Dark

NIO20280121C4
NIO Jan 21 2028 4.00 Call (NIO280121C00004000)
option OPRA

EOD

Aug 6, 2026

1.75-4.372%(-0.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.7900	1.7900	1.7500	1.7500	-4.372%	12	5,543	0.000%
2026-08-05	1.8700	1.8700	1.7500	1.8300	-4.188%	37	5,531	-4.372%
2026-08-04	1.9700	1.9700	1.9100	1.9100	-3.046%	24	5,504	-8.377%
2026-08-03	1.9400	1.9900	1.9000	1.9700	-3.902%	741	5,488	-11.168%
2026-07-31	2.0000	2.0500	1.9400	2.0500	+5.128%	977	6,207	-14.634%
2026-07-30	1.8800	1.9700	1.8800	1.9500	-2.500%	455	5,722	-10.256%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+8.108%	5	6,177	-12.500%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+5.714%	1	6,172	-5.405%
2026-07-24	1.8100	1.8100	1.7500	1.7500	-3.846%	743	6,171	0.000%
2026-07-23	1.8500	1.8500	1.7400	1.8200	-4.712%	53	5,468	-3.846%
2026-07-22	1.9400	1.9400	1.8800	1.9100	-2.051%	308	5,515	-8.377%
2026-07-21	2.0000	2.0000	1.9500	1.9500	-4.412%	101	5,338	-10.256%
2026-07-20	2.1000	2.1000	2.0400	2.0400	-1.923%	72	5,236	-14.216%
2026-07-17	1.9500	2.0800	1.9500	2.0800	-4.147%	98	5,165	-15.865%
2026-07-16	2.1700	2.1700	2.1700	2.1700	-5.652%	1	5,148	-19.355%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+5.505%	1	5,148	-23.913%
2026-07-14	2.2100	2.2100	2.1800	2.1800	+8.458%	36	5,149	-19.725%
2026-07-10	2.0300	2.0300	2.0100	2.0100	-2.427%	7	5,113	-12.935%
2026-07-09	2.0400	2.0600	2.0000	2.0600	-4.186%	103	5,107	-15.049%
2026-07-08	2.1600	2.1600	2.1500	2.1500	+2.871%	152	5,005	-18.605%
2026-07-07	2.2000	2.2000	2.0900	2.0900	-7.111%	16	4,855	-16.268%
2026-07-06	2.2000	2.2700	2.1300	2.2500	+10.294%	97	4,866	-22.222%
2026-07-02	2.0800	2.1000	2.0000	2.0400	-4.673%	6	4,915	-14.216%
2026-07-01	2.2300	2.2500	2.1400	2.1400	-4.036%	62	4,915	-18.224%
2026-06-30	2.2300	2.2300	2.2300	2.2300	+2.765%	90	4,883	-21.525%
2026-06-29	2.1300	2.1700	2.1300	2.1700	+5.854%	8	4,793	-19.355%
2026-06-25	2.0500	2.1100	2.0000	2.0500	-4.651%	250	4,785	-14.634%
2026-06-24	2.2500	2.2500	2.1500	2.1500	-6.522%	11	4,536	-18.605%
2026-06-23	2.2700	2.3100	2.2700	2.3000	-0.433%	38	4,529	-23.913%
2026-06-17	2.2000	2.3100	2.2000	2.3100	+4.525%	13	4,568	-24.242%
2026-06-16	2.2300	2.3400	2.2100	2.2100	-9.796%	164	4,568	-20.814%
2026-06-12	2.4500	2.6200	2.4100	2.4500	+1.660%	16	4,400	-28.571%
2026-06-11	2.4100	2.4100	2.4100	2.4100	-2.823%	2	4,400	-27.386%
2026-06-10	2.4100	2.4800	2.4100	2.4800	-2.745%	3	4,402	-29.435%
2026-06-09	2.6300	2.6300	2.4600	2.5500	-5.556%	22	4,399	-31.373%
2026-06-08	2.7700	2.7700	2.6800	2.7000	+2.273%	5	4,420	-35.185%
2026-06-05	2.7400	2.7400	2.6000	2.6400	-10.508%	160	4,420	-33.712%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-0.673%	1	4,272	-40.678%
2026-06-03	2.9000	2.9800	2.9000	2.9700	-5.714%	6	4,271	-41.077%
2026-06-02	3.2000	3.2000	3.1500	3.1500	-4.545%	183	4,267	-44.444%
2026-06-01	3.1600	3.3000	3.0400	3.3000	+17.438%	58	4,450	-46.970%
2026-05-29	2.7500	2.8300	2.7200	2.8100	-2.431%	95	4,436	-37.722%
2026-05-28	2.8800	2.8800	2.8800	2.8800	+6.667%	50	4,381	-39.236%
2026-05-27	2.6100	2.7000	2.5800	2.7000	+5.882%	3	4,331	-35.185%
2026-05-26	2.5300	2.6500	2.5300	2.5500	+1.190%	4	4,334	-31.373%
2026-05-22	2.7000	2.7000	2.5100	2.5200	-6.320%	42	4,335	-30.556%
2026-05-21	2.7300	2.8000	2.6900	2.6900	-4.270%	3	4,293	-34.944%
2026-05-20	2.8000	2.8600	2.8000	2.8100	-3.436%	391	4,293	-37.722%
2026-05-19	2.9000	2.9100	2.9000	2.9100	-9.346%	50	3,854	-39.863%
2026-05-15	3.2000	3.2100	3.2000	3.2100	-5.030%	78	3,854	-45.483%
2026-05-14	3.5500	3.5500	3.3000	3.3800	-6.111%	206	3,776	-48.225%
2026-05-13	3.3300	3.6000	3.3300	3.6000	+20.000%	73	3,585	-51.389%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-6.250%	10	3,585	-41.667%
2026-05-11	3.0500	3.2000	3.0400	3.2000	+6.667%	7	3,585	-45.313%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+0.671%	33	3,591	-41.667%
2026-05-06	2.9000	3.0500	2.9000	2.9800	-3.871%	163	3,558	-41.275%
2026-05-05	3.1800	3.1800	3.1000	3.1000	-3.727%	39	3,441	-43.548%
2026-05-04	3.1100	3.3000	3.1100	3.2200	+5.574%	33	3,413	-45.652%
2026-05-01	3.1500	3.1500	3.0100	3.0500	-6.728%	31	3,373	-42.623%
2026-04-30	3.2400	3.2700	3.2400	3.2700	-7.887%	150	3,373	-46.483%
2026-04-29	3.6200	3.6200	3.5500	3.5500	+5.970%	26	3,523	-50.704%
2026-04-28	3.5700	3.5700	3.3500	3.3500	-1.471%	2	3,545	-47.761%
2026-04-27	3.4000	3.4000	3.3200	3.4000	+0.890%	183	3,547	-48.529%
2026-04-24	3.3700	3.3700	3.3700	3.3700	+2.121%	32	3,424	-48.071%
2026-04-23	3.4000	3.4000	3.3000	3.3000	-12.000%	33	3,392	-46.970%
2026-04-22	3.6000	3.7500	3.5200	3.7500	+7.450%	219	3,375	-53.333%
2026-04-21	3.6300	3.6500	3.4900	3.4900	-5.420%	241	2,911	-49.857%
2026-04-20	3.6900	3.7000	3.6300	3.6900	-4.156%	210	2,911	-52.575%
2026-04-17	3.9500	3.9500	3.8500	3.8500	+0.522%	143	2,717	-54.545%
2026-04-16	3.6500	3.8300	3.4500	3.8300	+10.694%	429	2,684	-54.308%
2026-04-15	3.5700	3.5700	3.4000	3.4600	-3.889%	522	3,061	-49.422%
2026-04-14	3.7500	3.7500	3.5700	3.6000	+1.408%	275	2,718	-51.389%
2026-04-13	3.6000	3.6000	3.5000	3.5500	0.000%	230	2,643	-50.704%
2026-04-10	3.5700	3.7000	3.5500	3.5500	+10.938%	410	2,421	-50.704%
2026-04-09	3.5800	3.5900	3.1500	3.2000	-11.111%	381	2,815	-45.313%
2026-04-08	3.5000	3.6100	3.5000	3.6000	+12.500%	77	2,439	-51.389%
2026-04-07	3.2500	3.2500	3.1800	3.2000	-5.045%	9	2,382	-45.313%
2026-04-06	3.4000	3.4400	3.3700	3.3700	0.000%	30	2,377	-48.071%
2026-04-02	3.1200	3.4500	3.1200	3.3700	+2.121%	229	2,161	-48.071%
2026-04-01	3.3600	3.3600	3.1200	3.3000	+4.762%	303	2,161	-46.970%
2026-03-31	3.0300	3.2700	3.0300	3.1500	+15.809%	108	2,362	-44.444%
2026-03-30	2.7500	2.7800	2.6400	2.7200	+6.250%	336	2,454	-35.662%
2026-03-27	2.5700	2.7100	2.4500	2.5600	-7.914%	90	2,362	-31.641%
2026-03-26	2.9000	2.9300	2.7100	2.7800	-6.397%	51	2,392	-37.050%
2026-03-25	3.0000	3.0800	2.9000	2.9700	+2.062%	24	2,390	-41.077%
2026-03-24	2.9600	3.0100	2.9000	2.9100	-0.683%	18	2,404	-39.863%
2026-03-23	2.9000	3.1700	2.8100	2.9300	+4.643%	145	2,404	-40.273%
2026-03-20	2.9100	2.9100	2.6700	2.8000	-5.724%	137	2,319	-37.500%
2026-03-19	2.9100	2.9700	2.9100	2.9700	-2.623%	24	2,189	-41.077%
2026-03-18	3.0800	3.1200	3.0000	3.0500	-3.175%	134	2,207	-42.623%
2026-03-17	3.2000	3.2500	3.1400	3.1500	-0.631%	230	2,207	-44.444%
2026-03-16	3.1000	3.4000	3.1000	3.1700	+3.934%	60	1,981	-44.795%
2026-03-13	3.1000	3.1000	3.0000	3.0500	+8.929%	38	1,952	-42.623%
2026-03-12	2.9500	2.9500	2.7400	2.8000	0.000%	21	1,914	-37.500%
2026-03-11	3.0000	3.0000	2.8000	2.8000	-1.754%	15	1,915	-37.500%
2026-03-10	2.5000	2.9000	2.5000	2.8500	+20.763%	81	1,921	-38.596%
2026-03-09	2.3000	2.3600	2.3000	2.3600	+5.830%	11	1,980	-25.847%
2026-03-06	2.1400	2.2300	2.0400	2.2300	+3.241%	34	1,975	-21.525%
2026-03-05	2.0600	2.2200	2.0100	2.1600	-6.897%	51	1,944	-18.981%
2026-03-04	2.0700	2.3400	2.0700	2.3200	+13.725%	64	1,922	-24.569%
2026-03-03	1.9500	2.0500	1.9500	2.0400	-2.392%	31	1,899	-14.216%
2026-03-02	2.1700	2.1700	2.0800	2.0900	-5.856%	23	1,873	-16.268%
2026-02-27	2.3100	2.3200	2.2100	2.2200	-7.884%	36	1,852	-21.171%
2026-02-26	2.4900	2.5100	2.3900	2.4100	-4.743%	11	1,842	-27.386%
2026-02-25	2.5500	2.6000	2.4900	2.5300	-2.692%	123	1,818	-30.830%
2026-02-24	2.6000	2.6200	2.5200	2.6000	-0.763%	69	1,818	-32.692%
2026-02-23	2.6500	2.6900	2.5700	2.6200	+9.167%	82	1,828	-33.206%
2026-02-20	2.3600	2.5400	2.3000	2.4000	+6.667%	86	1,839	-27.083%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	1,826	-22.222%
2026-02-18	2.3700	2.3700	2.3300	2.3500	+1.293%	22	1,825	-25.532%
2026-02-17	2.3800	2.4100	2.3000	2.3200	-1.277%	26	1,804	-24.569%
2026-02-13	2.2500	2.4300	2.1700	2.3500	+2.174%	111	1,689	-25.532%
2026-02-12	2.3800	2.5200	2.3000	2.3000	-4.167%	12	1,689	-23.913%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-0.826%	6	1,688	-27.083%
2026-02-10	2.3700	2.4200	2.3500	2.4200	-0.412%	11	1,688	-27.686%
2026-02-09	2.4300	2.4300	2.4300	2.4300	-2.016%	2	1,685	-27.984%
2026-02-06	2.5000	2.5500	2.4800	2.4800	+7.826%	23	1,685	-29.435%
2026-02-05	2.2400	2.3000	2.1200	2.3000	+16.751%	130	1,669	-23.913%
2026-02-04	1.9900	2.0000	1.9500	1.9700	-2.475%	20	1,620	-11.168%
2026-02-03	2.0500	2.0900	1.9600	2.0200	0.000%	43	1,611	-13.366%
2026-02-02	2.0500	2.0900	1.9500	2.0200	-11.790%	100	1,620	-13.366%
2026-01-29	2.4500	2.4500	2.2000	2.2900	+7.009%	26	1,550	-23.581%
2026-01-28	2.2400	2.2400	2.0300	2.1400	-0.465%	8	1,551	-18.224%
2026-01-27	2.1000	2.2100	2.1000	2.1500	-1.826%	20	1,550	-18.605%
2026-01-26	2.1900	2.1900	2.1900	2.1900	+0.459%	3	1,549	-20.091%
2026-01-23	2.2000	2.2000	2.1500	2.1800	-1.357%	248	1,549	-19.725%
2026-01-22	2.2500	2.3000	2.2100	2.2100	+2.315%	21	1,361	-20.814%
2026-01-21	2.0500	2.1700	2.0500	2.1600	+3.349%	90	1,348	-18.981%
2026-01-20	2.1100	2.1300	2.0500	2.0900	-2.791%	18	1,273	-16.268%
2026-01-16	2.1600	2.1700	2.1100	2.1500	+2.381%	142	1,223	-18.605%
2026-01-15	2.1000	2.2100	2.1000	2.1000	+1.449%	102	1,223	-16.667%
2026-01-14	2.1000	2.2000	2.0700	2.0700	-6.757%	10	1,126	-15.459%
2026-01-13	2.1100	2.2200	2.1100	2.2200	-3.478%	15	1,124	-21.171%
2026-01-12	2.2500	2.3500	2.2500	2.3000	+6.977%	16	1,111	-23.913%
2026-01-09	2.1700	2.1700	2.0900	2.1500	-3.587%	37	1,095	-18.605%
2026-01-08	2.2000	2.2300	2.1900	2.2300	-0.889%	7	1,062	-21.525%
2026-01-07	2.2500	2.4200	2.2300	2.2500	-0.881%	79	1,061	-22.222%
2026-01-06	2.3900	2.3900	2.2700	2.2700	-3.814%	4	993	-22.907%
2026-01-05	2.4100	2.4100	2.3100	2.3600	-9.231%	50	990	-25.847%
2026-01-02	2.6500	2.6500	2.4400	2.6000	+3.586%	52	970	-32.692%
2025-12-31	2.6000	2.6000	2.3700	2.5100	-12.847%	64	898	-30.279%
2025-12-30	3.0000	3.0000	2.8100	2.8800	+7.463%	26	898	-39.236%
2025-12-29	2.6400	2.6800	2.6400	2.6800	+7.631%	14	895	-34.701%
2025-12-26	2.5100	2.5200	2.4900	2.4900	+4.622%	7	895	-29.719%
2025-12-24	2.3800	2.3800	2.3800	2.3800	+3.478%	1	900	-26.471%
2025-12-23	2.3600	2.3600	2.3000	2.3000	-4.167%	28	900	-23.913%
2025-12-22	2.4200	2.4200	2.4000	2.4000	0.000%	14	898	-27.083%
2025-12-18	2.4000	2.4000	2.4000	2.4000	+3.448%	5	894	-27.083%
2025-12-17	2.3500	2.3500	2.3200	2.3200	-2.929%	5	889	-24.569%
2025-12-15	2.4200	2.4200	2.3900	2.3900	-5.159%	75	887	-26.778%
2025-12-12	2.6000	2.6000	2.5200	2.5200	-1.176%	34	955	-30.556%
2025-12-11	2.3500	2.6300	2.3400	2.5500	-10.839%	151	923	-31.373%
2025-12-10	2.4100	2.8600	2.4100	2.8600	+14.400%	5	849	-38.811%
2025-12-09	2.4700	2.5000	2.4300	2.5000	-1.961%	170	846	-30.000%
2025-12-08	2.4500	2.5500	2.4500	2.5500	0.000%	4	827	-31.373%
2025-12-05	2.5500	2.5500	2.5500	2.5500	+4.508%	2	829	-31.373%
2025-12-04	2.3600	2.4700	2.3600	2.4400	+8.444%	31	829	-28.279%
2025-12-03	2.4100	2.4100	2.2000	2.2500	-10.000%	77	808	-22.222%
2025-12-02	2.5000	2.5000	2.5000	2.5000	-3.846%	11	823	-30.000%
2025-12-01	2.7500	2.7500	2.6000	2.6000	-8.772%	31	812	-32.692%
2025-11-28	2.8500	2.8500	2.8500	2.8500	0.000%	30	811	-38.596%
2025-11-26	2.8000	2.8500	2.7000	2.8500	+0.707%	60	765	-38.596%
2025-11-25	2.8500	3.0000	2.8300	2.8300	-8.710%	12	765	-38.163%
2025-11-24	3.1000	3.1300	3.1000	3.1000	+6.529%	24	755	-43.548%
2025-11-21	2.9400	3.1500	2.8000	2.9100	-0.342%	21	737	-39.863%
2025-11-20	2.9200	2.9200	2.9200	2.9200	-4.262%	1	735	-40.068%
2025-11-19	3.2000	3.2000	3.0500	3.0500	-4.688%	13	734	-42.623%
2025-11-18	3.2500	3.2500	3.2000	3.2000	-13.514%	23	722	-45.313%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-5.128%	10	699	-52.703%
2025-11-12	3.7500	3.9000	3.6000	3.9000	+2.632%	32	704	-55.128%
2025-11-11	4.1000	4.1000	3.8000	3.8000	0.000%	5	675	-53.947%
2025-11-07	4.1000	4.1000	3.8000	3.8000	-7.767%	37	672	-53.947%
2025-11-06	4.3900	4.5100	4.1200	4.1200	-6.364%	18	645	-57.524%
2025-11-03	4.5000	4.5000	4.2900	4.4000	+6.024%	25	629	-60.227%
2025-10-30	4.2500	4.2500	4.1500	4.1500	-2.353%	9	629	-57.831%
2025-10-29	4.2500	4.3000	4.2500	4.2500	+2.410%	79	631	-58.824%
2025-10-28	4.1200	4.1500	4.1200	4.1500	-1.190%	4	629	-57.831%
2025-10-27	4.2000	4.2000	4.2000	4.2000	+2.689%	1	629	-58.333%
2025-10-24	4.2000	4.2000	4.0900	4.0900	+4.604%	4	629	-57.213%
2025-10-22	4.1800	4.2000	3.9100	3.9100	-2.250%	14	628	-55.243%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-4.077%	12	620	-56.250%
2025-10-20	4.0500	4.1700	4.0500	4.1700	+4.774%	20	608	-58.034%
2025-10-16	4.0000	4.0000	3.9800	3.9800	-0.500%	2	594	-56.030%
2025-10-15	4.1500	4.1500	4.0000	4.0000	-1.720%	2	593	-56.250%
2025-10-14	4.1000	4.1000	4.0700	4.0700	-0.732%	20	592	-57.002%
2025-10-13	4.0500	4.1000	4.0500	4.1000	+3.797%	5	582	-57.317%
2025-10-10	4.3900	4.3900	3.9500	3.9500	-12.222%	16	584	-55.696%
2025-10-09	4.5900	4.5900	4.5000	4.5000	-6.250%	11	569	-61.111%
2025-10-08	4.5800	4.8000	4.5800	4.8000	+4.348%	11	564	-63.542%
2025-10-07	4.5500	4.6000	4.5300	4.6000	-2.128%	16	559	-61.957%
2025-10-06	4.7500	4.7500	4.7000	4.7000	+1.293%	21	547	-62.766%
2025-10-03	4.6500	4.7000	4.6000	4.6400	-6.073%	11	527	-62.284%
2025-10-02	4.9500	4.9500	4.7100	4.9400	+6.237%	12	524	-64.575%
2025-09-30	4.4500	4.6500	4.4500	4.6500	+8.140%	306	514	-62.366%
2025-09-29	4.3400	4.3400	4.2800	4.3000	+1.176%	37	236	-59.302%
2025-09-26	4.3000	4.8000	4.2500	4.2500	-2.299%	15	210	-58.824%
2025-09-24	4.2500	4.3500	4.2500	4.3500	+3.571%	11	195	-59.770%
2025-09-23	4.0100	4.2000	4.0100	4.2000	+5.000%	5	204	-58.333%
2025-09-22	4.4500	4.4500	4.0000	4.0000	-11.111%	30	199	-56.250%
2025-09-19	4.6500	4.6500	4.4500	4.5000	-2.174%	141	174	-61.111%
2025-09-18	4.5900	4.6200	4.5800	4.6000	+5.505%	37	38	-61.957%
2025-09-17	3.9000	4.4000	3.9000	4.3600	+6.341%	3	5	-59.862%
2025-09-16	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-57.317%

.dark-mode .DYp8V2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYp8V2{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20280121C4NIO Jan 21 2028 4.00 Call (NIO280121C00004000)option OPRA

NIO20280121C4
NIO Jan 21 2028 4.00 Call (NIO280121C00004000)
option OPRA