Dark

NIO20281215C4
NIO Dec 15 2028 4.00 Call (NIO281215C00004000)
option OPRA

EOD

Sep 25, 2026

1.29-0.769%(-0.01)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2800	1.2900	1.2600	1.2900	-0.769%	37	3,832	0.000%
2026-09-24	1.3300	1.3300	1.2800	1.3000	-4.412%	123	3,795	-0.769%
2026-09-23	1.3800	1.3800	1.3500	1.3600	-2.857%	9	3,702	-5.147%
2026-09-22	1.4000	1.4000	1.3900	1.4000	+2.190%	13	3,696	-7.857%
2026-09-21	1.3300	1.3700	1.3200	1.3700	0.000%	97	3,683	-5.839%
2026-09-18	1.3800	1.3800	1.3600	1.3700	+3.008%	12	3,658	-5.839%
2026-09-17	1.3400	1.3400	1.3000	1.3300	-2.206%	213	3,646	-3.008%
2026-09-16	1.3300	1.3600	1.3000	1.3600	+4.615%	17	3,447	-5.147%
2026-09-15	1.3400	1.3700	1.3000	1.3000	-7.143%	126	3,444	-0.769%
2026-09-14	1.4300	1.4500	1.3900	1.4000	+2.190%	283	3,404	-7.857%
2026-09-11	1.3900	1.4100	1.3700	1.3700	+3.788%	18	3,268	-5.839%
2026-09-10	1.3900	1.3900	1.3000	1.3200	-4.348%	84	3,271	-2.273%
2026-09-09	1.4000	1.4700	1.3700	1.3800	-8.000%	423	3,218	-6.522%
2026-09-08	1.4500	1.5000	1.4000	1.5000	-0.662%	576	3,228	-14.000%
2026-09-04	1.4500	1.5100	1.4000	1.5100	+0.667%	749	2,332	-14.570%
2026-09-03	1.4600	1.5500	1.4000	1.5000	0.000%	197	2,332	-14.000%
2026-09-02	1.5600	1.6000	1.5000	1.5000	-18.033%	298	2,190	-14.000%
2026-09-01	1.6100	1.8400	1.6100	1.8300	-2.139%	531	2,032	-29.508%
2026-08-31	1.8900	2.1300	1.8200	1.8700	-0.532%	148	1,594	-31.016%
2026-08-28	1.8800	2.0000	1.8300	1.8800	0.000%	60	1,452	-31.383%
2026-08-27	1.9000	1.9100	1.8800	1.8800	-2.083%	305	1,466	-31.383%
2026-08-26	2.0000	2.0400	1.9000	1.9200	-4.000%	38	1,214	-32.813%
2026-08-25	1.9000	2.0400	1.9000	2.0000	-0.498%	52	1,216	-35.500%
2026-08-24	2.0400	2.0400	1.9100	2.0100	-5.189%	68	1,180	-35.821%
2026-08-21	2.1200	2.2000	2.0900	2.1200	+2.913%	46	1,142	-39.151%
2026-08-20	2.1000	2.1000	2.0600	2.0600	-1.435%	2	1,097	-37.379%
2026-08-19	2.0800	2.0900	2.0800	2.0900	-0.476%	37	1,095	-38.278%
2026-08-18	2.1000	2.1000	2.1000	2.1000	0.000%	5	1,092	-38.571%
2026-08-17	2.1000	2.1000	2.1000	2.1000	+1.449%	2	1,087	-38.571%
2026-08-14	2.0900	2.0900	2.0600	2.0700	+0.976%	20	1,085	-37.681%
2026-08-13	2.0600	2.0600	2.0300	2.0500	-5.093%	12	1,065	-37.073%
2026-08-12	2.1400	2.1600	2.1400	2.1600	-0.917%	12	1,064	-40.278%
2026-08-11	2.1700	2.1800	2.1300	2.1800	-5.217%	35	1,052	-40.826%
2026-08-10	2.2900	2.3000	2.2100	2.3000	+0.877%	83	1,018	-43.913%
2026-08-07	2.3800	2.3800	2.2300	2.2800	+6.542%	53	1,084	-43.421%
2026-08-06	2.1900	2.1900	2.1400	2.1400	-8.155%	3	1,032	-39.720%
2026-08-04	2.3000	2.3300	2.2700	2.3300	-4.115%	26	1,030	-44.635%
2026-08-03	2.3800	2.4300	2.3800	2.4300	+2.966%	4	1,028	-46.914%
2026-07-31	2.5900	2.5900	2.3600	2.3600	+0.426%	23	1,025	-45.339%
2026-07-30	2.4300	2.4300	2.3300	2.3500	+8.796%	7	1,046	-45.106%
2026-07-24	2.1400	2.1600	2.1300	2.1600	-4.000%	55	1,044	-40.278%
2026-07-23	2.3000	2.3000	2.2500	2.2500	-2.597%	9	1,044	-42.667%
2026-07-22	2.3100	2.3100	2.3100	2.3100	-4.545%	6	1,044	-44.156%
2026-07-21	2.4200	2.4200	2.4200	2.4200	-2.419%	97	1,038	-46.694%
2026-07-20	2.4600	2.5000	2.4500	2.4800	-0.800%	16	941	-47.984%
2026-07-17	2.5000	2.5000	2.4300	2.5000	-7.407%	60	931	-48.400%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+5.058%	8	883	-52.222%
2026-07-14	2.6800	2.6800	2.5700	2.5700	0.000%	29	883	-49.805%
2026-07-13	2.5700	2.5700	2.5700	2.5700	+5.328%	13	883	-49.805%
2026-07-10	2.4000	2.4500	2.4000	2.4400	-0.408%	36	883	-47.131%
2026-07-09	2.3000	2.4500	2.3000	2.4500	-2.778%	44	863	-47.347%
2026-07-06	2.5800	2.5800	2.5200	2.5200	+4.564%	2	848	-48.810%
2026-07-02	2.4100	2.4100	2.4100	2.4100	-7.663%	2	847	-46.473%
2026-07-01	2.6100	2.6100	2.6100	2.6100	-2.247%	30	847	-50.575%
2026-06-30	2.5500	2.6700	2.5500	2.6700	+5.952%	33	876	-51.685%
2026-06-26	2.4400	2.5200	2.4400	2.5200	+2.857%	161	844	-48.810%
2026-06-25	2.5200	2.5200	2.4500	2.4500	-5.769%	101	769	-47.347%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-2.985%	4	668	-50.385%
2026-06-22	2.6700	2.6800	2.6700	2.6800	+5.512%	12	668	-51.866%
2026-06-16	2.6300	2.6400	2.5400	2.5400	-9.929%	6	678	-49.213%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-3.754%	3	677	-54.255%
2026-06-09	3.0500	3.0500	2.9300	2.9300	-13.824%	16	677	-55.973%
2026-06-04	3.4000	3.4000	3.3200	3.4000	-4.225%	15	673	-62.059%
2026-06-02	3.5800	3.6000	3.5500	3.5500	+1.429%	4	674	-63.662%
2026-06-01	3.6000	3.6000	3.5000	3.5000	+10.759%	25	672	-63.143%
2026-05-29	4.1500	4.1500	3.1600	3.1600	-5.672%	45	667	-59.177%
2026-05-28	3.4000	3.4000	3.3500	3.3500	-1.471%	25	622	-61.493%
2026-05-27	3.1800	3.4000	3.1800	3.4000	+17.241%	58	597	-62.059%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-2.685%	10	565	-55.517%
2026-05-22	2.5200	2.9800	2.5200	2.9800	-6.875%	6	565	-56.711%
2026-05-21	3.2500	3.2500	3.2000	3.2000	0.000%	5	563	-59.688%
2026-05-20	3.1500	3.2000	3.1500	3.2000	-2.141%	13	563	-59.688%
2026-05-19	3.2700	3.2700	3.2700	3.2700	-3.824%	4	529	-60.550%
2026-05-18	3.4400	3.4400	3.4000	3.4000	-4.225%	16	529	-62.059%
2026-05-11	3.5500	3.5500	3.5500	3.5500	+4.412%	1	529	-63.662%
2026-05-07	3.4500	3.4500	3.4000	3.4000	-9.333%	4	528	-62.059%
2026-05-05	3.6000	3.7500	3.6000	3.7500	+5.634%	2	524	-65.600%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+1.429%	1	524	-63.662%
2026-05-01	3.4500	3.5000	3.2500	3.5000	-6.915%	203	322	-63.143%
2026-04-30	3.6900	3.7600	3.6900	3.7600	-6.000%	12	322	-65.691%
2026-04-29	4.0500	4.0500	4.0000	4.0000	+7.527%	207	320	-67.750%
2026-04-27	3.8000	3.8000	3.7200	3.7200	+0.541%	52	113	-65.323%
2026-04-24	3.7500	3.7500	3.7000	3.7000	-6.329%	66	61	-65.135%
2026-04-22	3.9500	3.9500	3.9500	3.9500	0.000%	5	5	-67.342%

.dark-mode .F22tJY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F22tJY{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C4NIO Dec 15 2028 4.00 Call (NIO281215C00004000)option OPRA

NIO20281215C4
NIO Dec 15 2028 4.00 Call (NIO281215C00004000)
option OPRA