Dark

NIO20281215C7
NIO Dec 15 2028 7.00 Call (NIO281215C00007000)
option OPRA

EOD

Sep 25, 2026

0.7100+1.429%(+0.0100)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6900	0.7100	0.6800	0.7100	+1.429%	125	5,015	0.000%
2026-09-24	0.7100	0.7500	0.6900	0.7000	-6.667%	301	4,966	+1.429%
2026-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	60	4,982	-5.333%
2026-09-22	0.7800	0.7800	0.7500	0.7500	+1.351%	171	4,922	-5.333%
2026-09-21	0.7300	0.7400	0.7300	0.7400	-3.896%	12	5,026	-4.054%
2026-09-18	0.7200	0.7700	0.7200	0.7700	+2.667%	4	5,014	-7.792%
2026-09-17	0.7000	0.7500	0.7000	0.7500	+7.143%	29	5,013	-5.333%
2026-09-16	0.7500	0.7500	0.7000	0.7000	-4.110%	278	5,001	+1.429%
2026-09-15	0.7500	0.7700	0.7100	0.7300	-7.595%	134	5,015	-2.740%
2026-09-14	0.7900	0.8200	0.7900	0.7900	0.000%	174	5,012	-10.127%
2026-09-11	0.8000	0.8100	0.7500	0.7900	+5.333%	394	5,044	-10.127%
2026-09-10	0.7800	0.7800	0.7500	0.7500	-3.846%	1,125	4,903	-5.333%
2026-09-09	0.7900	0.8200	0.7800	0.7800	-7.143%	202	4,439	-8.974%
2026-09-08	0.8200	0.8700	0.7900	0.8400	+3.704%	107	4,534	-15.476%
2026-09-04	0.7900	0.8500	0.7900	0.8100	-4.706%	140	4,473	-12.346%
2026-09-03	0.8300	0.8800	0.7900	0.8500	-1.163%	678	4,473	-16.471%
2026-09-02	0.9300	0.9300	0.8400	0.8600	-10.417%	826	4,278	-17.442%
2026-09-01	1.0000	1.0200	0.9100	0.9600	-12.727%	858	4,031	-26.042%
2026-08-31	1.1500	1.1600	1.1000	1.1000	-3.509%	513	3,804	-35.455%
2026-08-28	1.1600	1.1600	1.1000	1.1400	+1.786%	196	3,977	-37.719%
2026-08-27	1.1200	1.1400	1.1000	1.1200	-2.609%	300	3,889	-36.607%
2026-08-26	1.2100	1.2100	1.1500	1.1500	-4.167%	136	3,626	-38.261%
2026-08-25	1.1800	1.2000	1.1800	1.2000	+1.695%	12	3,513	-40.833%
2026-08-24	1.2600	1.2600	1.1500	1.1800	-9.231%	145	3,507	-39.831%
2026-08-21	1.2600	1.3000	1.2600	1.3000	+5.691%	55	3,426	-45.385%
2026-08-20	1.2800	1.2800	1.2200	1.2300	-3.906%	51	3,400	-42.276%
2026-08-19	1.2500	1.3000	1.2500	1.2800	-1.538%	176	3,385	-44.531%
2026-08-18	1.2600	1.3000	1.2500	1.3000	-2.256%	53	3,309	-45.385%
2026-08-17	1.3000	1.3500	1.2900	1.3300	+4.724%	127	3,309	-46.617%
2026-08-14	1.2800	1.3000	1.1900	1.2700	-0.781%	154	3,227	-44.094%
2026-08-13	1.3000	1.3000	1.2600	1.2800	-4.478%	172	3,154	-44.531%
2026-08-12	1.3600	1.3600	1.3200	1.3400	-3.597%	23	3,247	-47.015%
2026-08-11	1.4100	1.4100	1.3200	1.3900	-5.442%	158	3,230	-48.921%
2026-08-10	1.4700	1.4700	1.4400	1.4700	+1.379%	138	3,321	-51.701%
2026-08-07	1.4600	1.4600	1.3900	1.4500	+6.618%	193	3,447	-51.034%
2026-08-06	1.4000	1.4000	1.3600	1.3600	-2.857%	24	3,282	-47.794%
2026-08-05	1.4500	1.4500	1.4000	1.4000	-4.110%	36	3,262	-49.286%
2026-08-04	1.4100	1.5300	1.4100	1.4600	-3.311%	110	3,259	-51.370%
2026-08-03	1.5000	1.5100	1.5000	1.5100	-4.430%	6	3,232	-52.980%
2026-07-31	1.6100	1.6100	1.5800	1.5800	+5.333%	6	3,231	-55.063%
2026-07-30	1.4700	1.5800	1.4600	1.5000	+0.671%	175	3,229	-52.667%
2026-07-29	1.5900	1.5900	1.4900	1.4900	0.000%	8	3,055	-52.349%
2026-07-28	1.4900	1.4900	1.4900	1.4900	+3.472%	19	3,059	-52.349%
2026-07-27	1.4600	1.4600	1.4400	1.4400	+4.348%	2	3,074	-50.694%
2026-07-24	1.4200	1.4200	1.3800	1.3800	-4.828%	5	3,073	-48.551%
2026-07-23	1.5000	1.5300	1.4500	1.4500	-5.229%	114	3,076	-51.034%
2026-07-22	1.6000	1.6000	1.5300	1.5300	-8.383%	5	2,969	-53.595%
2026-07-21	1.6100	1.6700	1.6000	1.6700	+2.454%	26	2,964	-57.485%
2026-07-20	1.7100	1.7100	1.6200	1.6300	+0.617%	54	2,973	-56.442%
2026-07-17	1.6100	1.6300	1.6000	1.6200	-4.706%	20	2,983	-56.173%
2026-07-16	1.8300	1.8300	1.7000	1.7000	-7.609%	86	2,988	-58.235%
2026-07-15	1.8000	1.9500	1.7500	1.8400	+6.358%	240	2,980	-61.413%
2026-07-14	1.8500	1.8500	1.7300	1.7300	+1.765%	107	2,919	-58.960%
2026-07-13	1.7400	1.7500	1.6700	1.7000	+5.590%	89	2,899	-58.235%
2026-07-10	1.6800	1.6800	1.6000	1.6100	+0.625%	10	2,831	-55.901%
2026-07-09	1.6300	1.6500	1.5800	1.6000	-1.840%	430	2,832	-55.625%
2026-07-08	1.6400	1.6400	1.6300	1.6300	-1.807%	11	2,971	-56.442%
2026-07-07	1.7300	1.7300	1.6600	1.6600	-3.488%	113	2,961	-57.229%
2026-07-06	1.6700	1.7900	1.6500	1.7200	+14.667%	774	3,024	-58.721%
2026-07-02	1.6200	1.6600	1.5000	1.5000	-13.793%	352	2,036	-52.667%
2026-07-01	1.7700	1.8000	1.6700	1.7400	+0.578%	299	2,036	-59.195%
2026-06-30	1.6400	1.7500	1.6400	1.7300	+1.170%	4	1,917	-58.960%
2026-06-29	1.7300	1.7300	1.6700	1.7100	+5.556%	81	1,915	-58.480%
2026-06-26	1.6400	1.6400	1.5800	1.6200	+3.185%	32	1,992	-56.173%
2026-06-25	1.6800	1.6900	1.5700	1.5700	-7.647%	107	2,011	-54.777%
2026-06-24	1.7800	1.8200	1.7000	1.7000	-5.028%	166	2,006	-58.235%
2026-06-23	1.8500	1.8500	1.7500	1.7900	-3.243%	58	1,981	-60.335%
2026-06-22	1.7800	1.8500	1.7800	1.8500	+3.933%	67	1,940	-61.622%
2026-06-18	1.8000	1.8000	1.7400	1.7800	-1.111%	25	1,657	-60.112%
2026-06-17	1.7400	1.8300	1.7400	1.8000	+2.273%	1,105	1,657	-60.556%
2026-06-16	1.8400	1.8500	1.7600	1.7600	-9.744%	218	1,657	-59.659%
2026-06-15	2.0000	2.0100	1.9300	1.9500	-8.451%	80	1,591	-63.590%
2026-06-12	1.9800	2.1300	1.9800	2.1300	+3.902%	47	1,591	-66.667%
2026-06-11	2.0200	2.0500	1.9300	2.0500	0.000%	156	1,591	-65.366%
2026-06-10	2.0000	2.0600	2.0000	2.0500	-0.485%	13	1,506	-65.366%
2026-06-09	2.2000	2.2000	1.9400	2.0600	-6.364%	907	1,497	-65.534%
2026-06-08	2.1600	2.2400	2.1600	2.2000	+3.774%	62	1,466	-67.727%
2026-06-05	2.3300	2.3300	2.0100	2.1200	-10.549%	76	1,459	-66.509%
2026-06-04	2.4300	2.4300	2.3500	2.3700	+0.851%	34	1,404	-70.042%
2026-06-03	2.5000	2.5000	2.3500	2.3500	-9.266%	39	1,370	-69.787%
2026-06-02	2.5000	2.6400	2.5000	2.5900	-0.385%	7	1,371	-72.587%
2026-06-01	2.4400	2.6600	2.4400	2.6000	+12.069%	80	1,369	-72.692%
2026-05-29	2.2400	2.3800	2.2400	2.3200	-5.306%	14	1,376	-69.397%
2026-05-28	2.3600	2.4500	2.3000	2.4500	-1.210%	124	1,370	-71.020%
2026-05-27	2.2000	2.6800	2.2000	2.4800	+18.095%	501	1,334	-71.371%
2026-05-26	2.0700	2.4000	2.0500	2.1000	0.000%	381	936	-66.190%
2026-05-22	1.9800	2.2000	1.9800	2.1000	-10.638%	106	752	-66.190%
2026-05-21	2.2000	2.3500	2.1400	2.3500	+3.982%	149	669	-69.787%
2026-05-20	2.3000	2.3000	2.2100	2.2600	-3.419%	26	669	-68.584%
2026-05-19	2.3500	2.5500	2.2800	2.3400	-4.490%	27	582	-69.658%
2026-05-18	2.4700	2.5000	2.3800	2.4500	-6.130%	18	582	-71.020%
2026-05-15	2.6400	2.6400	2.5700	2.6100	-3.690%	25	582	-72.797%
2026-05-14	2.7700	2.7700	2.6300	2.7100	-7.192%	25	553	-73.801%
2026-05-13	2.6400	3.1500	2.6400	2.9200	+12.308%	52	498	-75.685%
2026-05-12	2.4900	2.6000	2.3800	2.6000	+4.000%	125	498	-72.692%
2026-05-11	2.3200	2.6000	2.3200	2.5000	+4.167%	20	498	-71.600%
2026-05-08	2.3600	2.4000	2.3300	2.4000	+3.004%	7	404	-70.417%
2026-05-07	2.4900	2.5600	2.3000	2.3300	-2.917%	13	397	-69.528%
2026-05-06	2.3500	2.4400	2.3300	2.4000	-2.834%	24	386	-70.417%
2026-05-05	2.6000	2.6000	2.4700	2.4700	-2.756%	41	366	-71.255%
2026-05-04	2.4900	2.5500	2.4800	2.5400	+2.834%	162	361	-72.047%
2026-05-01	2.4700	2.4700	2.3200	2.4700	-10.182%	92	207	-71.255%
2026-04-30	2.6900	2.7500	2.6500	2.7500	-3.509%	23	207	-74.182%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+3.261%	1	195	-75.088%
2026-04-28	2.4900	2.8700	2.4900	2.7600	+2.985%	46	194	-74.275%
2026-04-27	2.5900	2.7200	2.5700	2.6800	+1.132%	19	153	-73.507%
2026-04-24	2.7000	2.7000	2.6300	2.6500	-0.749%	53	148	-73.208%
2026-04-23	2.6500	2.6900	2.6500	2.6700	-6.316%	34	95	-73.408%
2026-04-22	2.8800	2.9000	2.7300	2.8500	0.000%	69	0	-75.088%
2026-04-21	3.2000	3.2000	2.7900	2.8500	0.000%	31	0	-75.088%

.dark-mode .cyVHXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyVHXd{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20281215C7NIO Dec 15 2028 7.00 Call (NIO281215C00007000)option OPRA

NIO20281215C7
NIO Dec 15 2028 7.00 Call (NIO281215C00007000)
option OPRA