Dark

NIO20281215C12
NIO Dec 15 2028 12.00 Call (NIO281215C00012000)
option OPRA

EOD

Sep 28, 2026

0.3100-11.429%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3400	0.3500	0.3100	0.3100	-11.429%	15	10,634	0.000%
2026-09-25	0.3400	0.3700	0.3300	0.3500	-5.405%	113	10,632	-11.429%
2026-09-24	0.3700	0.3700	0.3700	0.3700	-2.632%	10	10,629	-16.216%
2026-09-23	0.4000	0.4000	0.3700	0.3800	0.000%	164	10,629	-18.421%
2026-09-22	0.3800	0.3800	0.3800	0.3800	+2.703%	212	10,541	-18.421%
2026-09-21	0.3800	0.3800	0.3700	0.3700	-5.128%	50	10,553	-16.216%
2026-09-18	0.3900	0.4000	0.3900	0.3900	+11.429%	53	10,541	-20.513%
2026-09-17	0.3700	0.3700	0.3500	0.3500	-5.405%	86	10,491	-11.429%
2026-09-16	0.3900	0.3900	0.3700	0.3700	+2.778%	89	10,479	-16.216%
2026-09-15	0.3500	0.3800	0.3500	0.3600	-10.000%	304	10,498	-13.889%
2026-09-14	0.4000	0.4100	0.4000	0.4000	0.000%	722	10,529	-22.500%
2026-09-11	0.4000	0.4100	0.4000	0.4000	0.000%	37	10,185	-22.500%
2026-09-10	0.4400	0.4400	0.3900	0.4000	-2.439%	60	10,185	-22.500%
2026-09-09	0.4300	0.4300	0.4100	0.4100	+2.500%	2	10,152	-24.390%
2026-09-08	0.4100	0.4400	0.4000	0.4000	-4.762%	93	10,152	-22.500%
2026-09-04	0.4300	0.4300	0.4100	0.4200	-6.667%	169	10,155	-26.190%
2026-09-03	0.4200	0.4500	0.4200	0.4500	+4.651%	743	10,155	-31.111%
2026-09-02	0.4600	0.4600	0.4300	0.4300	-14.000%	540	9,657	-27.907%
2026-09-01	0.5400	0.5400	0.5000	0.5000	-12.281%	474	9,592	-38.000%
2026-08-31	0.6100	0.6100	0.5700	0.5700	-5.000%	126	9,690	-45.614%
2026-08-28	0.6300	0.6300	0.5900	0.6000	0.000%	26	9,672	-48.333%
2026-08-27	0.6300	0.7000	0.6000	0.6000	-4.762%	129	9,648	-48.333%
2026-08-26	0.6700	0.6700	0.6300	0.6300	-5.970%	77	9,644	-50.794%
2026-08-25	0.6500	0.6700	0.6300	0.6700	+4.688%	13	9,604	-53.731%
2026-08-24	0.6400	0.6700	0.6100	0.6400	-14.667%	215	9,599	-51.563%
2026-08-21	0.7300	0.7500	0.7000	0.7500	+10.294%	1,057	9,470	-58.667%
2026-08-20	0.7200	0.7200	0.6400	0.6800	-1.449%	49	8,942	-54.412%
2026-08-19	0.6900	0.7100	0.6900	0.6900	-1.429%	1,761	8,925	-55.072%
2026-08-18	0.7000	0.7200	0.6600	0.7000	0.000%	320	7,487	-55.714%
2026-08-17	0.7300	0.7400	0.7000	0.7000	-1.408%	642	7,582	-55.714%
2026-08-14	0.7200	0.7200	0.6900	0.7100	+2.899%	332	7,508	-56.338%
2026-08-13	0.7200	0.7200	0.6800	0.6900	-9.211%	519	7,238	-55.072%
2026-08-12	0.7900	0.8000	0.6900	0.7600	+2.703%	240	7,227	-59.211%
2026-08-11	0.7800	0.7800	0.7400	0.7400	-12.941%	196	7,003	-58.108%
2026-08-10	0.8400	0.8500	0.8000	0.8500	+2.410%	530	6,851	-63.529%
2026-08-07	0.8500	0.8600	0.8000	0.8300	+7.792%	138	6,363	-62.651%
2026-08-06	0.7700	0.8000	0.7600	0.7700	-8.333%	44	6,363	-59.740%
2026-08-05	0.8400	0.8400	0.8000	0.8400	-2.326%	267	6,341	-63.095%
2026-08-04	0.8600	0.8900	0.8500	0.8600	+1.176%	180	6,343	-63.953%
2026-08-03	0.9100	0.9600	0.8500	0.8500	-15.842%	11	6,242	-63.529%
2026-07-31	0.9000	1.0100	0.9000	1.0100	+14.773%	24	6,240	-69.307%
2026-07-30	0.8500	0.9100	0.8500	0.8800	+1.149%	30	6,223	-64.773%
2026-07-29	0.9500	0.9600	0.8700	0.8700	+2.353%	192	6,219	-64.368%
2026-07-28	0.8800	0.9000	0.8500	0.8500	0.000%	42	6,139	-63.529%
2026-07-27	0.8500	0.8600	0.8400	0.8500	+4.938%	35	6,112	-63.529%
2026-07-24	0.8500	0.8500	0.8100	0.8100	-2.410%	28	6,112	-61.728%
2026-07-23	0.9000	0.9100	0.8300	0.8300	-7.778%	61	6,111	-62.651%
2026-07-22	0.9300	0.9300	0.9000	0.9000	-4.255%	6,112	6,132	-65.556%
2026-07-21	0.9600	0.9600	0.9300	0.9400	-3.093%	18	9,086	-67.021%
2026-07-20	1.0400	1.5000	0.9700	0.9700	-5.825%	55	9,071	-68.041%
2026-07-17	0.9700	1.0300	0.9700	1.0300	0.000%	60	9,039	-69.903%
2026-07-16	1.0800	1.0800	1.0300	1.0300	-1.905%	14	8,981	-69.903%
2026-07-15	1.1000	1.1000	1.0500	1.0500	-3.670%	580	8,976	-70.476%
2026-07-14	1.1000	1.1000	1.0800	1.0900	+7.921%	23	8,949	-71.560%
2026-07-13	1.0200	1.0400	1.0000	1.0100	+1.000%	14	8,929	-69.307%
2026-07-10	1.0000	1.0100	0.9700	1.0000	+2.041%	56	8,938	-69.000%
2026-07-09	0.9900	1.0500	0.9600	0.9800	-2.000%	152	8,891	-68.367%
2026-07-08	1.0300	1.0300	1.0000	1.0000	-6.542%	902	8,872	-69.000%
2026-07-07	1.1100	1.1100	1.0200	1.0700	+0.943%	41	9,173	-71.028%
2026-07-06	1.0700	1.1200	1.0300	1.0600	+8.163%	285	9,198	-70.755%
2026-07-02	1.0000	1.1000	0.9800	0.9800	-8.411%	211	9,109	-68.367%
2026-07-01	1.0900	1.1000	1.0500	1.0700	0.000%	79	9,109	-71.028%
2026-06-30	1.0700	1.0700	1.0300	1.0700	+4.902%	32	9,102	-71.028%
2026-06-29	1.0100	1.0500	1.0100	1.0200	+2.000%	15	9,071	-69.608%
2026-06-26	1.0100	1.0200	0.9500	1.0000	+3.093%	1,386	9,068	-69.000%
2026-06-25	1.0100	1.0100	0.9700	0.9700	-7.619%	181	7,696	-68.041%
2026-06-24	1.0800	1.1100	1.0500	1.0500	-2.778%	51	7,806	-70.476%
2026-06-23	1.0900	1.1300	1.0800	1.0800	-3.571%	39	7,784	-71.296%
2026-06-22	1.1000	1.1500	1.1000	1.1200	+6.667%	33	7,775	-72.321%
2026-06-18	1.1000	1.1500	1.0500	1.0500	-2.778%	16	7,454	-70.476%
2026-06-17	1.1200	1.1500	1.0700	1.0800	-0.917%	813	7,454	-71.296%
2026-06-16	1.1800	1.1800	1.0600	1.0900	-9.917%	485	7,454	-71.560%
2026-06-15	1.2700	1.2700	1.2100	1.2100	-3.200%	42	7,129	-74.380%
2026-06-12	1.2600	1.2800	1.2500	1.2500	-2.344%	28	7,129	-75.200%
2026-06-11	1.2800	1.3400	1.2600	1.2800	-3.759%	41	7,129	-75.781%
2026-06-10	1.3000	1.3300	1.2600	1.3300	0.000%	51	7,117	-76.692%
2026-06-09	1.4500	1.4500	1.3300	1.3300	-5.674%	20	7,104	-76.692%
2026-06-08	1.5700	1.5700	1.4100	1.4100	+1.439%	18	7,112	-78.014%
2026-06-05	1.4900	1.4900	1.3800	1.3900	-10.897%	182	7,098	-77.698%
2026-06-04	1.6300	1.6300	1.5200	1.5600	-0.637%	36	7,068	-80.128%
2026-06-03	1.6000	1.6000	1.5400	1.5700	-9.770%	119	7,056	-80.255%
2026-06-02	1.8200	1.8400	1.7000	1.7400	+1.754%	35	6,953	-82.184%
2026-06-01	1.6000	1.7500	1.6000	1.7100	+9.615%	108	6,943	-81.871%
2026-05-29	1.4700	1.5600	1.4600	1.5600	-0.637%	26	6,894	-80.128%
2026-05-28	1.5900	1.6100	1.5500	1.5700	-4.268%	110	6,883	-80.255%
2026-05-27	1.4000	1.7000	1.4000	1.6400	+24.242%	458	6,983	-81.098%
2026-05-26	1.3600	1.4200	1.3200	1.3200	-3.650%	1,110	6,544	-76.515%
2026-05-22	1.1200	1.5700	1.1200	1.3700	-14.375%	7,449	5,486	-77.372%
2026-05-21	1.4500	1.6400	1.4100	1.6000	+11.888%	67	682	-80.625%
2026-05-20	1.5000	1.5000	1.4300	1.4300	-5.298%	41	682	-78.322%
2026-05-19	1.5600	1.5600	1.4900	1.5100	-1.948%	65	556	-79.470%
2026-05-18	1.5700	1.5700	1.5200	1.5400	-8.333%	63	556	-79.870%
2026-05-15	1.6900	1.6900	1.6500	1.6800	-5.618%	4	556	-81.548%
2026-05-14	1.7800	1.8000	1.7700	1.7800	-2.732%	23	562	-82.584%
2026-05-13	1.8500	1.9000	1.7500	1.8300	+21.192%	47	511	-83.060%
2026-05-12	1.5900	1.6000	1.5100	1.5100	-5.031%	17	511	-79.470%
2026-05-11	1.5000	1.6000	1.5000	1.5900	+6.711%	24	511	-80.503%
2026-05-08	1.6000	1.6100	1.4900	1.4900	-3.247%	5	474	-79.195%
2026-05-07	1.5300	1.5400	1.5300	1.5400	+2.667%	65	472	-79.870%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-3.226%	6	466	-79.333%
2026-05-05	1.7000	1.7400	1.5500	1.5500	-5.488%	60	461	-80.000%
2026-05-04	1.5700	1.6400	1.5700	1.6400	0.000%	26	407	-81.098%
2026-05-01	1.5700	1.6400	1.5300	1.6400	-7.865%	78	386	-81.098%
2026-04-30	1.9500	1.9500	1.7600	1.7800	-1.111%	3	386	-82.584%
2026-04-29	1.9100	1.9100	1.8000	1.8000	+2.857%	27	383	-82.778%
2026-04-28	1.6500	1.8900	1.6500	1.7500	+2.941%	203	382	-82.286%
2026-04-27	1.8000	1.8000	1.7000	1.7000	-2.299%	109	180	-81.765%
2026-04-24	1.6900	1.7500	1.6900	1.7400	-0.571%	50	71	-82.184%
2026-04-23	1.7000	1.9000	1.7000	1.7500	-12.500%	18	23	-82.286%
2026-04-22	2.0000	2.0000	2.0000	2.0000	0.000%	10	0	-84.500%

.dark-mode .FLdPRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLdPRQ{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C12NIO Dec 15 2028 12.00 Call (NIO281215C00012000)option OPRA

NIO20281215C12
NIO Dec 15 2028 12.00 Call (NIO281215C00012000)
option OPRA