Dark

NIO20281215C10
NIO Dec 15 2028 10.00 Call (NIO281215C00010000)
option OPRA

EOD

Sep 28, 2026

0.4100-6.818%(-0.0300)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4500	0.4500	0.4100	0.4100	-6.818%	59	2,865	0.000%
2026-09-25	0.4000	0.4600	0.4000	0.4400	-2.222%	181	2,867	-6.818%
2026-09-24	0.4500	0.4600	0.4500	0.4500	-10.000%	158	2,838	-8.889%
2026-09-22	0.5200	0.5200	0.5000	0.5000	-7.407%	6	2,837	-18.000%
2026-09-21	0.4800	0.5400	0.4500	0.5400	+10.204%	32	2,836	-24.074%
2026-09-18	0.4900	0.4900	0.4700	0.4900	+4.255%	24	2,842	-16.327%
2026-09-17	0.4800	0.4800	0.4600	0.4700	+2.174%	7	2,828	-12.766%
2026-09-16	0.4600	0.4600	0.4600	0.4600	+2.222%	11	2,824	-10.870%
2026-09-15	0.5100	0.5100	0.4400	0.4500	-13.462%	74	2,824	-8.889%
2026-09-14	0.4800	0.5200	0.4800	0.5200	+4.000%	13	2,838	-21.154%
2026-09-11	0.4700	0.5300	0.4700	0.5000	0.000%	30	2,838	-18.000%
2026-09-10	0.5100	0.5100	0.4700	0.5000	-3.846%	89	2,810	-18.000%
2026-09-09	0.5300	0.5300	0.5000	0.5200	-3.704%	40	2,827	-21.154%
2026-09-08	0.5200	0.5500	0.5100	0.5400	-1.818%	35	2,817	-24.074%
2026-09-04	0.5400	0.5500	0.5100	0.5500	+1.852%	285	2,770	-25.455%
2026-09-03	0.5000	0.5700	0.5000	0.5400	+1.887%	120	2,770	-24.074%
2026-09-02	0.6000	0.6000	0.5300	0.5300	-18.462%	648	2,715	-22.642%
2026-09-01	0.6500	0.6900	0.6000	0.6500	-7.143%	481	2,637	-36.923%
2026-08-31	0.7500	0.7800	0.6900	0.7000	-9.091%	237	2,338	-41.429%
2026-08-28	0.7300	0.7700	0.7200	0.7700	+2.667%	86	2,320	-46.753%
2026-08-27	0.7900	0.7900	0.7400	0.7500	-3.846%	386	2,264	-45.333%
2026-08-26	0.7800	0.8300	0.7800	0.7800	-3.704%	120	2,419	-47.436%
2026-08-25	0.8100	0.8100	0.8000	0.8100	+2.532%	198	2,366	-49.383%
2026-08-24	0.8100	0.8300	0.7900	0.7900	-10.227%	64	2,371	-48.101%
2026-08-21	0.8600	0.8900	0.8500	0.8800	+3.529%	72	2,357	-53.409%
2026-08-20	0.8900	0.9000	0.8300	0.8500	-2.299%	246	2,346	-51.765%
2026-08-19	0.8500	0.8700	0.8500	0.8700	+1.163%	100	2,246	-52.874%
2026-08-18	0.8700	0.9000	0.8500	0.8600	-4.444%	93	2,205	-52.326%
2026-08-17	0.8700	0.9200	0.8700	0.9000	+2.273%	52	2,190	-54.444%
2026-08-14	0.8800	0.8800	0.8400	0.8800	+1.149%	331	2,166	-53.409%
2026-08-13	0.8800	0.9000	0.8600	0.8700	-5.435%	92	2,143	-52.874%
2026-08-12	0.9400	0.9400	0.9200	0.9200	-2.128%	3	2,126	-55.435%
2026-08-11	0.9700	0.9700	0.9300	0.9400	-8.738%	94	2,126	-56.383%
2026-08-10	1.0200	1.0400	0.9900	1.0300	+3.000%	129	2,178	-60.194%
2026-08-07	1.0000	1.0000	1.0000	1.0000	+7.527%	9	2,130	-59.000%
2026-08-06	0.9500	0.9600	0.9300	0.9300	-4.124%	355	2,130	-55.914%
2026-08-05	1.0400	1.0400	0.9700	0.9700	-6.731%	32	2,125	-57.732%
2026-08-04	1.0500	1.0700	1.0200	1.0400	-2.804%	245	2,120	-60.577%
2026-08-03	1.1300	1.1300	1.0700	1.0700	-0.926%	5	2,067	-61.682%
2026-07-31	1.0900	1.1000	1.0700	1.0800	-0.917%	30	2,067	-62.037%
2026-07-30	1.0700	1.1000	1.0500	1.0900	-0.909%	62	2,055	-62.385%
2026-07-29	1.1300	1.1500	1.0700	1.1000	+3.774%	112	2,056	-62.727%
2026-07-28	1.0400	1.0700	1.0400	1.0600	+2.913%	9	1,974	-61.321%
2026-07-27	1.0300	1.0600	1.0200	1.0300	+4.040%	17	1,971	-60.194%
2026-07-24	1.0100	1.0300	0.9800	0.9900	-4.808%	86	1,955	-58.586%
2026-07-23	1.0600	1.0900	1.0300	1.0400	-2.804%	163	1,944	-60.577%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-4.464%	84	1,936	-61.682%
2026-07-21	1.1600	1.1600	1.1200	1.1200	-0.885%	10	1,950	-63.393%
2026-07-20	1.2800	1.2800	1.1300	1.1300	-7.377%	65	1,942	-63.717%
2026-07-17	1.1700	1.2200	1.0500	1.2200	-6.154%	8	1,892	-66.393%
2026-07-15	1.2600	1.3000	1.2600	1.3000	+3.175%	39	1,889	-68.462%
2026-07-14	1.3700	1.3700	1.2000	1.2600	+0.800%	47	1,898	-67.460%
2026-07-13	1.2600	1.2600	1.2300	1.2500	+6.838%	36	1,861	-67.200%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-1.681%	100	1,826	-64.957%
2026-07-09	1.1500	1.1900	1.1500	1.1900	-3.252%	228	1,826	-65.546%
2026-07-08	1.2000	1.3200	1.1900	1.2300	+1.653%	643	1,801	-66.667%
2026-07-07	1.2300	1.2300	1.2100	1.2100	-10.370%	11	1,403	-66.116%
2026-07-06	1.2500	1.3500	1.2400	1.3500	+15.385%	9	1,403	-69.630%
2026-07-02	1.2000	1.2200	1.1700	1.1700	-7.874%	7	1,401	-64.957%
2026-07-01	1.3100	1.4000	1.2700	1.2700	-0.781%	21	1,401	-67.717%
2026-06-30	1.2800	1.2800	1.2500	1.2800	+3.226%	41	1,405	-67.969%
2026-06-29	1.2500	1.2500	1.2200	1.2400	+6.897%	26	1,393	-66.935%
2026-06-26	1.1600	1.4200	1.1300	1.1600	+0.870%	108	1,371	-64.655%
2026-06-25	1.1500	1.1800	1.1400	1.1500	-6.504%	164	1,314	-64.348%
2026-06-24	1.3100	1.3800	1.2300	1.2300	-5.385%	69	1,174	-66.667%
2026-06-22	1.3500	1.3500	1.3000	1.3000	-2.256%	15	1,136	-68.462%
2026-06-18	1.3900	1.3900	1.3000	1.3300	-1.481%	48	1,094	-69.173%
2026-06-17	1.3700	1.3700	1.2900	1.3500	-3.571%	120	1,094	-69.630%
2026-06-16	1.3600	1.4000	1.3000	1.4000	-3.448%	163	1,094	-70.714%
2026-06-15	1.4800	1.5000	1.4500	1.4500	-3.974%	38	1,003	-71.724%
2026-06-12	1.4700	1.5100	1.4700	1.5100	+0.667%	6	1,003	-72.848%
2026-06-11	1.5200	1.5200	1.4500	1.5000	-0.662%	32	1,003	-72.667%
2026-06-10	1.5000	1.5500	1.5000	1.5100	-1.948%	30	983	-72.848%
2026-06-09	1.5500	1.6000	1.5400	1.5400	-7.229%	17	976	-73.377%
2026-06-08	1.6700	1.7000	1.6600	1.6600	+1.840%	79	986	-75.301%
2026-06-05	1.7100	1.7100	1.6300	1.6300	-14.211%	79	924	-74.847%
2026-06-04	1.8200	1.9000	1.8200	1.9000	-2.564%	47	923	-78.421%
2026-06-03	1.9500	1.9500	1.9500	1.9500	-1.015%	103	906	-78.974%
2026-06-02	2.1200	2.1200	1.9700	1.9700	-1.500%	133	898	-79.188%
2026-06-01	2.0400	2.0400	1.8700	2.0000	+11.111%	99	769	-79.500%
2026-05-29	1.7600	1.8000	1.7500	1.8000	+0.559%	112	686	-77.222%
2026-05-28	1.8000	1.8000	1.7900	1.7900	-0.556%	32	615	-77.095%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+14.650%	10	639	-77.222%
2026-05-26	1.5900	1.6700	1.5500	1.5700	-1.875%	289	639	-73.885%
2026-05-22	1.5300	1.7500	1.4500	1.6000	-10.112%	62	445	-74.375%
2026-05-21	1.7500	1.7800	1.6700	1.7800	+4.706%	147	416	-76.966%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-3.955%	6	416	-75.882%
2026-05-19	1.8000	1.8000	1.7700	1.7700	-4.839%	20	319	-76.836%
2026-05-18	1.9600	1.9600	1.8000	1.8600	-5.102%	14	319	-77.957%
2026-05-15	1.9800	1.9800	1.8600	1.9600	-2.970%	24	319	-79.082%
2026-05-14	2.1000	2.1000	2.0200	2.0200	-4.717%	5	294	-79.703%
2026-05-13	1.9300	2.1800	1.9300	2.1200	+15.217%	17	275	-80.660%
2026-05-11	1.8300	2.2000	1.8300	1.8400	+0.546%	40	275	-77.717%
2026-05-08	1.8500	1.8500	1.8000	1.8300	+0.549%	47	239	-77.596%
2026-05-07	1.8100	1.8200	1.8100	1.8200	-2.674%	8	214	-77.473%
2026-05-06	2.0200	2.0200	1.7900	1.8700	-2.094%	28	209	-78.075%
2026-05-05	1.9900	1.9900	1.9100	1.9100	-3.046%	7	187	-78.534%
2026-05-04	1.9300	1.9700	1.9300	1.9700	+6.486%	22	183	-79.188%
2026-05-01	1.9400	1.9400	1.8500	1.8500	-8.867%	10	152	-77.838%
2026-04-30	2.2500	2.2500	2.0200	2.0300	-6.881%	7	152	-79.803%
2026-04-29	2.1400	2.1800	2.1300	2.1800	+8.458%	4	145	-81.193%
2026-04-28	1.9600	2.0100	1.9600	2.0100	-0.495%	80	145	-79.602%
2026-04-27	2.0500	2.0500	1.8900	2.0200	+1.000%	122	109	-79.703%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-1.478%	1	57	-79.500%
2026-04-23	2.0300	2.0300	2.0300	2.0300	0.000%	56	56	-79.803%

.dark-mode .KZB5jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZB5jq{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C10NIO Dec 15 2028 10.00 Call (NIO281215C00010000)option OPRA

NIO20281215C10
NIO Dec 15 2028 10.00 Call (NIO281215C00010000)
option OPRA