Dark

NIO20260116C7
NIO Jan 16 2026 7.00 Call (NIO260116C00007000)
option OPRA

EOD

Jan 14, 2026

0.01000.000%(0.0000)10

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%	10	47,485	0.000%
2026-01-13	0.0100	0.0100	0.0100	0.0100	0.000%	71	47,487	0.000%
2026-01-12	0.0100	0.0100	0.0100	0.0100	0.000%	20	47,483	0.000%
2026-01-09	0.0100	0.0100	0.0100	0.0100	0.000%	141	47,489	0.000%
2026-01-08	0.0100	0.0100	0.0100	0.0100	0.000%	980	47,405	0.000%
2026-01-07	0.0100	0.0200	0.0100	0.0100	0.000%	807	47,468	0.000%
2026-01-06	0.0200	0.0200	0.0100	0.0100	-50.000%	2,188	47,555	0.000%
2026-01-05	0.0200	0.0300	0.0100	0.0200	-33.333%	1,235	48,586	-50.000%
2026-01-02	0.0400	0.0500	0.0300	0.0300	0.000%	3,083	48,954	-66.667%
2025-12-31	0.0500	0.0500	0.0200	0.0300	-40.000%	1,611	48,217	-66.667%
2025-12-30	0.0200	0.0700	0.0200	0.0500	+150.000%	2,608	48,217	-80.000%
2025-12-29	0.0100	0.0300	0.0100	0.0200	-33.333%	2,259	48,381	-50.000%
2025-12-26	0.0200	0.0300	0.0100	0.0300	+50.000%	369	48,426	-66.667%
2025-12-24	0.0200	0.0200	0.0100	0.0200	+100.000%	285	48,303	-50.000%
2025-12-23	0.0200	0.0300	0.0100	0.0100	-66.667%	555	48,303	0.000%
2025-12-22	0.0300	0.0300	0.0200	0.0300	+50.000%	909	48,548	-66.667%
2025-12-19	0.0200	0.0300	0.0200	0.0200	-33.333%	1,225	48,341	-50.000%
2025-12-18	0.0300	0.0600	0.0200	0.0300	0.000%	364	48,311	-66.667%
2025-12-17	0.0400	0.0400	0.0200	0.0300	0.000%	319	48,448	-66.667%
2025-12-16	0.0300	0.0500	0.0300	0.0300	-25.000%	404	48,695	-66.667%
2025-12-15	0.0400	0.0400	0.0300	0.0400	0.000%	490	48,908	-75.000%
2025-12-12	0.0500	0.0500	0.0400	0.0400	-20.000%	1,274	49,063	-75.000%
2025-12-11	0.0500	0.0500	0.0400	0.0500	-16.667%	1,238	49,022	-80.000%
2025-12-10	0.0500	0.0600	0.0500	0.0600	+20.000%	630	48,223	-83.333%
2025-12-09	0.0700	0.0700	0.0500	0.0500	-28.571%	699	48,300	-80.000%
2025-12-08	0.1000	0.1000	0.0500	0.0700	0.000%	1,752	48,394	-85.714%
2025-12-05	0.1000	0.1000	0.0600	0.0700	+40.000%	385	47,626	-85.714%
2025-12-04	0.0600	0.0700	0.0500	0.0500	-16.667%	1,614	47,658	-80.000%
2025-12-03	0.0600	0.0600	0.0500	0.0600	-14.286%	979	47,266	-83.333%
2025-12-02	0.0800	0.0800	0.0600	0.0700	-22.222%	3,463	47,385	-85.714%
2025-12-01	0.1200	0.1200	0.0500	0.0900	-30.769%	2,604	48,376	-88.889%
2025-11-28	0.0800	0.1600	0.0800	0.1300	-13.333%	1,758	48,490	-92.308%
2025-11-26	0.1700	0.2100	0.1300	0.1500	-16.667%	2,148	48,857	-93.333%
2025-11-25	0.2500	0.2500	0.1600	0.1800	-33.333%	3,525	48,857	-94.444%
2025-11-24	0.2600	0.3000	0.2500	0.2700	+17.391%	2,238	49,489	-96.296%
2025-11-21	0.2000	0.2500	0.2000	0.2300	+15.000%	3,359	49,642	-95.652%
2025-11-20	0.2900	0.3300	0.2000	0.2000	-31.034%	6,619	47,816	-95.000%
2025-11-19	0.3300	0.3300	0.2700	0.2900	-12.121%	2,451	47,503	-96.552%
2025-11-18	0.3500	0.3600	0.3100	0.3300	-15.385%	2,348	48,074	-96.970%
2025-11-17	0.3600	0.4600	0.3600	0.3900	-13.333%	2,252	48,540	-97.436%
2025-11-14	0.4000	0.5100	0.3300	0.4500	-10.000%	1,256	47,660	-97.778%
2025-11-13	0.5700	0.5900	0.4500	0.5000	-13.793%	2,814	47,074	-98.000%
2025-11-12	0.6000	0.6100	0.5300	0.5800	-10.769%	2,150	46,409	-98.276%
2025-11-11	0.8500	0.8500	0.6300	0.6500	-7.143%	1,262	45,865	-98.462%
2025-11-10	0.8300	0.9000	0.6700	0.7000	-13.580%	3,988	45,543	-98.571%
2025-11-07	0.9000	0.9100	0.7200	0.8100	-19.802%	4,343	43,900	-98.765%
2025-11-06	1.1200	1.2000	0.9500	1.0100	-4.717%	6,747	43,899	-99.010%
2025-11-05	1.1200	1.1300	1.0000	1.0600	+6.000%	1,023	43,793	-99.057%
2025-11-04	1.0200	1.1200	0.9500	1.0000	-15.254%	1,471	44,278	-99.000%
2025-11-03	1.2000	1.2600	1.0800	1.1800	+6.306%	2,471	44,768	-99.153%
2025-10-31	0.9500	1.1100	0.8900	1.1100	+12.121%	1,346	44,768	-99.099%
2025-10-30	1.0500	1.1300	0.9800	0.9900	-6.604%	1,568	44,699	-98.990%
2025-10-29	1.0500	1.1700	1.0200	1.0600	+2.913%	5,283	44,490	-99.057%
2025-10-28	0.9600	1.0400	0.9100	1.0300	+0.980%	947	45,987	-99.029%
2025-10-27	1.1100	1.1400	0.9500	1.0200	+3.030%	7,387	58,604	-99.020%
2025-10-24	1.0000	1.1200	0.9700	0.9900	-3.883%	10,515	58,604	-98.990%
2025-10-23	1.0200	1.0800	1.0000	1.0300	+3.000%	433	55,583	-99.029%
2025-10-22	1.0800	1.1300	0.9100	1.0000	-0.990%	751	55,419	-99.000%
2025-10-21	1.0300	1.1000	1.0000	1.0100	-9.821%	707	55,400	-99.010%
2025-10-20	1.0500	1.1600	1.0500	1.1200	+7.692%	1,766	54,915	-99.107%
2025-10-17	0.9700	1.0700	0.8800	1.0400	-0.952%	3,113	54,376	-99.038%
2025-10-16	0.8200	1.1000	0.7700	1.0500	-1.869%	5,840	54,189	-99.048%
2025-10-15	1.1400	1.1900	0.9200	1.0700	0.000%	5,137	52,085	-99.065%
2025-10-14	1.1200	1.1900	1.0600	1.0700	-15.748%	3,134	46,239	-99.065%
2025-10-13	1.0600	1.2800	1.0600	1.2700	+25.743%	16,783	45,710	-99.213%
2025-10-10	1.3600	1.3600	0.9200	1.0100	-26.812%	6,231	31,263	-99.010%
2025-10-09	1.5800	1.6300	1.3500	1.3800	-16.364%	1,883	32,194	-99.275%
2025-10-08	1.5700	1.6600	1.5100	1.6500	+17.021%	1,559	31,682	-99.394%
2025-10-07	1.4800	1.4900	1.2900	1.4100	-7.237%	1,188	31,262	-99.291%
2025-10-06	1.5600	1.6700	1.5200	1.5200	-4.403%	887	31,262	-99.342%
2025-10-03	1.6100	1.6400	1.4500	1.5900	-8.621%	1,805	31,481	-99.371%
2025-10-02	1.7100	1.8000	1.5600	1.7400	+10.828%	1,445	30,981	-99.425%
2025-10-01	1.6600	1.7400	1.4100	1.5700	+3.974%	1,104	31,176	-99.363%
2025-09-30	1.3800	1.6400	1.3400	1.5100	+19.841%	2,491	31,386	-99.338%
2025-09-29	1.2600	1.2700	1.1000	1.2600	+8.621%	1,392	32,030	-99.206%
2025-09-26	1.3300	1.4100	1.1200	1.1600	-17.730%	2,560	31,392	-99.138%
2025-09-25	1.1700	1.5600	1.1500	1.4100	+16.529%	3,303	30,127	-99.291%
2025-09-24	1.2400	1.3400	1.1200	1.2100	+9.009%	2,951	31,615	-99.174%
2025-09-23	1.1300	1.2800	1.0700	1.1100	-5.128%	2,275	31,219	-99.099%
2025-09-22	1.4400	1.5000	1.1000	1.1700	-18.182%	2,837	29,737	-99.145%
2025-09-19	1.5600	1.5700	1.3800	1.4300	-2.721%	1,014	28,529	-99.301%
2025-09-18	1.3900	1.5700	1.3600	1.4700	-2.649%	2,319	28,469	-99.320%
2025-09-17	1.3500	1.5100	1.2700	1.5100	+21.774%	3,619	28,850	-99.338%
2025-09-16	1.0100	1.2800	0.9500	1.2400	+29.167%	4,702	29,872	-99.194%
2025-09-15	0.9100	1.1300	0.9100	0.9600	+17.073%	2,852	30,360	-98.958%
2025-09-12	0.7500	0.8600	0.7000	0.8200	+9.333%	1,713	30,489	-98.780%
2025-09-11	0.6600	0.7900	0.6600	0.7500	+20.968%	1,951	30,138	-98.667%
2025-09-10	0.6700	0.6700	0.5500	0.6200	-27.907%	6,759	30,734	-98.387%
2025-09-09	0.7600	0.8800	0.7500	0.8600	+11.688%	1,668	25,534	-98.837%
2025-09-08	0.7300	0.8200	0.7000	0.7700	+10.000%	2,344	24,721	-98.701%
2025-09-05	0.8000	0.8000	0.7000	0.7000	-12.500%	1,303	24,673	-98.571%
2025-09-04	0.7800	0.8600	0.7200	0.8000	-13.978%	1,974	24,796	-98.750%
2025-09-03	0.9900	0.9900	0.8100	0.9300	-15.455%	3,077	24,980	-98.925%
2025-09-02	0.9800	1.1100	0.8400	1.1000	+7.843%	4,292	24,307	-99.091%
2025-08-29	1.1000	1.1600	0.9800	1.0200	-8.929%	1,945	22,833	-99.020%
2025-08-28	1.2600	1.2600	1.0000	1.1200	+7.692%	1,330	22,833	-99.107%
2025-08-27	1.0900	1.1700	1.0300	1.0400	-14.050%	1,554	22,151	-99.038%
2025-08-26	1.0400	1.2900	1.0300	1.2100	+42.353%	10,489	21,091	-99.174%
2025-08-25	1.1300	1.1700	0.8000	0.8500	-7.609%	3,506	13,928	-98.824%
2025-08-22	0.6200	1.0700	0.5900	0.9200	+80.392%	4,966	11,839	-98.913%
2025-08-21	0.4500	0.5800	0.4100	0.5100	+41.667%	3,721	8,998	-98.039%
2025-08-20	0.3700	0.3900	0.3400	0.3600	-5.263%	444	7,578	-97.222%
2025-08-19	0.3500	0.4200	0.3400	0.3800	+18.750%	860	7,492	-97.368%
2025-08-18	0.3500	0.3500	0.3200	0.3200	0.000%	280	7,440	-96.875%
2025-08-15	0.3000	0.3300	0.3000	0.3200	+28.000%	75	7,427	-96.875%
2025-08-14	0.2700	0.2700	0.2400	0.2500	-10.714%	370	7,459	-96.000%
2025-08-13	0.2800	0.2900	0.2600	0.2800	+3.704%	210	7,339	-96.429%
2025-08-12	0.3200	0.3200	0.2700	0.2700	-25.000%	383	7,336	-96.296%
2025-08-11	0.3800	0.3900	0.3500	0.3600	0.000%	542	7,264	-97.222%
2025-08-08	0.3500	0.3600	0.3400	0.3600	+20.000%	143	7,240	-97.222%
2025-08-07	0.3200	0.3300	0.3000	0.3000	0.000%	37	7,137	-96.667%
2025-08-06	0.3200	0.3300	0.2800	0.3000	-3.226%	321	7,128	-96.667%
2025-08-05	0.3400	0.3400	0.2800	0.3100	-11.429%	232	7,109	-96.774%
2025-08-04	0.3800	0.3800	0.3200	0.3500	-14.634%	3,573	7,246	-97.143%
2025-08-01	0.3700	0.4300	0.3700	0.4100	+10.811%	386	8,274	-97.561%
2025-07-31	0.3100	0.4200	0.2800	0.3700	+27.586%	522	7,969	-97.297%
2025-07-30	0.3000	0.3100	0.2900	0.2900	-14.706%	108	7,746	-96.552%
2025-07-29	0.3900	0.3900	0.3400	0.3400	-10.526%	134	7,777	-97.059%
2025-07-28	0.3800	0.4400	0.3700	0.3800	-9.524%	707	7,801	-97.368%
2025-07-25	0.4000	0.4600	0.3700	0.4200	+7.692%	275	7,321	-97.619%
2025-07-24	0.4500	0.4500	0.3600	0.3900	-9.302%	680	7,195	-97.436%
2025-07-23	0.5200	0.5500	0.4200	0.4300	-12.245%	2,522	7,211	-97.674%
2025-07-22	0.4000	0.5100	0.3700	0.4900	+44.118%	3,071	5,227	-97.959%
2025-07-21	0.3000	0.3700	0.3000	0.3400	+13.333%	456	3,395	-97.059%
2025-07-18	0.3000	0.3300	0.2800	0.3000	0.000%	382	3,343	-96.667%
2025-07-17	0.2500	0.3300	0.2500	0.3000	+25.000%	1,026	3,255	-96.667%
2025-07-16	0.2000	0.2400	0.2000	0.2400	-7.692%	210	2,762	-95.833%
2025-07-15	0.1900	0.2700	0.1900	0.2600	0.000%	196	2,811	-96.154%
2025-07-14	0.2500	0.2700	0.2200	0.2600	+30.000%	820	2,778	-96.154%
2025-07-11	0.1700	0.2300	0.1700	0.2000	+53.846%	507	2,279	-95.000%
2025-07-10	0.1200	0.1300	0.1200	0.1300	+18.182%	292	1,896	-92.308%
2025-07-09	0.1100	0.1100	0.1100	0.1100	0.000%	40	1,844	-90.909%
2025-07-08	0.1000	0.1100	0.0900	0.1100	+10.000%	128	1,804	-90.909%
2025-07-07	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,719	-90.000%
2025-07-03	0.1100	0.1100	0.0900	0.0900	0.000%	2	1,718	-88.889%
2025-07-02	0.1100	0.1100	0.0900	0.0900	-18.182%	63	1,718	-88.889%
2025-07-01	0.1100	0.1100	0.1100	0.1100	+10.000%	125	1,658	-90.909%
2025-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	12	1,583	-90.000%
2025-06-27	0.1000	0.1100	0.1000	0.1100	+10.000%	151	1,581	-90.909%
2025-06-26	0.1100	0.1100	0.1000	0.1000	-9.091%	232	1,475	-90.000%
2025-06-25	0.1200	0.1200	0.1000	0.1100	-8.333%	274	1,545	-90.909%
2025-06-24	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,352	-91.667%
2025-06-23	0.1200	0.1200	0.1000	0.1000	-16.667%	2	1,353	-90.000%
2025-06-20	0.1000	0.1300	0.1000	0.1200	-14.286%	1,038	1,351	-91.667%
2025-06-18	0.1400	0.1400	0.1400	0.1400	-6.667%	21	885	-92.857%
2025-06-16	0.1400	0.1500	0.1300	0.1500	+7.143%	103	885	-93.333%
2025-06-13	0.1300	0.1500	0.1300	0.1400	-26.316%	202	782	-92.857%
2025-06-12	0.2100	0.2100	0.1500	0.1900	+5.556%	23	767	-94.737%
2025-06-11	0.2000	0.2100	0.1800	0.1800	0.000%	300	765	-94.444%
2025-06-10	0.1800	0.1800	0.1800	0.1800	+12.500%	13	612	-94.444%
2025-06-09	0.1800	0.1800	0.1600	0.1600	-11.111%	17	610	-93.750%
2025-06-06	0.1600	0.1800	0.1600	0.1800	-14.286%	42	603	-94.444%
2025-06-04	0.2000	0.2200	0.2000	0.2100	+23.529%	355	602	-95.238%
2025-06-03	0.2100	0.2100	0.1700	0.1700	-10.526%	34	331	-94.118%
2025-06-02	0.2000	0.2000	0.1900	0.1900	-5.000%	45	326	-94.737%
2025-05-30	0.2000	0.2000	0.2000	0.2000	0.000%	66	322	-95.000%
2025-05-29	0.2000	0.2000	0.2000	0.2000	-4.762%	7	319	-95.000%
2025-05-28	0.2100	0.2200	0.2100	0.2100	-12.500%	59	313	-95.238%
2025-05-23	0.2500	0.2500	0.2300	0.2400	-7.692%	140	270	-95.833%
2025-05-21	0.2800	0.2800	0.2300	0.2600	-7.143%	38	270	-96.154%
2025-05-19	0.2800	0.2800	0.2800	0.2800	-6.667%	10	270	-96.429%
2025-05-14	0.3000	0.3000	0.3000	0.3000	-3.226%	5	270	-96.667%
2025-05-13	0.3100	0.3100	0.3100	0.3100	+3.333%	3	270	-96.774%
2025-05-12	0.3300	0.3300	0.2900	0.3000	+3.448%	89	270	-96.667%
2025-05-09	0.2900	0.2900	0.2900	0.2900	0.000%	4	225	-96.552%
2025-05-08	0.2500	0.2900	0.2500	0.2900	-3.333%	14	223	-96.552%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+7.143%	1	210	-96.667%
2025-05-06	0.2700	0.2800	0.2700	0.2800	-6.667%	117	210	-96.429%
2025-05-05	0.3100	0.3100	0.3000	0.3000	-3.226%	61	93	-96.667%
2025-05-02	0.3100	0.3100	0.3100	0.3100	0.000%	60	45	-96.774%
2025-05-01	0.3100	0.3100	0.3100	0.3100	+3.333%	5	18	-96.774%
2025-04-30	0.3000	0.3000	0.3000	0.3000	0.000%	15	15	-96.667%

.dark-mode .J9jvQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9jvQb{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260116C7NIO Jan 16 2026 7.00 Call (NIO260116C00007000)option OPRA

NIO20260116C7
NIO Jan 16 2026 7.00 Call (NIO260116C00007000)
option OPRA