Dark

NIO20280121C3
NIO Jan 21 2028 3.00 Call (NIO280121C00003000)
option OPRA

EOD

Sep 28, 2026

1.30-1.515%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3700	1.3700	1.3000	1.3000	-1.515%	11	3,590	0.000%
2026-09-25	1.3200	1.3200	1.3200	1.3200	-2.222%	1	3,591	-1.515%
2026-09-24	1.3700	1.3800	1.3100	1.3500	-4.930%	203	3,591	-3.704%
2026-09-23	1.4100	1.4300	1.3600	1.4200	0.000%	67	3,462	-8.451%
2026-09-21	1.3800	1.4200	1.3700	1.4200	+1.429%	90	3,404	-8.451%
2026-09-18	1.4000	1.4100	1.3800	1.4000	+0.719%	20	3,339	-7.143%
2026-09-17	1.3700	1.3900	1.3700	1.3900	+3.731%	27	3,322	-6.475%
2026-09-16	1.3700	1.4500	1.3400	1.3400	-2.899%	44	3,296	-2.985%
2026-09-15	1.4000	1.4000	1.3400	1.3800	-5.479%	168	3,274	-5.797%
2026-09-14	1.4500	1.5300	1.4500	1.4600	+0.690%	12	3,211	-10.959%
2026-09-11	1.5000	1.5000	1.4500	1.4500	+6.618%	25	3,200	-10.345%
2026-09-10	1.3600	1.3600	1.3600	1.3600	-6.207%	2	3,187	-4.412%
2026-09-09	1.4500	1.5000	1.4400	1.4500	-2.685%	17	3,185	-10.345%
2026-09-08	1.4500	1.4900	1.4500	1.4900	-1.974%	35	3,182	-12.752%
2026-09-04	1.5200	1.5200	1.4700	1.5200	-1.935%	676	2,763	-14.474%
2026-09-03	1.5400	1.6500	1.5200	1.5500	-6.061%	350	2,763	-16.129%
2026-09-02	1.6700	1.6800	1.5800	1.6500	-5.714%	180	2,556	-21.212%
2026-09-01	1.9000	1.9000	1.6800	1.7500	-12.500%	41	2,430	-25.714%
2026-08-31	2.0000	2.0400	2.0000	2.0000	-0.498%	13	2,406	-35.000%
2026-08-28	1.9800	2.0100	1.9600	2.0100	-0.985%	56	2,394	-35.323%
2026-08-26	2.0500	2.0600	2.0300	2.0300	-0.976%	11	2,369	-35.961%
2026-08-24	2.0700	2.0700	2.0400	2.0500	-8.482%	37	2,365	-36.585%
2026-08-21	2.2400	2.2400	2.2400	2.2400	+3.704%	5	2,348	-41.964%
2026-08-20	2.1600	2.1600	2.1600	2.1600	+5.366%	1	2,343	-39.815%
2026-08-19	2.0500	2.0500	2.0500	2.0500	-5.093%	1	2,342	-36.585%
2026-08-18	2.1600	2.1600	2.1600	2.1600	-4.000%	1	2,343	-39.815%
2026-08-14	2.2000	2.2500	2.2000	2.2500	+4.167%	62	2,342	-42.222%
2026-08-13	2.1600	2.1600	2.1600	2.1600	-1.818%	1	2,280	-39.815%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-2.222%	11	2,279	-40.909%
2026-08-11	2.2500	2.2500	2.2500	2.2500	-8.163%	10	2,290	-42.222%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+6.522%	5	2,280	-46.939%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-0.433%	3	2,275	-43.478%
2026-07-24	2.2600	2.3100	2.2600	2.3100	-9.412%	25	2,275	-43.723%
2026-07-22	2.5500	2.5600	2.5500	2.5500	+2.823%	23	2,252	-49.020%
2026-07-21	2.5600	2.5600	2.4800	2.4800	-8.487%	55	2,258	-47.581%
2026-07-16	2.7700	2.7700	2.7100	2.7100	-1.812%	10	2,203	-52.030%
2026-07-14	2.7600	2.7600	2.7600	2.7600	+4.943%	1	2,195	-52.899%
2026-07-13	2.6300	2.6300	2.6300	2.6300	+5.200%	3	2,196	-50.570%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-3.846%	45	2,199	-48.000%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+3.586%	2	2,154	-50.000%
2026-07-02	2.5100	2.5100	2.5100	2.5100	-8.727%	26	2,156	-48.207%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,156	-52.727%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+5.882%	1	2,155	-51.852%
2026-06-25	2.6400	2.6400	2.5500	2.5500	-3.774%	63	2,155	-49.020%
2026-06-24	2.7000	2.7200	2.6500	2.6500	-3.986%	87	2,104	-50.943%
2026-06-23	2.8000	2.8400	2.7500	2.7600	-4.828%	109	2,188	-52.899%
2026-06-22	2.9000	2.9000	2.9000	2.9000	+4.317%	6	2,255	-55.172%
2026-06-18	2.8000	2.8500	2.7500	2.7800	+2.963%	38	2,247	-53.237%
2026-06-17	2.8300	2.8700	2.7000	2.7000	-2.878%	11	2,247	-51.852%
2026-06-16	2.8100	2.8100	2.7600	2.7800	-8.852%	22	2,247	-53.237%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+6.272%	1	2,237	-57.377%
2026-06-12	3.1500	3.1500	2.8700	2.8700	-2.712%	7	2,237	-54.704%
2026-06-11	2.9700	2.9700	2.8000	2.9500	-1.667%	12	2,237	-55.932%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-5.063%	70	2,226	-56.667%
2026-06-09	3.0000	3.1600	3.0000	3.1600	-1.250%	18	2,296	-58.861%
2026-06-08	3.2500	3.2500	3.2000	3.2000	+3.226%	6	2,291	-59.375%
2026-06-05	3.4000	3.4000	3.1000	3.1000	-10.145%	18	2,287	-58.065%
2026-06-04	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,280	-62.319%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-6.417%	2	2,280	-62.857%
2026-06-02	3.9000	3.9000	3.7300	3.7400	+1.081%	16	2,280	-65.241%
2026-06-01	3.7500	3.7500	3.6500	3.7000	+10.448%	3	2,270	-64.865%
2026-05-29	3.2000	3.3500	3.2000	3.3500	+1.515%	13	2,268	-61.194%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-6.516%	4	2,258	-60.606%
2026-05-27	3.5000	3.5300	3.5000	3.5300	+16.502%	35	2,258	-63.173%
2026-05-26	3.1500	3.1700	3.0300	3.0300	-6.769%	14	2,223	-57.096%
2026-05-21	3.5000	3.5000	3.1400	3.2500	-5.523%	25	2,224	-60.000%
2026-05-19	3.4400	3.4400	3.4400	3.4400	-3.641%	2	2,224	-62.209%
2026-05-18	3.6100	3.6500	3.5500	3.5700	-7.273%	31	2,213	-63.585%
2026-05-15	3.8000	3.8500	3.7700	3.8500	-3.266%	10	2,213	-66.234%
2026-05-14	3.9800	3.9800	3.9800	3.9800	+10.556%	2	2,228	-67.337%
2026-05-12	3.6500	3.6500	3.6000	3.6000	-4.000%	3	2,230	-63.889%
2026-05-11	3.7500	3.7500	3.7500	3.7500	0.000%	7	2,230	-65.333%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+5.634%	2	2,229	-65.333%
2026-05-07	3.5500	3.5500	3.5500	3.5500	+0.852%	2	2,227	-63.380%
2026-05-06	3.5200	3.5200	3.5200	3.5200	-7.368%	4	2,229	-63.068%
2026-05-05	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,230	-65.789%
2026-05-01	3.7500	3.7500	3.7500	3.7500	-8.537%	2	2,230	-65.333%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+6.494%	1	2,230	-68.293%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-3.750%	1	2,230	-66.234%
2026-04-23	4.1000	4.1000	4.0000	4.0000	-4.535%	6	2,230	-67.500%
2026-04-22	4.1900	4.1900	4.1900	4.1900	-0.238%	2	2,225	-68.974%
2026-04-21	4.2000	4.2000	4.1300	4.2000	-3.448%	14	2,228	-69.048%
2026-04-20	4.3500	4.3500	4.3500	4.3500	-2.902%	1	2,228	-70.115%
2026-04-17	4.4500	4.4800	4.3000	4.4800	+2.517%	22	2,227	-70.982%
2026-04-16	4.2500	4.3700	4.2500	4.3700	+9.250%	101	2,216	-70.252%
2026-04-15	4.0900	4.2000	4.0000	4.0000	-2.676%	17	2,286	-67.500%
2026-04-14	4.2000	4.2100	4.1100	4.1100	-0.725%	4	2,277	-68.370%
2026-04-13	4.2000	4.2000	4.1200	4.1400	+0.976%	10	2,277	-68.599%
2026-04-10	3.8500	4.1000	3.8500	4.1000	+1.235%	5	2,279	-68.293%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-1.220%	3	2,283	-67.901%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+6.494%	1	2,283	-68.293%
2026-04-07	3.8000	3.8500	3.7500	3.8500	-3.509%	61	2,283	-66.234%
2026-04-06	4.0500	4.0600	3.9500	3.9900	+2.308%	34	2,263	-67.419%
2026-04-02	3.9000	3.9000	3.9000	3.9000	0.000%	5	2,251	-66.667%
2026-04-01	3.9500	3.9500	3.8200	3.9000	+3.723%	4	2,251	-66.667%
2026-03-31	3.5500	3.7600	3.5500	3.7600	+15.692%	15	2,250	-65.426%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,252	-60.000%
2026-03-27	3.2000	3.2000	3.0900	3.1000	-6.061%	54	2,251	-58.065%
2026-03-26	3.4000	3.4000	3.3000	3.3000	-7.042%	13	2,250	-60.606%
2026-03-25	3.5500	3.5500	3.4600	3.5500	-4.570%	58	2,260	-63.380%
2026-03-24	3.6200	3.7200	3.6200	3.7200	+5.983%	9	2,214	-65.054%
2026-03-19	3.5100	3.5100	3.5100	3.5100	-5.645%	1	2,214	-62.963%
2026-03-17	3.7500	3.7500	3.7200	3.7200	-2.105%	2	2,213	-65.054%
2026-03-16	3.7300	3.8400	3.7300	3.8000	+2.151%	9	2,211	-65.789%
2026-03-13	3.5500	3.7200	3.5500	3.7200	-0.268%	17	2,206	-65.054%
2026-03-12	3.7300	3.7300	3.7300	3.7300	+14.769%	4	2,205	-65.147%
2026-03-11	3.9500	3.9500	3.2500	3.2500	-3.274%	40	2,205	-60.000%
2026-03-10	3.1000	3.3600	3.1000	3.3600	+27.273%	653	2,203	-61.310%
2026-03-05	2.7000	2.7000	2.6400	2.6400	+6.452%	40	2,790	-50.758%
2026-03-03	2.4500	2.4800	2.3100	2.4800	-6.061%	32	2,751	-47.581%
2026-03-02	2.5700	2.6400	2.5100	2.6400	-4.000%	209	2,727	-50.758%
2026-02-27	2.8200	2.8200	2.7400	2.7500	-4.181%	3	2,520	-52.727%
2026-02-26	2.8700	2.8700	2.8700	2.8700	-6.515%	1	2,521	-54.704%
2026-02-25	2.9800	3.0700	2.9700	3.0700	+2.333%	7	2,518	-57.655%
2026-02-23	3.1200	3.1200	3.0000	3.0000	+8.696%	2	2,518	-56.667%
2026-02-20	2.7600	2.7600	2.7600	2.7600	-2.473%	2	2,520	-52.899%
2026-02-18	2.8300	2.8300	2.8300	2.8300	+1.071%	1	2,518	-54.064%
2026-02-17	2.7100	2.8000	2.7100	2.8000	-3.448%	4	2,517	-53.571%
2026-02-13	2.7500	2.9000	2.7500	2.9000	+1.399%	215	2,312	-55.172%
2026-02-11	2.8000	2.9300	2.8000	2.8600	+1.060%	49	2,312	-54.545%
2026-02-10	2.8300	2.9300	2.8300	2.8300	+1.071%	437	2,269	-54.064%
2026-02-09	2.7900	2.8000	2.7500	2.8000	-4.762%	3	2,244	-53.571%
2026-02-06	3.0000	3.0000	2.9400	2.9400	+14.397%	22	2,243	-55.782%
2026-02-05	2.6000	2.8000	2.5700	2.5700	+7.531%	82	2,221	-49.416%
2026-02-04	2.4300	2.4500	2.3700	2.3900	-1.646%	52	2,159	-45.607%
2026-02-03	2.5300	2.5300	2.4300	2.4300	-2.800%	321	2,122	-46.502%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-4.580%	24	1,802	-48.000%
2026-01-27	2.6200	2.6200	2.6200	2.6200	+1.946%	1	1,780	-50.382%
2026-01-26	2.5700	2.5700	2.5700	2.5700	-6.545%	1	1,781	-49.416%
2026-01-22	2.7400	2.7500	2.7000	2.7500	+6.589%	16	1,780	-52.727%
2026-01-21	2.5200	2.5800	2.4900	2.5800	+1.176%	29	1,774	-49.612%
2026-01-20	2.4700	2.6000	2.4300	2.5500	-1.923%	33	1,777	-49.020%
2026-01-16	2.9500	2.9500	2.6000	2.6000	0.000%	8	1,756	-50.000%
2026-01-15	2.4700	2.6200	2.4700	2.6000	+4.000%	937	1,756	-50.000%
2026-01-14	2.5500	2.5500	2.5000	2.5000	-3.846%	25	905	-48.000%
2026-01-13	2.6500	2.7900	2.6000	2.6000	+1.167%	123	885	-50.000%
2026-01-09	2.6200	2.6200	2.5700	2.5700	-4.461%	11	876	-49.416%
2026-01-08	2.6500	2.6900	2.6500	2.6900	+0.373%	101	876	-51.673%
2026-01-07	2.7200	2.7200	2.6800	2.6800	+0.752%	13	775	-51.493%
2026-01-06	2.8600	2.9000	2.6600	2.6600	-5.674%	5	766	-51.128%
2026-01-05	2.9000	2.9000	2.7500	2.8200	-5.686%	27	742	-53.901%
2026-01-02	2.9900	2.9900	2.9900	2.9900	-0.664%	1	742	-56.522%
2025-12-31	2.9000	3.0100	2.9000	3.0100	-16.389%	12	740	-56.811%
2025-12-30	3.5000	3.6000	3.4200	3.6000	+12.500%	12	740	-63.889%
2025-12-29	3.1100	3.2000	3.1100	3.2000	+16.788%	31	739	-59.375%
2025-12-24	2.7400	2.7400	2.7400	2.7400	0.000%	3	769	-52.555%
2025-12-23	2.6800	2.7500	2.6800	2.7400	-3.521%	6	769	-52.555%
2025-12-22	2.9100	2.9100	2.8400	2.8400	-1.389%	6	765	-54.225%
2025-12-19	2.8500	2.8800	2.8500	2.8800	+1.408%	13	765	-54.861%
2025-12-18	2.8400	2.8400	2.8300	2.8400	+1.429%	15	755	-54.225%
2025-12-17	2.8500	2.8500	2.7800	2.8000	-1.408%	50	750	-53.571%
2025-12-16	2.8400	2.8400	2.8400	2.8400	-4.377%	3	720	-54.225%
2025-12-12	2.9700	2.9700	2.9700	2.9700	+0.338%	1	717	-56.229%
2025-12-11	2.9000	2.9600	2.9000	2.9600	+2.069%	8	717	-56.081%
2025-12-10	2.9000	2.9000	2.9000	2.9000	+1.754%	1	713	-55.172%
2025-12-09	2.9500	2.9500	2.8500	2.8500	-7.166%	37	712	-54.386%
2025-12-08	3.0000	3.0700	3.0000	3.0700	+9.643%	2	720	-57.655%
2025-12-04	2.8300	2.8300	2.8000	2.8000	+4.869%	35	719	-53.571%
2025-12-03	2.8000	2.8000	2.6700	2.6700	-5.986%	33	689	-51.311%
2025-12-02	2.9800	2.9800	2.8400	2.8400	-6.885%	20	667	-54.225%
2025-12-01	3.1100	3.1100	3.0000	3.0500	-8.133%	233	647	-57.377%
2025-11-28	3.3000	3.3800	3.3000	3.3200	+2.154%	7	610	-60.843%
2025-11-26	3.2000	3.2500	3.2000	3.2500	0.000%	7	604	-60.000%
2025-11-25	3.3000	3.3500	3.2500	3.2500	-9.972%	131	604	-60.000%
2025-11-24	3.5500	3.6500	3.5500	3.6100	+7.761%	72	506	-63.989%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-4.286%	10	486	-61.194%
2025-11-20	3.4600	3.5000	3.3000	3.5000	-5.405%	19	476	-62.857%
2025-11-19	3.7000	3.7000	3.7000	3.7000	0.000%	4	466	-64.865%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-4.393%	1	462	-64.865%
2025-11-17	3.9500	3.9500	3.8700	3.8700	-3.250%	20	461	-66.408%
2025-11-14	4.0700	4.0700	4.0000	4.0000	-0.990%	35	443	-67.500%
2025-11-13	4.0500	4.0500	3.9800	4.0400	-5.607%	4	409	-67.822%
2025-11-12	4.2100	4.2800	4.2100	4.2800	-5.934%	2	409	-69.626%
2025-11-11	4.4500	4.5500	4.4500	4.5500	0.000%	5	409	-71.429%
2025-11-07	4.5500	4.5500	4.5500	4.5500	-9.000%	1	409	-71.429%
2025-11-06	5.0000	5.0000	5.0000	5.0000	+0.604%	3	409	-74.000%
2025-11-05	4.9700	4.9700	4.9700	4.9700	+5.745%	3	409	-73.843%
2025-10-31	4.7000	4.7000	4.7000	4.7000	0.000%	1	407	-72.340%
2025-10-30	4.8000	4.8000	4.7000	4.7000	-13.761%	4	407	-72.340%
2025-10-29	5.4500	5.4500	5.4500	5.4500	+15.957%	1	403	-76.147%
2025-10-27	4.7500	4.7500	4.7000	4.7000	+8.046%	9	403	-72.340%
2025-10-22	4.6500	4.6500	4.3500	4.3500	-2.247%	18	403	-70.115%
2025-10-21	4.5500	4.5500	4.4500	4.4500	-4.711%	19	403	-70.787%
2025-10-20	4.5800	4.6700	4.5700	4.6700	+6.136%	10	392	-72.163%
2025-10-17	4.3000	4.4000	4.3000	4.4000	-1.124%	102	392	-70.455%
2025-10-16	4.1000	4.5000	4.1000	4.4500	-4.506%	35	403	-70.787%
2025-10-15	4.6600	4.6600	4.6600	4.6600	-3.119%	1	408	-72.103%
2025-10-13	4.7900	5.0000	4.7900	4.8100	+3.441%	133	407	-72.973%
2025-10-10	4.6500	4.6500	4.6500	4.6500	-7.921%	3	274	-72.043%
2025-10-09	5.1700	5.2000	5.0500	5.0500	-6.827%	30	271	-74.257%
2025-10-08	5.3700	5.4200	5.3700	5.4200	+5.039%	23	243	-76.015%
2025-10-07	5.1600	5.1600	5.1600	5.1600	-2.273%	1	252	-74.806%
2025-10-06	5.3500	5.3500	5.2800	5.2800	+3.529%	10	251	-75.379%
2025-10-03	5.0700	5.1000	5.0700	5.1000	-6.422%	5	253	-74.510%
2025-10-02	5.4500	5.4500	5.4500	5.4500	+3.220%	7	256	-76.147%
2025-10-01	5.2500	5.3000	5.2000	5.2800	+1.538%	139	251	-75.379%
2025-09-30	5.3000	5.3000	5.1500	5.2000	+6.557%	7	128	-75.000%
2025-09-29	4.9100	4.9100	4.7800	4.8800	+3.830%	26	133	-73.361%
2025-09-26	4.0500	4.7000	4.0500	4.7000	-7.843%	6	113	-72.340%
2025-09-25	4.9500	5.2000	4.9500	5.1000	+6.250%	8	107	-74.510%
2025-09-24	4.8200	4.8200	4.8000	4.8000	+3.226%	21	105	-72.917%
2025-09-23	4.8000	4.8000	4.6500	4.6500	-0.215%	2	84	-72.043%
2025-09-22	5.0200	5.0200	4.5200	4.6600	-6.800%	31	82	-72.103%
2025-09-19	5.0800	5.2000	5.0000	5.0000	-2.913%	14	56	-74.000%
2025-09-18	5.1500	5.1500	5.0100	5.1500	+6.186%	22	44	-74.757%
2025-09-17	4.8000	5.0000	4.8000	4.8500	+1.042%	12	23	-73.196%
2025-09-16	4.6000	4.8000	4.6000	4.8000	+10.345%	21	18	-72.917%
2025-09-15	5.0000	5.0000	4.3500	4.3500	0.000%	11	11	-70.115%

.dark-mode .hJMszl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hJMszl{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C3NIO Jan 21 2028 3.00 Call (NIO280121C00003000)option OPRA

NIO20280121C3
NIO Jan 21 2028 3.00 Call (NIO280121C00003000)
option OPRA