Dark

NIO20281215C5
NIO Dec 15 2028 5.00 Call (NIO281215C00005000)
option OPRA

EOD

Sep 28, 2026

1.00-2.913%(-0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0500	1.0500	1.0000	1.0000	-2.913%	11	5,655	0.000%
2026-09-25	1.0100	1.0400	1.0100	1.0300	+0.980%	101	5,648	-2.913%
2026-09-24	1.0500	1.0500	1.0200	1.0200	-5.556%	372	5,578	-1.961%
2026-09-23	1.0800	1.0800	1.0800	1.0800	-5.263%	1	5,569	-7.407%
2026-09-22	1.0900	1.1400	1.0900	1.1400	+4.587%	5	5,570	-12.281%
2026-09-21	1.0900	1.1000	0.8600	1.0900	0.000%	18	5,567	-8.257%
2026-09-18	1.1700	1.1700	1.0900	1.0900	+1.869%	21	5,555	-8.257%
2026-09-17	1.0800	1.0800	1.0700	1.0700	+1.905%	21	5,536	-6.542%
2026-09-16	1.0700	1.0800	1.0400	1.0500	0.000%	163	5,517	-4.762%
2026-09-15	1.1000	1.1100	1.0500	1.0500	-6.250%	134	5,357	-4.762%
2026-09-14	1.1800	1.1800	1.1200	1.1200	-0.885%	142	5,399	-10.714%
2026-09-11	1.1100	1.1600	1.1100	1.1300	+5.607%	178	5,282	-11.504%
2026-09-10	1.0400	1.1200	1.0400	1.0700	-12.295%	241	5,122	-6.542%
2026-09-09	1.1400	1.2500	1.1000	1.2200	+6.087%	113	4,914	-18.033%
2026-09-08	1.1400	1.2200	1.1300	1.1500	-4.167%	100	4,940	-13.043%
2026-09-04	1.1800	1.2000	1.1300	1.2000	-1.639%	589	4,893	-16.667%
2026-09-03	1.2000	1.3200	1.1400	1.2200	+0.826%	216	4,893	-18.033%
2026-09-02	1.2800	1.3000	1.2000	1.2100	-10.370%	624	4,679	-17.355%
2026-09-01	1.4000	1.4300	1.3200	1.3500	-11.184%	439	4,598	-25.926%
2026-08-31	1.6800	1.6800	1.4800	1.5200	-4.403%	405	4,248	-34.211%
2026-08-28	1.6000	1.6000	1.5400	1.5900	+1.923%	432	3,927	-37.107%
2026-08-27	1.6000	1.6000	1.5400	1.5600	-3.106%	48	3,817	-35.897%
2026-08-26	1.6400	1.6900	1.6000	1.6100	-2.424%	137	3,841	-37.888%
2026-08-25	1.6000	1.6900	1.6000	1.6500	+1.852%	106	3,811	-39.394%
2026-08-24	1.7000	1.7000	1.6000	1.6200	-9.497%	938	3,738	-38.272%
2026-08-21	1.7600	1.8700	1.7300	1.7900	+4.070%	32	3,362	-44.134%
2026-08-20	1.8000	1.8100	1.7200	1.7200	-2.273%	63	3,337	-41.860%
2026-08-19	1.7300	1.7700	1.7300	1.7600	+1.149%	365	3,304	-43.182%
2026-08-18	1.7000	1.7900	1.7000	1.7400	-5.435%	82	3,270	-42.529%
2026-08-17	1.7700	1.8400	1.7500	1.8400	+3.955%	158	3,246	-45.652%
2026-08-14	1.7500	1.7700	1.7100	1.7700	+2.312%	93	3,200	-43.503%
2026-08-13	1.7500	1.7500	1.7100	1.7300	-4.420%	358	3,171	-42.197%
2026-08-12	1.8600	1.8600	1.8000	1.8100	-0.549%	13	3,043	-44.751%
2026-08-11	1.9300	1.9300	1.7800	1.8200	-7.614%	149	3,036	-45.055%
2026-08-10	1.9500	1.9900	1.9100	1.9700	-1.500%	101	2,938	-49.239%
2026-08-07	1.9700	2.0000	1.8800	2.0000	+4.167%	50	3,005	-50.000%
2026-08-06	1.8400	1.9200	1.8200	1.9200	-0.518%	74	2,976	-47.917%
2026-08-05	1.9500	1.9500	1.9000	1.9300	-2.525%	18	2,946	-48.187%
2026-08-04	1.9900	2.0200	1.9800	1.9800	-1.000%	337	2,949	-49.495%
2026-08-03	2.0000	2.0600	2.0000	2.0000	-1.961%	119	2,899	-50.000%
2026-07-31	2.0800	2.0800	2.0400	2.0400	+0.990%	17	2,933	-50.980%
2026-07-30	1.9500	2.0400	1.9500	2.0200	-0.980%	13	2,924	-50.495%
2026-07-29	2.0800	2.1600	1.9600	2.0400	+4.615%	43	2,912	-50.980%
2026-07-28	1.9500	1.9500	1.9500	1.9500	+1.563%	1	2,898	-48.718%
2026-07-27	1.9100	1.9400	1.8900	1.9200	+4.348%	66	2,898	-47.917%
2026-07-24	1.8600	1.8800	1.8400	1.8400	-3.665%	22	2,866	-45.652%
2026-07-23	1.9800	2.0000	1.9100	1.9100	-3.535%	26	2,851	-47.644%
2026-07-22	2.0000	2.0600	1.9000	1.9800	-3.415%	652	2,829	-49.495%
2026-07-21	2.0800	2.1000	2.0500	2.0500	+2.500%	9	3,186	-51.220%
2026-07-20	2.1000	2.1100	2.0000	2.0000	-5.660%	102	3,182	-50.000%
2026-07-17	2.1600	2.1600	2.0800	2.1200	-3.636%	94	3,262	-52.830%
2026-07-16	2.3000	2.3000	2.2000	2.2000	-4.348%	45	3,171	-54.545%
2026-07-15	2.3200	2.3600	2.3000	2.3000	+0.877%	5	3,184	-56.522%
2026-07-14	2.3200	2.3400	2.2700	2.2800	+3.636%	89	3,183	-56.140%
2026-07-13	2.1700	2.2200	2.1700	2.2000	+6.280%	51	3,228	-54.545%
2026-07-10	2.1400	2.1400	2.0700	2.0700	-0.957%	13	3,265	-51.691%
2026-07-09	2.0400	2.1100	2.0400	2.0900	-4.566%	236	3,263	-52.153%
2026-07-08	2.1500	2.1900	2.1500	2.1900	+2.817%	2	3,173	-54.338%
2026-07-07	2.2300	2.2300	2.1300	2.1300	-5.333%	341	3,173	-53.052%
2026-07-06	2.2000	2.2500	2.1500	2.2500	+9.223%	29	3,137	-55.556%
2026-07-02	2.1500	2.1600	2.0500	2.0600	-9.251%	922	3,182	-51.456%
2026-07-01	2.3900	2.3900	2.2100	2.2700	-0.873%	763	3,182	-55.947%
2026-06-30	2.2500	2.2900	2.2500	2.2900	+4.566%	22	3,051	-56.332%
2026-06-29	2.2000	2.2100	2.1900	2.1900	+1.860%	4	3,048	-54.338%
2026-06-26	2.1000	2.1500	2.0700	2.1500	+4.369%	17	3,046	-53.488%
2026-06-25	2.0700	2.2000	2.0600	2.0600	-6.364%	792	3,040	-51.456%
2026-06-24	2.3000	2.3000	2.2000	2.2000	-4.348%	6	2,375	-54.545%
2026-06-23	2.3600	2.4200	2.3000	2.3000	-2.542%	1,410	2,380	-56.522%
2026-06-22	2.2800	2.4100	2.2600	2.3600	+4.425%	128	1,634	-57.627%
2026-06-18	2.3800	2.9900	2.2500	2.2600	-4.237%	50	1,494	-55.752%
2026-06-17	2.3800	2.4100	2.3600	2.3600	+3.057%	8	1,494	-57.627%
2026-06-16	2.3200	2.4000	2.2300	2.2900	-6.531%	128	1,494	-56.332%
2026-06-15	2.7700	2.7700	2.4500	2.4500	-2.778%	15	1,359	-59.184%
2026-06-12	2.5300	2.5300	2.4600	2.5200	0.000%	79	1,359	-60.317%
2026-06-11	2.5200	2.5400	2.5200	2.5200	+2.439%	10	1,359	-60.317%
2026-06-10	2.6400	2.6800	2.4600	2.4600	-5.385%	110	1,351	-59.350%
2026-06-09	2.8600	2.8600	2.4100	2.6000	-4.059%	28	1,243	-61.538%
2026-06-08	2.7900	3.0500	2.7100	2.7100	+1.498%	103	1,248	-63.100%
2026-06-05	2.7500	2.7900	2.6700	2.6700	-9.184%	51	1,148	-62.547%
2026-06-04	3.0000	3.3000	2.9400	2.9400	-1.342%	94	1,105	-65.986%
2026-06-03	2.9500	3.0000	2.9500	2.9800	-5.994%	53	1,013	-66.443%
2026-06-02	3.2500	3.2500	3.1300	3.1700	+2.258%	164	1,011	-68.454%
2026-06-01	3.0000	3.2000	3.0000	3.1000	+7.639%	108	1,020	-67.742%
2026-05-29	2.6800	2.9800	2.6800	2.8800	+1.408%	19	993	-65.278%
2026-05-28	2.8600	2.9000	2.8400	2.8400	-6.271%	14	983	-64.789%
2026-05-27	2.5900	3.0600	2.5900	3.0300	+1.000%	56	979	-66.997%
2026-05-26	2.6500	3.0000	2.6100	3.0000	+17.647%	24	963	-66.667%
2026-05-22	2.5000	3.0000	2.5000	2.5500	-20.313%	522	961	-60.784%
2026-05-21	2.8500	3.2000	2.7000	3.2000	+11.111%	105	488	-68.750%
2026-05-20	2.8100	3.0500	2.7900	2.8800	-0.346%	19	488	-65.278%
2026-05-19	3.0000	3.0000	2.8000	2.8900	-4.620%	12	372	-65.398%
2026-05-18	3.1000	3.1000	2.9700	3.0300	-6.769%	20	372	-66.997%
2026-05-15	3.4000	3.4000	3.1400	3.2500	-2.108%	14	372	-69.231%
2026-05-14	3.6000	3.6000	3.1500	3.3200	-6.479%	38	359	-69.880%
2026-05-13	3.3500	3.5900	3.3500	3.5500	+17.162%	22	332	-71.831%
2026-05-12	3.0500	3.0500	3.0300	3.0300	-3.195%	5	332	-66.997%
2026-05-11	3.1500	3.2000	3.0500	3.1300	+4.333%	17	332	-68.051%
2026-05-08	3.1500	3.1500	3.0000	3.0000	-6.250%	45	320	-66.667%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+7.744%	1	275	-68.750%
2026-05-06	2.9100	3.0300	2.9100	2.9700	-2.623%	32	274	-66.330%
2026-05-05	3.1100	3.3000	3.0500	3.0500	-6.154%	21	260	-67.213%
2026-05-04	3.1500	3.2500	3.1500	3.2500	+6.557%	105	256	-69.231%
2026-05-01	3.0700	3.4000	2.9900	3.0500	-11.594%	232	122	-67.213%
2026-04-30	3.2300	3.4500	3.2300	3.4500	-1.429%	30	122	-71.014%
2026-04-29	3.6000	3.6000	3.5000	3.5000	+4.478%	2	102	-71.429%
2026-04-28	3.2500	3.3500	3.2500	3.3500	+3.077%	11	102	-70.149%
2026-04-27	3.4000	3.4000	3.1300	3.2500	+1.562%	8	101	-69.231%
2026-04-24	3.3000	3.3000	3.2000	3.2000	-3.030%	43	100	-68.750%
2026-04-23	3.3700	3.4000	3.2600	3.3000	-6.250%	31	88	-69.697%
2026-04-22	3.5500	3.5700	3.4700	3.5200	+2.624%	22	0	-71.591%
2026-04-21	3.5500	3.5500	3.4300	3.4300	0.000%	49	0	-70.845%

.dark-mode .qYyTSP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYyTSP{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C5NIO Dec 15 2028 5.00 Call (NIO281215C00005000)option OPRA

NIO20281215C5
NIO Dec 15 2028 5.00 Call (NIO281215C00005000)
option OPRA