Dark

NIO20260116C6
NIO Jan 16 2026 6.00 Call (NIO260116C00006000)
option OPRA

EOD

Jan 14, 2026

0.01000.000%(0.0000)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-14	0.0100	0.0100	0.0100	0.0100	0.000%	15	58,180	0.000%
2026-01-13	0.0100	0.0200	0.0100	0.0100	0.000%	285	58,182	0.000%
2026-01-12	0.0200	0.0600	0.0100	0.0100	-50.000%	5,806	58,271	0.000%
2026-01-09	0.0100	0.0500	0.0100	0.0200	+100.000%	4,429	56,638	-50.000%
2026-01-08	0.0300	0.0300	0.0100	0.0100	-66.667%	1,535	56,873	0.000%
2026-01-07	0.0200	0.0600	0.0200	0.0300	+50.000%	2,082	56,019	-66.667%
2026-01-06	0.0400	0.0400	0.0200	0.0200	-33.333%	2,705	55,933	-50.000%
2026-01-05	0.0600	0.0600	0.0300	0.0300	-62.500%	4,754	56,560	-66.667%
2026-01-02	0.1000	0.1600	0.0700	0.0800	-20.000%	1,709	56,151	-87.500%
2025-12-31	0.0900	0.1400	0.0600	0.1000	-28.571%	24,655	51,107	-90.000%
2025-12-30	0.1100	0.2400	0.1000	0.1400	+40.000%	15,002	51,107	-92.857%
2025-12-29	0.0500	0.1000	0.0500	0.1000	+66.667%	7,798	48,663	-90.000%
2025-12-26	0.0300	0.0700	0.0300	0.0600	+50.000%	2,810	46,934	-83.333%
2025-12-24	0.0300	0.0500	0.0300	0.0400	0.000%	217	45,499	-75.000%
2025-12-23	0.0500	0.0500	0.0400	0.0400	-33.333%	2,187	45,499	-75.000%
2025-12-22	0.0600	0.0700	0.0500	0.0600	0.000%	810	45,325	-83.333%
2025-12-19	0.0900	0.0900	0.0600	0.0600	-14.286%	554	45,208	-83.333%
2025-12-18	0.0700	0.0700	0.0600	0.0700	+16.667%	320	45,080	-85.714%
2025-12-17	0.0800	0.0900	0.0600	0.0600	-25.000%	3,995	45,152	-83.333%
2025-12-16	0.0900	0.0900	0.0700	0.0800	-11.111%	4,423	46,004	-87.500%
2025-12-15	0.1000	0.1100	0.0800	0.0900	-18.182%	1,883	46,613	-88.889%
2025-12-12	0.1400	0.1500	0.1100	0.1100	-15.385%	575	45,792	-90.909%
2025-12-11	0.1200	0.1400	0.1000	0.1300	+8.333%	784	45,571	-92.308%
2025-12-10	0.1200	0.1400	0.1200	0.1200	-14.286%	1,248	45,138	-91.667%
2025-12-09	0.1300	0.1400	0.1200	0.1400	-12.500%	5,191	44,898	-92.857%
2025-12-08	0.1600	0.1800	0.1100	0.1600	+6.667%	3,304	48,749	-93.750%
2025-12-05	0.1600	0.1700	0.1500	0.1500	+7.143%	468	46,580	-93.333%
2025-12-04	0.1300	0.1500	0.1200	0.1400	+27.273%	3,337	46,554	-92.857%
2025-12-03	0.1400	0.1500	0.1000	0.1100	-26.667%	3,141	45,247	-90.909%
2025-12-02	0.1600	0.2100	0.1400	0.1500	-16.667%	4,072	45,638	-93.333%
2025-12-01	0.2700	0.2700	0.1700	0.1800	-43.750%	3,084	43,427	-94.444%
2025-11-28	0.3900	0.3900	0.2800	0.3200	0.000%	1,871	42,380	-96.875%
2025-11-26	0.4000	0.4300	0.2800	0.3200	-8.571%	2,159	41,956	-96.875%
2025-11-25	0.4500	0.5000	0.3400	0.3500	-32.692%	3,919	41,956	-97.143%
2025-11-24	0.5200	0.6000	0.5000	0.5200	+18.182%	1,889	41,537	-98.077%
2025-11-21	0.4300	0.4900	0.3800	0.4400	+15.789%	1,516	41,623	-97.727%
2025-11-20	0.5600	0.5800	0.3800	0.3800	-32.143%	2,217	42,659	-97.368%
2025-11-19	0.6200	0.6500	0.5300	0.5600	-16.418%	1,559	42,288	-98.214%
2025-11-18	0.6500	0.6800	0.5800	0.6700	-8.219%	1,980	41,995	-98.507%
2025-11-17	0.7400	0.8000	0.7000	0.7300	-5.195%	1,559	41,945	-98.630%
2025-11-14	0.7200	0.8800	0.7000	0.7700	-8.333%	834	43,172	-98.701%
2025-11-13	0.9900	1.0200	0.7900	0.8400	-15.152%	2,005	43,159	-98.810%
2025-11-12	1.0200	1.0900	0.9000	0.9900	-10.000%	1,375	43,263	-98.990%
2025-11-11	1.3300	1.3500	1.0900	1.1000	-9.091%	750	42,478	-99.091%
2025-11-10	1.3700	1.4200	1.1400	1.2100	-8.333%	539	42,353	-99.174%
2025-11-07	1.3500	1.4000	1.1800	1.3200	-14.839%	35,426	42,293	-99.242%
2025-11-06	1.7300	1.8100	1.5000	1.5500	-6.061%	550	56,721	-99.355%
2025-11-05	1.6800	1.8000	1.5700	1.6500	+5.769%	232	56,469	-99.394%
2025-11-04	1.5600	1.7100	1.5400	1.5600	-11.864%	717	56,602	-99.359%
2025-11-03	1.7600	1.8500	1.5300	1.7700	+6.627%	516	56,342	-99.435%
2025-10-31	1.4000	1.6700	1.3700	1.6600	+11.409%	111	56,342	-99.398%
2025-10-30	1.4100	1.6500	1.4100	1.4900	-6.875%	127	56,349	-99.329%
2025-10-29	1.6400	1.7300	1.5100	1.6000	+3.896%	281	56,366	-99.375%
2025-10-28	1.4800	1.5700	1.4300	1.5400	0.000%	1,534	56,457	-99.351%
2025-10-27	1.6500	1.6500	1.5200	1.5400	+2.667%	283	55,930	-99.351%
2025-10-24	1.4600	1.5700	1.4400	1.5000	+0.671%	178	55,930	-99.333%
2025-10-23	1.5200	1.5600	1.4700	1.4900	+2.055%	87	55,878	-99.329%
2025-10-22	1.5300	1.6400	1.3600	1.4600	+0.690%	170	55,942	-99.315%
2025-10-21	1.4900	1.5400	1.4500	1.4500	-11.043%	154	55,961	-99.310%
2025-10-20	1.5700	1.6500	1.5500	1.6300	+11.644%	400	55,963	-99.387%
2025-10-17	1.3500	1.4800	1.3000	1.4600	-2.667%	37,357	56,158	-99.315%
2025-10-16	1.1800	1.5600	1.1800	1.5000	-1.961%	1,798	27,776	-99.333%
2025-10-15	1.6700	1.6700	1.4400	1.5300	+0.658%	1,749	28,336	-99.346%
2025-10-14	1.5200	1.6400	1.5100	1.5200	-15.556%	609	27,085	-99.342%
2025-10-13	1.7000	1.8000	1.5800	1.8000	+21.622%	2,543	26,879	-99.444%
2025-10-10	1.7700	1.8100	1.3500	1.4800	-23.711%	5,529	25,860	-99.324%
2025-10-09	2.2400	2.2400	1.9000	1.9400	-13.778%	926	25,682	-99.485%
2025-10-08	2.0500	2.2500	2.0500	2.2500	+15.385%	1,284	25,384	-99.556%
2025-10-07	2.0500	2.0500	1.8300	1.9500	-8.451%	1,358	25,557	-99.487%
2025-10-06	2.1200	2.2800	2.1200	2.1300	-0.930%	477	25,557	-99.531%
2025-10-03	2.2800	2.2800	2.0100	2.1500	-7.725%	1,364	25,417	-99.535%
2025-10-02	2.3100	2.4100	2.1300	2.3300	+8.879%	1,107	25,468	-99.571%
2025-10-01	2.2500	2.4600	2.0000	2.1400	+2.885%	443	25,649	-99.533%
2025-09-30	1.8400	2.2000	1.8400	2.0800	+18.182%	2,000	25,532	-99.519%
2025-09-29	1.7700	1.7700	1.5600	1.7600	+7.317%	378	25,825	-99.432%
2025-09-26	1.8000	1.8800	1.6000	1.6400	-15.897%	1,819	25,825	-99.390%
2025-09-25	1.7000	2.1200	1.6900	1.9500	+15.385%	551	25,098	-99.487%
2025-09-24	1.7300	1.8600	1.6000	1.6900	+5.625%	724	25,086	-99.408%
2025-09-23	1.5800	1.7800	1.5400	1.6000	-0.621%	2,141	24,928	-99.375%
2025-09-22	1.9700	1.9700	1.5400	1.6100	-17.436%	2,050	25,359	-99.379%
2025-09-19	2.1400	2.1400	1.8800	1.9500	-1.515%	528	25,025	-99.487%
2025-09-18	1.8900	2.0900	1.7200	1.9800	-1.980%	1,599	24,793	-99.495%
2025-09-17	1.7700	2.0300	1.7400	2.0200	+16.763%	2,313	24,889	-99.505%
2025-09-16	1.4500	1.7600	1.3500	1.7300	+29.104%	2,161	24,928	-99.422%
2025-09-15	1.3300	1.5800	1.2900	1.3400	+14.530%	1,894	24,933	-99.254%
2025-09-12	1.0500	1.2200	1.0000	1.1700	+8.333%	1,890	24,735	-99.145%
2025-09-11	0.9400	1.1200	0.9200	1.0800	+21.348%	1,406	24,345	-99.074%
2025-09-10	0.8900	0.9000	0.7900	0.8900	-25.833%	4,033	24,006	-98.876%
2025-09-09	1.1000	1.2400	1.0900	1.2000	+4.348%	366	22,889	-99.167%
2025-09-08	1.0100	1.1500	0.9900	1.1500	+17.347%	1,796	22,720	-99.130%
2025-09-05	1.1200	1.1200	0.9800	0.9800	-13.274%	2,090	22,583	-98.980%
2025-09-04	1.1000	1.1900	1.0500	1.1300	-11.024%	1,705	21,666	-99.115%
2025-09-03	1.3300	1.3700	1.1100	1.2700	-13.605%	1,572	22,038	-99.213%
2025-09-02	1.2100	1.4900	1.1700	1.4700	+5.755%	1,091	21,575	-99.320%
2025-08-29	1.4700	1.4700	1.3200	1.3900	-5.442%	533	21,158	-99.281%
2025-08-28	1.4100	1.5100	1.2900	1.4700	+5.000%	309	21,158	-99.320%
2025-08-27	1.4600	1.5300	1.3800	1.4000	-10.256%	1,235	21,149	-99.286%
2025-08-26	1.4200	1.6900	1.4200	1.5600	+32.203%	2,448	20,908	-99.359%
2025-08-25	1.5500	1.5500	1.1800	1.1800	-8.527%	4,415	19,997	-99.153%
2025-08-22	0.9100	1.4900	0.9100	1.2900	+67.532%	5,201	19,931	-99.225%
2025-08-21	0.6100	0.8500	0.6100	0.7700	+37.500%	2,734	20,076	-98.701%
2025-08-20	0.5500	0.5800	0.5200	0.5600	-1.754%	588	19,076	-98.214%
2025-08-19	0.5100	0.6400	0.5100	0.5700	+16.327%	1,627	18,999	-98.246%
2025-08-18	0.5400	0.5400	0.4600	0.4900	+4.255%	741	18,555	-97.959%
2025-08-15	0.4200	0.4800	0.4200	0.4700	+27.027%	838	19,036	-97.872%
2025-08-14	0.3700	0.3900	0.3600	0.3700	-11.905%	752	19,288	-97.297%
2025-08-13	0.4200	0.4300	0.4000	0.4200	+7.692%	364	19,219	-97.619%
2025-08-12	0.4600	0.4600	0.3900	0.3900	-27.778%	2,429	19,076	-97.436%
2025-08-11	0.5800	0.5900	0.5100	0.5400	+5.882%	910	19,843	-98.148%
2025-08-08	0.5000	0.5300	0.4800	0.5100	+8.511%	470	19,960	-98.039%
2025-08-07	0.4700	0.4800	0.4500	0.4700	+6.818%	192	20,007	-97.872%
2025-08-06	0.4500	0.4800	0.4100	0.4400	0.000%	183	19,989	-97.727%
2025-08-05	0.5100	0.5200	0.4300	0.4400	-12.000%	1,499	20,007	-97.727%
2025-08-04	0.5800	0.5800	0.4800	0.5000	-16.667%	2,470	19,389	-98.000%
2025-08-01	0.5600	0.6300	0.5200	0.6000	+9.091%	1,508	18,576	-98.333%
2025-07-31	0.4500	0.6300	0.4200	0.5500	+27.907%	1,615	18,205	-98.182%
2025-07-30	0.4500	0.4600	0.4200	0.4300	-17.308%	398	17,263	-97.674%
2025-07-29	0.5400	0.5500	0.4900	0.5200	-7.143%	816	17,177	-98.077%
2025-07-28	0.6200	0.6200	0.5500	0.5600	-5.085%	84	16,720	-98.214%
2025-07-25	0.5900	0.6500	0.5400	0.5900	+7.273%	118	16,710	-98.305%
2025-07-24	0.6400	0.6400	0.4600	0.5500	-12.698%	838	16,712	-98.182%
2025-07-23	0.7400	0.8100	0.5900	0.6300	-10.000%	1,123	16,622	-98.413%
2025-07-22	0.5200	0.7300	0.5200	0.7000	+45.833%	1,528	16,515	-98.571%
2025-07-21	0.4700	0.5300	0.4600	0.4800	+9.091%	212	16,112	-97.917%
2025-07-18	0.4400	0.4900	0.4000	0.4400	0.000%	388	15,990	-97.727%
2025-07-17	0.3500	0.4700	0.3500	0.4400	+25.714%	685	15,851	-97.727%
2025-07-16	0.3500	0.3500	0.3000	0.3500	-7.895%	59	15,562	-97.143%
2025-07-15	0.3700	0.3900	0.3600	0.3800	+2.703%	89	15,549	-97.368%
2025-07-14	0.3100	0.3800	0.3100	0.3700	+27.586%	698	15,527	-97.297%
2025-07-11	0.2400	0.3100	0.2400	0.2900	+45.000%	1,650	15,324	-96.552%
2025-07-10	0.1700	0.2000	0.1500	0.2000	+25.000%	287	14,602	-95.000%
2025-07-09	0.1900	0.1900	0.1500	0.1600	+6.667%	50	14,356	-93.750%
2025-07-08	0.1600	0.1600	0.1400	0.1500	0.000%	74	14,354	-93.333%
2025-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	40	14,351	-93.333%
2025-07-03	0.1500	0.1500	0.1400	0.1500	+7.143%	1,033	13,920	-93.333%
2025-07-02	0.1500	0.1500	0.1400	0.1400	-12.500%	22	13,920	-92.857%
2025-07-01	0.1600	0.1600	0.1500	0.1600	+14.286%	591	13,920	-93.750%
2025-06-30	0.1400	0.1400	0.1400	0.1400	-17.647%	3	13,841	-92.857%
2025-06-27	0.1600	0.1700	0.1600	0.1700	+6.250%	45	13,839	-94.118%
2025-06-26	0.1700	0.1700	0.1400	0.1600	-5.882%	9	13,839	-93.750%
2025-06-24	0.1600	0.1700	0.1500	0.1700	+6.250%	231	13,835	-94.118%
2025-06-23	0.1500	0.1700	0.1500	0.1600	-15.789%	69	13,828	-93.750%
2025-06-20	0.1900	0.1900	0.1900	0.1900	+5.556%	4	13,802	-94.737%
2025-06-18	0.1900	0.2000	0.1800	0.1800	0.000%	1,515	12,303	-94.444%
2025-06-17	0.2500	0.2500	0.1600	0.1800	-14.286%	3,019	12,303	-94.444%
2025-06-16	0.2200	0.2200	0.2000	0.2100	+5.000%	59	11,305	-95.238%
2025-06-13	0.2000	0.2200	0.2000	0.2000	-16.667%	82	11,311	-95.000%
2025-06-12	0.2400	0.2400	0.2400	0.2400	-7.692%	27	11,311	-95.833%
2025-06-11	0.2800	0.2800	0.2600	0.2600	-3.704%	24	11,314	-96.154%
2025-06-10	0.2600	0.2700	0.2500	0.2700	+8.000%	48	11,301	-96.296%
2025-06-09	0.2400	0.2500	0.2300	0.2500	+8.696%	5,411	11,277	-96.000%
2025-06-06	0.2500	0.2500	0.2300	0.2300	-8.000%	498	5,968	-95.652%
2025-06-05	0.2400	0.2700	0.2400	0.2500	-13.793%	4,169	5,746	-96.000%
2025-06-04	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,814	-96.552%
2025-06-03	0.2300	0.2500	0.2100	0.2300	-14.815%	186	1,813	-95.652%
2025-06-02	0.2500	0.2700	0.2500	0.2700	+3.846%	6	1,748	-96.296%
2025-05-30	0.2600	0.2800	0.2600	0.2600	-10.345%	10	1,747	-96.154%
2025-05-29	0.2900	0.2900	0.2900	0.2900	0.000%	25	1,744	-96.552%
2025-05-28	0.2900	0.2900	0.2900	0.2900	0.000%	1,215	1,741	-96.552%
2025-05-27	0.3200	0.3200	0.2800	0.2900	-17.143%	343	603	-96.552%
2025-05-23	0.3500	0.3500	0.3300	0.3500	+2.941%	112	376	-97.143%
2025-05-22	0.3800	0.3800	0.3400	0.3400	-12.821%	15	376	-97.059%
2025-05-21	0.3700	0.3900	0.3700	0.3900	+8.333%	82	362	-97.436%
2025-05-20	0.3700	0.3800	0.3600	0.3600	-10.000%	29	309	-97.222%
2025-05-19	0.3600	0.4000	0.3600	0.4000	0.000%	8	310	-97.500%
2025-05-16	0.3800	0.4000	0.3800	0.4000	+2.564%	54	304	-97.500%
2025-05-15	0.3700	0.3900	0.3700	0.3900	-9.302%	13	279	-97.436%
2025-05-14	0.4400	0.4400	0.4200	0.4300	+2.381%	82	289	-97.674%
2025-05-13	0.3700	0.4200	0.3700	0.4200	-6.667%	6	216	-97.619%
2025-05-12	0.4500	0.4500	0.4200	0.4500	+12.500%	51	214	-97.778%
2025-05-09	0.3900	0.4100	0.3800	0.4000	+11.111%	320	205	-97.500%
2025-05-08	0.3300	0.4000	0.3300	0.3600	-2.703%	123	157	-97.222%
2025-05-07	0.3600	0.3700	0.3600	0.3700	-9.756%	5	40	-97.297%
2025-05-06	0.4100	0.4100	0.4100	0.4100	-6.818%	25	40	-97.561%
2025-05-02	0.4200	0.4400	0.4200	0.4400	+2.326%	22	15	-97.727%
2025-05-01	0.4300	0.4300	0.4300	0.4300	-4.444%	3	5	-97.674%
2025-04-30	0.4400	0.4500	0.4400	0.4500	0.000%	2	2	-97.778%

.dark-mode .sTnQlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTnQlk{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260116C6NIO Jan 16 2026 6.00 Call (NIO260116C00006000)option OPRA

NIO20260116C6
NIO Jan 16 2026 6.00 Call (NIO260116C00006000)
option OPRA