Dark

NIO20281215C3
NIO Dec 15 2028 3.00 Call (NIO281215C00003000)
option OPRA

EOD

Sep 25, 2026

1.68-2.326%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.6800	1.6800	1.6800	1.6800	-2.326%	1	7,657	0.000%
2026-09-23	1.7200	1.7200	1.7200	1.7200	-1.714%	45	7,657	-2.326%
2026-09-22	1.7500	1.7500	1.7500	1.7500	+2.339%	600	7,702	-4.000%
2026-09-21	1.6800	1.7100	1.6800	1.7100	-1.724%	18	7,702	-1.754%
2026-09-18	1.7000	1.7400	1.7000	1.7400	0.000%	7	7,696	-3.448%
2026-09-17	1.7000	1.7400	1.7000	1.7400	+5.455%	371	7,698	-3.448%
2026-09-16	1.6700	1.8500	1.6500	1.6500	0.000%	5,211	7,600	+1.818%
2026-09-15	1.7200	1.7200	1.6500	1.6500	-5.714%	5	8,387	+1.818%
2026-09-14	1.8100	1.8400	1.7500	1.7500	0.000%	25	8,382	-4.000%
2026-09-11	1.7300	1.7500	1.7300	1.7500	+6.061%	144	8,383	-4.000%
2026-09-10	1.7000	1.7400	1.6500	1.6500	-4.624%	48	8,246	+1.818%
2026-09-09	1.8400	1.8600	1.7300	1.7300	-3.889%	78	8,202	-2.890%
2026-09-08	1.7800	2.0000	1.7800	1.8000	+0.559%	61	8,135	-6.667%
2026-09-04	1.9600	1.9600	1.7900	1.7900	-4.278%	6	8,100	-6.145%
2026-09-03	1.8500	2.0000	1.8300	1.8700	-0.532%	60	8,100	-10.160%
2026-09-02	1.9800	2.0400	1.8000	1.8800	-7.843%	73	8,051	-10.638%
2026-09-01	2.0400	2.1600	2.0000	2.0400	-10.132%	28	8,013	-17.647%
2026-08-31	2.3600	2.3600	2.2700	2.2700	-1.304%	50	7,988	-25.991%
2026-08-28	2.3300	2.3300	2.2500	2.3000	-0.862%	80	7,941	-26.957%
2026-08-27	2.4100	2.4100	2.3200	2.3200	-2.521%	21	7,877	-27.586%
2026-08-26	2.4700	2.4700	2.3800	2.3800	-2.058%	15	7,856	-29.412%
2026-08-25	2.4300	2.4600	2.4000	2.4300	+1.250%	23	7,855	-30.864%
2026-08-24	2.4400	2.4400	2.3700	2.4000	-10.112%	288	7,848	-30.000%
2026-08-21	2.5900	2.6700	2.5800	2.6700	+6.800%	11	7,560	-37.079%
2026-08-20	2.4800	2.5000	2.4800	2.5000	-3.846%	50	7,560	-32.800%
2026-08-19	2.6800	2.6800	2.6000	2.6000	+1.563%	11	7,512	-35.385%
2026-08-17	2.5600	2.5600	2.5600	2.5600	+3.226%	10	7,501	-34.375%
2026-08-14	2.5000	2.5000	2.4800	2.4800	-3.876%	512	7,511	-32.258%
2026-08-12	2.5400	2.5800	2.5400	2.5800	+0.389%	517	7,001	-34.884%
2026-08-11	2.5700	2.5700	2.5700	2.5700	-0.772%	2	6,486	-34.630%
2026-08-06	2.6000	2.6000	2.5900	2.5900	-10.069%	411	6,484	-35.135%
2026-08-05	2.7800	2.8800	2.7000	2.8800	+3.226%	116	6,073	-41.667%
2026-08-03	2.7900	2.8100	2.6100	2.7900	-2.448%	7	6,059	-39.785%
2026-07-31	2.8600	2.8600	2.8600	2.8600	+10.425%	300	6,056	-41.259%
2026-07-24	2.5900	2.5900	2.5900	2.5900	-4.779%	100	5,756	-35.135%
2026-07-23	2.7200	2.7200	2.7200	2.7200	-2.158%	40	5,656	-38.235%
2026-07-22	2.7600	2.8200	2.7600	2.7800	-2.456%	607	5,616	-39.568%
2026-07-21	2.8500	2.8500	2.8500	2.8500	-1.384%	2	5,006	-41.053%
2026-07-20	2.8900	2.8900	2.8900	2.8900	-0.345%	10	5,004	-41.869%
2026-07-17	2.8100	2.9000	2.8100	2.9000	-4.918%	31	5,000	-42.069%
2026-07-16	3.1000	3.1000	3.0500	3.0500	+1.667%	1,600	5,029	-44.918%
2026-07-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,200	-44.000%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+1.695%	200	4,200	-44.000%
2026-07-08	3.1000	3.1000	2.9500	2.9500	+1.724%	301	4,000	-43.051%
2026-07-07	3.0000	3.0000	2.9000	2.9000	-3.333%	5	3,699	-42.069%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+6.383%	1	3,702	-44.000%
2026-07-02	2.9300	2.9300	2.8200	2.8200	-7.541%	526	3,175	-40.426%
2026-07-01	3.2000	3.2000	3.0500	3.0500	+0.660%	2,533	3,175	-44.918%
2026-06-29	3.0300	3.0300	3.0300	3.0300	+4.483%	25	651	-44.554%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+2.837%	1	626	-42.069%
2026-06-25	2.9100	2.9100	2.8200	2.8200	-6.623%	316	627	-40.426%
2026-06-24	3.0000	3.0200	3.0000	3.0200	-5.031%	8	653	-44.371%
2026-06-23	3.1200	3.2500	3.1200	3.1800	-2.154%	6	657	-47.170%
2026-06-22	2.9100	3.2500	2.9100	3.2500	+5.519%	150	651	-48.308%
2026-06-18	3.0800	3.0800	3.0800	3.0800	-2.222%	3	443	-45.455%
2026-06-17	3.1500	3.1500	3.1500	3.1500	+1.613%	100	443	-46.667%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-6.061%	300	443	-45.806%
2026-06-11	3.3000	3.3000	3.3000	3.3000	0.000%	16	143	-49.091%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-0.302%	7	131	-49.091%
2026-06-09	3.4000	3.4000	3.3100	3.3100	-4.058%	14	125	-49.245%
2026-06-05	3.5000	3.5000	3.4500	3.4500	-8.000%	14	111	-51.304%
2026-06-04	3.8000	3.8000	3.7500	3.7500	-1.316%	17	107	-55.200%
2026-06-03	3.9500	3.9500	3.8000	3.8000	-6.404%	11	90	-55.789%
2026-06-02	4.0600	4.0600	4.0600	4.0600	-0.976%	10	80	-58.621%
2026-06-01	3.4300	4.1000	3.4300	4.1000	+11.111%	4	90	-59.024%
2026-05-28	3.7000	3.7000	3.6900	3.6900	+6.957%	20	88	-54.472%
2026-05-26	3.2500	3.4800	3.2500	3.4500	+3.604%	8	78	-51.304%
2026-05-22	3.3500	3.3600	3.1000	3.3300	-4.857%	41	79	-49.550%
2026-05-21	3.5800	3.6000	3.5000	3.5000	-3.315%	33	48	-52.000%
2026-05-20	3.6000	3.6200	3.6000	3.6200	-6.218%	3	48	-53.591%
2026-05-18	3.8600	3.8600	3.8600	3.8600	-5.854%	1	23	-56.477%
2026-05-15	4.1000	4.1000	4.1000	4.1000	-4.651%	2	23	-59.024%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-2.715%	1	25	-60.930%
2026-05-13	4.4500	4.6600	4.4200	4.4200	+10.777%	22	23	-61.991%
2026-05-11	3.9900	3.9900	3.9900	3.9900	+2.308%	1	23	-57.895%
2026-05-08	3.8500	3.9000	3.8500	3.9000	0.000%	7	22	-56.923%
2026-05-06	3.9500	3.9500	3.9000	3.9000	0.000%	2	22	-56.923%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-3.465%	1	21	-56.923%
2026-05-04	4.1000	4.1000	4.0400	4.0400	+3.325%	4	20	-58.416%
2026-05-01	4.2500	4.2500	3.9000	3.9100	-7.565%	5	14	-57.033%
2026-04-24	4.2300	4.2300	4.2300	4.2300	-4.730%	1	14	-60.284%
2026-04-22	4.4400	4.4400	4.4400	4.4400	-1.333%	2	14	-62.162%
2026-04-21	5.0000	5.0000	4.5000	4.5000	0.000%	12	0	-62.667%

.dark-mode .YDPR5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDPR5g{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C3NIO Dec 15 2028 3.00 Call (NIO281215C00003000)option OPRA

NIO20281215C3
NIO Dec 15 2028 3.00 Call (NIO281215C00003000)
option OPRA