	4,324	-59.459%
2025-12-18	0.7000	0.7300	0.7000	0.7300	+2.817%	90	4,320	-58.904%
2025-12-17	0.7400	0.7400	0.6900	0.7100	-1.389%	30	4,317	-57.746%
2025-12-16	0.7000	0.7400	0.7000	0.7200	-1.370%	133	4,316	-58.333%
2025-12-15	0.7400	0.7600	0.7100	0.7300	-1.351%	1,121	4,265	-58.904%
2025-12-12	0.7700	0.8000	0.7400	0.7400	-2.632%	120	3,614	-59.459%
2025-12-11	0.7100	0.7800	0.7100	0.7600	-12.644%	45	3,709	-60.526%
2025-12-10	0.7700	0.8700	0.7700	0.8700	+22.535%	79	3,686	-65.517%
2025-12-09	0.7500	0.7800	0.7000	0.7100	-12.346%	244	3,659	-57.746%
2025-12-08	0.8500	0.8500	0.7500	0.8100	+3.846%	121	3,445	-62.963%
2025-12-05	0.8000	0.8300	0.7500	0.7800	+4.000%	40	3,369	-61.538%
2025-12-04	0.7300	0.7700	0.7000	0.7500	+1.351%	443	3,354	-60.000%
2025-12-03	0.7900	0.7900	0.6700	0.7400	-3.896%	783	2,961	-59.459%
2025-12-02	0.8600	0.8600	0.7400	0.7700	-7.229%	101	2,701	-61.039%
2025-12-01	0.9600	0.9600	0.8100	0.8300	-13.542%	235	2,635	-63.855%
2025-11-26	1.2600	1.2600	0.9400	0.9600	-4.000%	153	2,448	-68.750%
2025-11-25	1.0900	1.0900	0.9600	1.0000	-4.762%	92	2,448	-70.000%
2025-11-24	1.0300	1.1000	1.0300	1.0500	+7.143%	255	2,438	-71.429%
2025-11-21	0.9900	1.0200	0.9700	0.9800	-2.000%	249	2,342	-69.388%
2025-11-20	0.9700	1.2000	0.9500	1.0000	-13.793%	166	2,214	-70.000%
2025-11-19	1.1500	1.1600	0.9600	1.1600	+3.571%	125	2,124	-74.138%
2025-11-18	1.1500	1.2000	1.1000	1.1200	-8.197%	147	2,109	-73.214%
2025-11-17	1.2400	1.2700	1.2000	1.2200	-6.154%	184	2,064	-75.410%
2025-11-14	1.3200	1.3200	1.3000	1.3000	-1.515%	89	1,882	-76.923%
2025-11-13	1.3900	1.3900	1.2500	1.3200	-0.752%	558	1,868	-77.273%
2025-11-12	1.4000	1.4000	1.3300	1.3300	-5.674%	167	1,520	-77.444%
2025-11-11	1.5000	1.5000	1.4000	1.4100	-6.000%	157	1,420	-78.723%
2025-11-10	1.6200	1.6200	1.4500	1.5000	-1.961%	125	1,316	-80.000%
2025-11-07	1.6000	1.7300	1.4800	1.5300	-10.000%	156	1,204	-80.392%
2025-11-06	1.6300	1.7900	1.6300	1.7000	0.000%	22	1,155	-82.353%
2025-11-05	1.7000	1.7400	1.5800	1.7000	-0.585%	262	1,142	-82.353%
2025-11-04	1.7900	1.8000	1.6800	1.7100	-5.525%	134	1,116	-82.456%
2025-11-03	1.7900	1.8100	1.7600	1.8100	+3.429%	115	939	-83.425%
2025-10-31	1.6700	1.7800	1.5800	1.7500	+4.167%	149	939	-82.857%
2025-10-30	1.6500	1.6800	1.6300	1.6800	0.000%	19	839	-82.143%
2025-10-29	1.6900	1.7700	1.6200	1.6800	+1.818%	293	841	-82.143%
2025-10-28	1.5900	1.6500	1.5900	1.6500	-2.367%	135	635	-81.818%
2025-10-27	1.6500	1.7700	1.6500	1.6900	+5.625%	117	424	-82.249%
2025-10-24	1.6000	1.6000	1.6000	1.6000	+2.564%	5	424	-81.250%
2025-10-23	1.6200	1.6200	1.5600	1.5600	-0.637%	15	419	-80.769%
2025-10-22	1.6600	1.6800	1.5700	1.5700	-2.484%	10	414	-80.892%
2025-10-21	1.6200	1.7200	1.6100	1.6100	-5.294%	16	412	-81.366%
2025-10-20	1.6800	1.7100	1.6800	1.7000	+9.677%	66	402	-82.353%
2025-10-17	1.5000	1.5600	1.4900	1.5500	0.000%	132	390	-80.645%
2025-10-16	1.4900	1.6300	1.4900	1.5500	-3.125%	134	300	-80.645%
2025-10-15	1.7600	1.7700	1.6000	1.6000	-3.030%	36	187	-81.250%
2025-10-14	1.6600	1.7000	1.6500	1.6500	-3.509%	90	153	-81.818%
2025-10-13	1.7500	1.8000	1.7100	1.7100	0.000%	63	63	-82.456%

.dark-mode .rq7cBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq7cBz{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C15NIO Jan 21 2028 15.00 Call (NIO280121C00015000)option OPRA

NIO20280121C15
NIO Jan 21 2028 15.00 Call (NIO280121C00015000)
option OPRA