Dark

NIO20280121C2
NIO Jan 21 2028 2.00 Call (NIO280121C00002000)
option OPRA

EOD

Aug 7, 2026

3.05+4.452%(+0.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.1000	3.1000	3.0000	3.0500	+4.452%	8	1,793	0.000%
2026-08-06	2.9500	2.9500	2.9000	2.9200	-2.667%	12	1,785	+4.452%
2026-08-05	3.1500	3.1500	3.0000	3.0000	-3.226%	6	1,773	+1.667%
2026-08-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,768	-1.613%
2026-08-03	3.1500	3.2000	3.1500	3.1500	-3.077%	21	1,767	-3.175%
2026-07-31	3.2000	3.2500	3.1500	3.2500	+1.562%	18	1,746	-6.154%
2026-07-30	3.1500	3.2000	3.1500	3.2000	+3.226%	77	1,744	-4.688%
2026-07-29	3.2400	3.2500	3.1000	3.1000	+1.639%	78	1,819	-1.613%
2026-07-28	3.1000	3.1000	3.0000	3.0500	+2.349%	243	1,741	0.000%
2026-07-27	2.9500	3.0000	2.9300	2.9800	+3.833%	9	1,976	+2.349%
2026-07-24	2.9700	2.9700	2.8700	2.8700	-2.712%	43	1,967	+6.272%
2026-07-23	3.1000	3.1000	2.9500	2.9500	-3.279%	35	1,928	+3.390%
2026-07-22	3.1000	3.1000	3.0500	3.0500	-3.175%	162	1,895	0.000%
2026-07-21	3.2500	3.2500	3.1500	3.1500	-1.563%	77	1,733	-3.175%
2026-07-20	3.2500	3.2500	3.2000	3.2000	-1.538%	37	1,659	-4.688%
2026-07-17	3.2000	3.3000	3.2000	3.2500	-2.985%	52	1,646	-6.154%
2026-07-16	3.4500	3.4500	3.3500	3.3500	-1.471%	15	1,597	-8.955%
2026-07-15	3.4500	3.5000	3.4000	3.4000	0.000%	175	1,588	-10.294%
2026-07-14	3.5000	3.5000	3.3500	3.4000	+3.030%	16	1,581	-10.294%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+4.762%	4	1,565	-7.576%
2026-07-10	3.3000	3.3000	3.1500	3.1500	-1.563%	30	1,561	-3.175%
2026-07-09	3.1500	3.2000	3.1500	3.2000	-3.030%	27	1,532	-4.688%
2026-07-08	3.2500	3.3500	3.2500	3.3000	+1.538%	12	1,505	-7.576%
2026-07-07	3.4500	3.4500	3.2500	3.2500	-4.412%	79	1,493	-6.154%
2026-07-06	3.3500	3.4000	3.3500	3.4000	+7.937%	4	1,416	-10.294%
2026-07-02	3.2000	3.3000	3.1500	3.1500	-5.970%	201	1,453	-3.175%
2026-07-01	3.3800	3.3800	3.3500	3.3500	-2.899%	3	1,453	-8.955%
2026-06-30	3.3000	3.4500	3.3000	3.4500	+4.545%	3	1,450	-11.594%
2026-06-29	3.3000	3.4000	3.2500	3.3000	+3.125%	9	1,447	-7.576%
2026-06-26	3.2000	3.2000	3.1500	3.2000	+1.587%	5	1,438	-4.688%
2026-06-25	3.2500	3.2500	3.1500	3.1500	-4.545%	5	1,433	-3.175%
2026-06-24	3.4000	3.4000	3.3000	3.3000	-5.714%	14	1,430	-7.576%
2026-06-23	3.5000	3.5000	3.4500	3.5000	0.000%	54	1,426	-12.857%
2026-06-22	3.5000	3.5500	3.5000	3.5000	+2.941%	96	1,372	-12.857%
2026-06-18	3.6000	3.6000	3.4000	3.4000	0.000%	5	1,261	-10.294%
2026-06-17	3.4000	3.5000	3.4000	3.4000	0.000%	10	1,261	-10.294%
2026-06-16	3.4500	3.4500	3.3900	3.4000	-5.556%	141	1,261	-10.294%
2026-06-15	3.6000	3.6500	3.6000	3.6000	+5.882%	4	1,082	-15.278%
2026-06-12	3.6500	3.6500	3.4000	3.4000	-6.849%	39	1,082	-10.294%
2026-06-11	3.6500	3.7000	3.6000	3.6500	+1.389%	7	1,082	-16.438%
2026-06-10	3.6500	3.6500	3.6000	3.6000	-2.703%	3	1,075	-15.278%
2026-06-09	3.8500	3.8500	3.7000	3.7000	-3.896%	6	1,072	-17.568%
2026-06-08	3.8500	3.9000	3.8500	3.8500	+3.217%	19	1,066	-20.779%
2026-06-05	3.9000	3.9000	3.7300	3.7300	-10.120%	22	1,050	-18.231%
2026-06-04	4.2000	4.2000	4.1000	4.1500	0.000%	10	1,028	-26.506%
2026-06-03	4.2000	4.2000	4.1500	4.1500	-5.682%	62	1,025	-26.506%
2026-06-02	4.4000	4.5000	4.4000	4.4000	+1.149%	7	1,023	-30.682%
2026-06-01	3.9400	4.4500	3.9400	4.3500	+8.750%	135	1,016	-29.885%
2026-05-29	3.9000	4.1500	3.8500	4.0000	0.000%	62	1,128	-23.750%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-4.762%	2	1,066	-23.750%
2026-05-27	3.7000	4.2000	3.7000	4.2000	+13.514%	98	1,064	-27.381%
2026-05-26	3.7000	3.7800	3.6500	3.7000	+1.928%	16	1,154	-17.568%
2026-05-22	3.8500	3.8500	3.6300	3.6300	-9.250%	64	1,140	-15.978%
2026-05-21	4.0500	4.0500	3.8500	4.0000	0.000%	29	1,173	-23.750%
2026-05-20	4.0000	4.0500	4.0000	4.0000	-3.614%	34	1,173	-23.750%
2026-05-19	4.1500	4.2000	4.1400	4.1500	-2.353%	27	1,083	-26.506%
2026-05-18	4.3000	4.3000	4.2500	4.2500	-5.556%	12	1,083	-28.235%
2026-05-15	4.4500	4.5500	4.4500	4.5000	-3.226%	37	1,083	-32.222%
2026-05-14	4.8000	4.8000	4.6500	4.6500	-7.000%	28	1,041	-34.409%
2026-05-13	4.8500	5.0000	4.8200	5.0000	+12.360%	46	1,058	-39.000%
2026-05-12	4.4000	4.4500	4.3000	4.4500	+1.136%	16	1,058	-31.461%
2026-05-11	4.4500	4.4500	4.4000	4.4000	+1.617%	6	1,058	-30.682%
2026-05-08	4.4000	4.4000	4.2500	4.3300	+1.882%	5	1,044	-29.561%
2026-05-07	4.3500	4.3500	4.2500	4.2500	-1.163%	87	1,039	-28.235%
2026-05-06	4.2200	4.3000	4.2200	4.3000	0.000%	11	1,098	-29.070%
2026-05-05	4.5500	4.5500	4.3000	4.3000	-2.273%	7	1,108	-29.070%
2026-05-04	4.4000	4.4500	4.4000	4.4000	+1.149%	3	1,101	-30.682%
2026-05-01	4.4500	4.4500	4.2500	4.3500	-6.652%	68	1,032	-29.885%
2026-04-30	4.5500	4.6600	4.5500	4.6600	-1.480%	6	1,032	-34.549%
2026-04-29	5.0000	5.0000	4.7300	4.7300	+0.638%	33	1,026	-35.518%
2026-04-28	4.6500	4.7500	4.6500	4.7000	+2.174%	6	999	-35.106%
2026-04-27	4.7000	4.7000	4.6000	4.6000	+1.099%	41	993	-33.696%
2026-04-24	4.7000	4.7000	4.5500	4.5500	-1.087%	15	959	-32.967%
2026-04-23	4.8500	4.8500	4.6000	4.6000	-6.122%	4	958	-33.696%
2026-04-22	4.8500	4.9000	4.8500	4.9000	+2.083%	66	952	-37.755%
2026-04-21	4.9500	4.9500	4.8000	4.8000	-4.950%	15	999	-36.458%
2026-04-20	5.0400	5.1000	5.0400	5.0500	-0.980%	12	999	-39.604%
2026-04-17	5.3000	5.3000	5.1000	5.1000	-1.923%	4	987	-40.196%
2026-04-16	5.0000	5.2000	4.9000	5.2000	+8.333%	40	983	-41.346%
2026-04-15	4.8500	4.8500	4.8000	4.8000	-3.030%	23	947	-36.458%
2026-04-14	4.9600	4.9800	4.8100	4.9500	+2.062%	16	924	-38.384%
2026-04-13	4.8500	4.9000	4.8500	4.8500	0.000%	3	913	-37.113%
2026-04-10	4.9500	4.9500	4.8000	4.8500	+8.989%	46	910	-37.113%
2026-04-09	4.9000	4.9000	4.4000	4.4500	-6.513%	31	864	-31.461%
2026-04-08	4.7400	4.9000	4.7400	4.7600	+6.966%	190	834	-35.924%
2026-04-07	4.5000	4.5000	4.4500	4.4500	-4.301%	3	920	-31.461%
2026-04-06	4.7500	4.8000	4.6100	4.6500	-0.215%	108	917	-34.409%
2026-04-02	4.5500	4.6600	4.5500	4.6600	+1.304%	28	837	-34.549%
2026-04-01	4.6500	4.6500	4.4500	4.6000	+4.545%	31	837	-33.696%
2026-03-31	4.3000	4.4000	4.3000	4.4000	+12.821%	18	809	-30.682%
2026-03-30	3.9000	3.9700	3.9000	3.9000	+5.405%	96	819	-21.795%
2026-03-27	3.9000	3.9000	3.7000	3.7000	-7.500%	93	900	-17.568%
2026-03-26	4.2000	4.2000	4.0000	4.0000	-4.762%	68	943	-23.750%
2026-03-25	4.2000	4.2500	4.2000	4.2000	+1.205%	68	881	-27.381%
2026-03-24	4.2000	4.4600	4.1500	4.1500	-2.353%	38	888	-26.506%
2026-03-23	4.1000	4.2500	4.0500	4.2500	+10.966%	11	882	-28.235%
2026-03-20	4.1500	4.1500	3.8300	3.8300	-10.930%	82	876	-20.366%
2026-03-19	4.2000	4.3000	4.2000	4.3000	+1.176%	31	817	-29.070%
2026-03-18	4.2500	4.3500	4.2500	4.2500	-2.299%	86	788	-28.235%
2026-03-17	4.4000	4.4500	4.3500	4.3500	-5.435%	80	704	-29.885%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+6.977%	1	675	-33.696%
2026-03-13	4.2000	4.3000	4.2000	4.3000	-1.826%	8	675	-29.070%
2026-03-12	4.3800	4.3800	4.3800	4.3800	+13.178%	4	676	-30.365%
2026-03-11	4.1300	4.1300	3.8700	3.8700	-3.970%	18	676	-21.189%
2026-03-10	3.6000	4.0300	3.6000	4.0300	+18.529%	18	686	-24.318%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+6.250%	2	699	-10.294%
2026-03-05	3.2000	3.2000	3.2000	3.2000	+2.564%	1	699	-4.688%
2026-03-04	3.1200	3.1200	3.1200	3.1200	+2.295%	1	699	-2.244%
2026-03-03	3.1500	3.1500	2.9500	3.0500	-3.175%	17	698	0.000%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-4.545%	11	684	-3.175%
2026-02-27	3.3000	3.3500	3.2000	3.3000	-9.836%	12	683	-7.576%
2026-02-25	3.6000	3.6600	3.6000	3.6600	+0.549%	2	683	-16.667%
2026-02-23	3.7500	3.8000	3.6400	3.6400	-9.000%	32	683	-16.209%
2026-02-20	3.7000	4.0000	3.4000	4.0000	+23.077%	6	668	-23.750%
2026-02-19	3.3500	3.3500	3.2500	3.2500	-1.515%	5	668	-6.154%
2026-02-18	3.4000	3.4000	3.3000	3.3000	-2.941%	16	664	-7.576%
2026-02-17	3.4500	3.4500	3.4000	3.4000	+0.592%	3	680	-10.294%
2026-02-13	3.3700	3.3800	3.3700	3.3800	-3.704%	5	684	-9.763%
2026-02-12	3.5100	3.5100	3.5100	3.5100	+3.235%	4	684	-13.105%
2026-02-10	3.4000	3.4000	3.4000	3.4000	0.000%	5	680	-10.294%
2026-02-09	3.4000	3.4000	3.4000	3.4000	-6.849%	4	675	-10.294%
2026-02-06	3.6500	3.6500	3.6500	3.6500	+15.873%	5	673	-16.438%
2026-02-05	3.1500	3.1500	3.1500	3.1500	+6.780%	1	678	-3.175%
2026-02-04	2.9500	2.9500	2.9500	2.9500	+3.147%	1	679	+3.390%
2026-02-03	2.8600	2.8600	2.8600	2.8600	-19.437%	1	679	+6.643%
2026-01-30	3.5500	3.5500	3.5500	3.5500	+14.516%	5	679	-14.085%
2026-01-28	3.1900	3.1900	3.1000	3.1000	+1.639%	4	674	-1.613%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-4.984%	1	671	0.000%
2026-01-23	3.2100	3.2100	3.2100	3.2100	+4.560%	1	672	-4.984%
2026-01-20	3.0500	3.1000	3.0100	3.0700	-1.917%	14	672	-0.651%
2026-01-16	3.1500	3.1500	3.1000	3.1300	0.000%	62	655	-2.556%
2026-01-15	3.0800	3.1300	3.0800	3.1300	+2.623%	54	655	-2.556%
2026-01-14	3.1000	3.1000	3.0500	3.0500	-4.688%	8	601	0.000%
2026-01-13	3.2000	3.2000	3.2000	3.2000	0.000%	2	626	-4.688%
2026-01-08	3.2000	3.2000	3.2000	3.2000	0.000%	13	626	-4.688%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-3.323%	5	613	-4.688%
2026-01-06	3.3500	3.3500	3.3100	3.3100	-1.194%	214	608	-7.855%
2026-01-05	3.5500	3.5500	3.3500	3.3500	-6.162%	40	394	-8.955%
2026-01-02	3.6000	3.6000	3.5700	3.5700	+2.000%	37	361	-14.566%
2025-12-31	3.4800	3.5000	3.4800	3.5000	-14.634%	10	333	-12.857%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+15.493%	10	333	-25.610%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+4.412%	1	345	-14.085%
2025-12-26	3.4000	3.4000	3.4000	3.4000	+3.030%	10	345	-10.294%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-8.333%	1	335	-7.576%
2025-12-22	3.6000	3.6000	3.6000	3.6000	+2.857%	1	336	-15.278%
2025-12-19	3.4900	3.5500	3.4400	3.5000	+2.639%	7	336	-12.857%
2025-12-17	3.4100	3.4100	3.4100	3.4100	+0.294%	7	333	-10.557%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-5.556%	91	333	-10.294%
2025-12-12	3.5500	3.6000	3.5500	3.6000	+7.463%	16	340	-15.278%
2025-12-11	3.4500	3.4500	3.3500	3.3500	-4.286%	5	352	-8.955%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+1.156%	2	348	-12.857%
2025-12-09	3.5200	3.5200	3.4600	3.4600	-3.889%	11	346	-11.850%
2025-12-08	3.6000	3.6000	3.6000	3.6000	0.000%	2	335	-15.278%
2025-12-05	3.6000	3.6000	3.6000	3.6000	+6.509%	1	333	-15.278%
2025-12-04	3.4000	3.4000	3.3800	3.3800	+5.625%	124	332	-9.763%
2025-12-03	3.4500	3.4500	3.2000	3.2000	-7.246%	50	232	-4.688%
2025-12-02	3.6000	3.6000	3.4500	3.4500	-4.696%	59	196	-11.594%
2025-12-01	3.7500	3.7500	3.6200	3.6200	-7.179%	11	139	-15.746%
2025-11-28	4.0000	4.0000	3.9000	3.9000	+1.036%	4	131	-21.795%
2025-11-26	4.0000	4.0000	3.7500	3.8600	-8.095%	32	115	-20.984%
2025-11-24	4.2000	4.2000	4.2000	4.2000	+3.960%	8	115	-27.381%
2025-11-21	4.0500	4.0500	4.0400	4.0400	-11.404%	5	119	-24.505%
2025-11-17	4.5600	4.5600	4.5600	4.5600	+0.220%	10	115	-33.114%
2025-11-14	4.7000	4.7000	4.5500	4.5500	-10.433%	2	105	-32.967%
2025-11-11	5.0800	5.0800	5.0800	5.0800	-0.392%	2	103	-39.961%
2025-11-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	101	-40.196%
2025-11-07	5.2000	5.2000	5.1000	5.1000	-1.923%	2	100	-40.196%
2025-11-06	5.2000	5.2000	5.2000	5.2000	-9.408%	1	99	-41.346%
2025-11-03	5.7400	5.7400	5.7400	5.7400	+7.290%	1	98	-46.864%
2025-10-27	5.3500	5.3500	5.3500	5.3500	+1.905%	1	99	-42.991%
2025-10-22	5.2500	5.2500	5.2500	5.2500	+0.962%	30	99	-41.905%
2025-10-21	5.2500	5.2500	5.2000	5.2000	-0.952%	4	77	-41.346%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+6.061%	1	74	-41.905%
2025-10-17	4.9500	4.9500	4.9500	4.9500	-7.649%	1	74	-38.384%
2025-10-13	5.3600	5.3600	5.3600	5.3600	-1.651%	2	74	-43.097%
2025-10-10	5.4500	5.4500	5.4500	5.4500	-6.838%	5	72	-44.037%
2025-10-09	5.8500	5.8500	5.8000	5.8500	-3.306%	31	67	-47.863%
2025-10-08	6.0500	6.0500	6.0500	6.0500	+6.140%	11	37	-49.587%
2025-10-07	5.7000	5.7000	5.7000	5.7000	-5.000%	3	42	-46.491%
2025-10-06	6.0000	6.0000	5.9700	6.0000	+2.564%	7	39	-49.167%
2025-10-03	6.0000	6.0000	5.8500	5.8500	-4.098%	2	32	-47.863%
2025-10-02	6.1000	6.1000	6.1000	6.1000	+2.521%	1	31	-50.000%
2025-10-01	5.9500	5.9500	5.9500	5.9500	+1.363%	2	31	-48.739%
2025-09-30	6.0000	6.0000	5.7200	5.8700	+4.821%	4	33	-48.041%
2025-09-29	5.4500	5.6000	5.4000	5.6000	+3.321%	6	34	-45.536%
2025-09-26	5.7000	5.7000	4.3500	5.4200	-4.071%	5	28	-43.727%
2025-09-24	5.5000	5.6500	5.5000	5.6500	+6.403%	3	24	-46.018%
2025-09-23	5.3100	5.3100	5.3100	5.3100	+0.951%	1	22	-42.561%
2025-09-22	5.6800	7.2000	5.2600	5.2600	-7.719%	10	21	-42.015%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-2.062%	10	13	-46.491%
2025-09-18	5.8200	5.8200	5.8200	5.8200	+3.009%	1	3	-47.595%
2025-09-17	5.6500	5.6500	5.6500	5.6500	+22.826%	1	3	-46.018%
2025-09-15	4.6000	4.6000	4.6000	4.6000	0.000%	2	2	-33.696%

.dark-mode .HD4lPR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HD4lPR{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C2NIO Jan 21 2028 2.00 Call (NIO280121C00002000)option OPRA

NIO20280121C2
NIO Jan 21 2028 2.00 Call (NIO280121C00002000)
option OPRA