Dark

NIO20260821C10
NIO Aug 21 2026 10.00 Call (NIO260821C00010000)
option OPRA

EOD

Aug 7, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	2	19,358	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	1	19,360	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	19,361	0.000%
2026-08-03	0.0300	0.0300	0.0100	0.0100	0.000%	8	19,362	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	248	19,370	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	29	19,618	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	-50.000%	5	19,646	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	2	19,646	-50.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	0.000%	32	19,648	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	19,648	0.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-50.000%	16	19,648	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	+100.000%	26	19,648	-50.000%
2026-07-16	0.0100	0.0200	0.0100	0.0100	-50.000%	46	19,671	0.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	0.000%	5	19,671	-50.000%
2026-07-14	0.0100	0.0200	0.0100	0.0200	+100.000%	326	19,671	-50.000%
2026-07-13	0.0200	0.0200	0.0100	0.0100	0.000%	97	19,976	0.000%
2026-07-10	0.0200	0.0200	0.0100	0.0100	-50.000%	40	20,011	0.000%
2026-07-09	0.0200	0.0400	0.0100	0.0200	-33.333%	138	20,021	-50.000%
2026-07-08	0.0200	0.0300	0.0100	0.0300	+200.000%	85	19,898	-66.667%
2026-07-07	0.0200	0.0200	0.0100	0.0100	0.000%	120	19,860	0.000%
2026-07-06	0.0200	0.0300	0.0100	0.0100	-50.000%	272	19,915	0.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	0.000%	30	19,905	-50.000%
2026-06-30	0.0300	0.0300	0.0200	0.0200	0.000%	32	19,905	-50.000%
2026-06-29	0.0200	0.0300	0.0200	0.0200	-33.333%	496	19,883	-50.000%
2026-06-26	0.0100	0.0300	0.0100	0.0300	+50.000%	8	19,425	-66.667%
2026-06-25	0.0200	0.0300	0.0200	0.0200	0.000%	55	19,422	-50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-33.333%	63	19,435	-50.000%
2026-06-23	0.0200	0.0300	0.0200	0.0300	0.000%	34	19,372	-66.667%
2026-06-22	0.0300	0.0400	0.0300	0.0300	0.000%	313	19,393	-66.667%
2026-06-18	0.2100	0.2100	0.0300	0.0300	0.000%	105	18,830	-66.667%
2026-06-17	0.0400	0.0400	0.0200	0.0300	0.000%	800	18,830	-66.667%
2026-06-16	0.0300	0.0300	0.0200	0.0300	0.000%	796	18,830	-66.667%
2026-06-15	0.0500	0.0500	0.0300	0.0300	-25.000%	70	19,412	-66.667%
2026-06-12	0.1100	0.1100	0.0400	0.0400	0.000%	35	19,412	-75.000%
2026-06-11	0.0400	0.0500	0.0300	0.0400	-20.000%	316	19,412	-75.000%
2026-06-10	0.0600	0.0600	0.0400	0.0500	0.000%	340	19,433	-80.000%
2026-06-09	0.0600	0.0600	0.0400	0.0500	-16.667%	607	19,107	-80.000%
2026-06-08	0.0800	0.0800	0.0600	0.0600	0.000%	90	18,757	-83.333%
2026-06-05	0.0700	0.0700	0.0500	0.0600	-25.000%	667	18,712	-83.333%
2026-06-04	0.1100	0.1100	0.0700	0.0800	-11.111%	373	18,592	-87.500%
2026-06-03	0.0800	0.0900	0.0700	0.0900	0.000%	653	18,637	-88.889%
2026-06-02	0.1200	0.1200	0.0800	0.0900	-10.000%	697	18,596	-88.889%
2026-06-01	0.0900	0.1100	0.0700	0.1000	+42.857%	621	18,229	-90.000%
2026-05-29	0.0700	0.0900	0.0700	0.0700	-12.500%	8	18,181	-85.714%
2026-05-28	0.0500	0.0900	0.0500	0.0800	-20.000%	938	18,176	-87.500%
2026-05-27	0.0700	0.1000	0.0700	0.1000	+66.667%	2,900	17,603	-90.000%
2026-05-26	0.0700	0.0800	0.0600	0.0600	-25.000%	317	16,299	-83.333%
2026-05-22	0.0800	0.1000	0.0700	0.0800	-20.000%	408	16,303	-87.500%
2026-05-21	0.1100	0.1100	0.0600	0.1000	-23.077%	1,039	16,332	-90.000%
2026-05-20	0.1200	0.1300	0.1000	0.1300	-7.143%	925	16,332	-92.308%
2026-05-19	0.1000	0.1400	0.1000	0.1400	0.000%	1,325	16,377	-92.857%
2026-05-18	0.1600	0.1600	0.1100	0.1400	-22.222%	321	16,377	-92.857%
2026-05-15	0.1900	0.1900	0.1700	0.1800	0.000%	942	16,377	-94.444%
2026-05-14	0.2200	0.2200	0.1800	0.1800	-21.739%	1,812	16,003	-94.444%
2026-05-13	0.1500	0.2400	0.1500	0.2300	+64.286%	393	16,050	-95.652%
2026-05-12	0.1500	0.1500	0.1200	0.1400	-6.667%	133	16,050	-92.857%
2026-05-11	0.1200	0.1800	0.1200	0.1500	+15.385%	106	16,050	-93.333%
2026-05-08	0.1300	0.1400	0.1200	0.1300	-18.750%	574	16,008	-92.308%
2026-05-07	0.1500	0.1600	0.1400	0.1600	+6.667%	154	15,852	-93.750%
2026-05-06	0.1500	0.1500	0.1300	0.1500	-6.250%	1,173	15,910	-93.333%
2026-05-05	0.1800	0.1800	0.1500	0.1600	-11.111%	1,100	16,010	-93.750%
2026-05-04	0.2000	0.2000	0.1800	0.1800	0.000%	842	16,366	-94.444%
2026-05-01	0.1600	0.1800	0.1600	0.1800	-28.000%	4,579	15,445	-94.444%
2026-04-30	0.2200	0.2500	0.2100	0.2500	-7.407%	154	15,445	-96.000%
2026-04-29	0.3000	0.3100	0.2600	0.2700	+8.000%	1,110	15,348	-96.296%
2026-04-28	0.2700	0.3000	0.2300	0.2500	+8.696%	2,290	14,906	-96.000%
2026-04-27	0.2500	0.2500	0.2300	0.2300	0.000%	367	14,051	-95.652%
2026-04-24	0.2100	0.2400	0.2100	0.2300	0.000%	831	13,931	-95.652%
2026-04-23	0.2600	0.2600	0.2200	0.2300	-17.857%	387	13,563	-95.652%
2026-04-22	0.2800	0.2900	0.2700	0.2800	+3.704%	179	13,227	-96.429%
2026-04-21	0.2700	0.2800	0.2600	0.2700	-12.903%	379	13,229	-96.296%
2026-04-20	0.3000	0.3100	0.2800	0.3100	-6.061%	308	13,170	-96.774%
2026-04-17	0.3500	0.3600	0.3300	0.3300	-5.714%	720	13,028	-96.970%
2026-04-16	0.2900	0.3500	0.2600	0.3500	+52.174%	714	12,906	-97.143%
2026-04-15	0.2800	0.2800	0.2300	0.2300	-11.538%	364	12,368	-95.652%
2026-04-14	0.2400	0.2900	0.2200	0.2600	+8.333%	3,495	12,290	-96.154%
2026-04-13	0.2500	0.2500	0.2200	0.2400	+4.348%	94	9,530	-95.833%
2026-04-10	0.2100	0.2400	0.2000	0.2300	+35.294%	133	9,527	-95.652%
2026-04-09	0.2500	0.2700	0.1700	0.1700	-19.048%	998	9,432	-94.118%
2026-04-08	0.2200	0.2400	0.2100	0.2100	+5.000%	214	9,918	-95.238%
2026-04-07	0.2000	0.2100	0.1800	0.2000	-4.762%	149	9,761	-95.000%
2026-04-06	0.2500	0.2600	0.2100	0.2100	-4.545%	589	9,814	-95.238%
2026-04-02	0.2100	0.2300	0.2100	0.2200	+4.762%	141	10,005	-95.455%
2026-04-01	0.2200	0.2600	0.2000	0.2100	-4.545%	416	10,005	-95.238%
2026-03-31	0.1500	0.2200	0.1500	0.2200	+69.231%	1,949	9,680	-95.455%
2026-03-30	0.1400	0.1400	0.1300	0.1300	0.000%	1,098	8,319	-92.308%
2026-03-27	0.1400	0.1400	0.1200	0.1300	-13.333%	1,139	7,371	-92.308%
2026-03-26	0.1600	0.1600	0.1400	0.1500	-11.765%	375	6,396	-93.333%
2026-03-25	0.1600	0.1700	0.1600	0.1700	+21.429%	15	6,461	-94.118%
2026-03-24	0.1800	0.1900	0.1400	0.1400	-17.647%	125	6,449	-92.857%
2026-03-23	0.1600	0.1700	0.1500	0.1700	+13.333%	910	6,547	-94.118%
2026-03-20	0.1800	0.1900	0.1300	0.1500	-25.000%	196	6,767	-93.333%
2026-03-19	0.1800	0.2000	0.1500	0.2000	+11.111%	82	6,808	-95.000%
2026-03-18	0.2100	0.2400	0.1500	0.1800	-14.286%	619	6,791	-94.444%
2026-03-17	0.2600	0.2600	0.2100	0.2100	-19.231%	468	6,709	-95.238%
2026-03-16	0.2300	0.2900	0.2300	0.2600	+23.810%	910	6,730	-96.154%
2026-03-13	0.2000	0.2300	0.2000	0.2100	+10.526%	1,574	6,340	-95.238%
2026-03-12	0.1700	0.2200	0.1700	0.1900	+18.750%	396	5,125	-94.737%
2026-03-11	0.2300	0.2400	0.1300	0.1600	-23.810%	341	5,054	-93.750%
2026-03-10	0.1600	0.2200	0.1600	0.2100	+40.000%	751	4,863	-95.238%
2026-03-09	0.1600	0.1600	0.1400	0.1500	-25.000%	40	4,378	-93.333%
2026-03-06	0.2000	0.2100	0.2000	0.2000	+25.000%	29	4,352	-95.000%
2026-03-05	0.2000	0.2000	0.1600	0.1600	+6.667%	4	4,323	-93.750%
2026-03-04	0.1300	0.1500	0.1300	0.1500	+25.000%	26	4,320	-93.333%
2026-03-03	0.1100	0.1300	0.1100	0.1200	0.000%	39	4,305	-91.667%
2026-03-02	0.1500	0.1500	0.1200	0.1200	-20.000%	110	4,279	-91.667%
2026-02-27	0.1700	0.1700	0.1500	0.1500	-11.765%	39	4,205	-93.333%
2026-02-26	0.1900	0.2000	0.1500	0.1700	-10.526%	26	4,192	-94.118%
2026-02-25	0.2100	0.2100	0.1900	0.1900	-13.636%	713	3,494	-94.737%
2026-02-24	0.2200	0.2200	0.1900	0.2200	+4.762%	687	3,494	-95.455%
2026-02-23	0.2200	0.2300	0.2000	0.2100	-12.500%	651	3,678	-95.238%
2026-02-20	0.1700	0.2400	0.1700	0.2400	+33.333%	931	3,057	-95.833%
2026-02-19	0.2400	0.2400	0.1700	0.1800	0.000%	84	2,448	-94.444%
2026-02-18	0.2500	0.2500	0.1800	0.1800	-25.000%	352	2,435	-94.444%
2026-02-17	0.2400	0.2400	0.2400	0.2400	-4.000%	73	2,424	-95.833%
2026-02-13	0.2300	0.2500	0.2000	0.2500	+8.696%	25	2,387	-96.000%
2026-02-12	0.2500	0.2500	0.2300	0.2300	-4.167%	75	2,387	-95.652%
2026-02-11	0.2200	0.2400	0.2200	0.2400	+4.348%	30	2,370	-95.833%
2026-02-10	0.2500	0.2500	0.2200	0.2300	0.000%	543	2,370	-95.652%
2026-02-09	0.2200	0.2400	0.2100	0.2300	-4.167%	83	2,096	-95.652%
2026-02-06	0.2700	0.2700	0.2400	0.2400	0.000%	125	2,070	-95.833%
2026-02-05	0.2200	0.2400	0.1900	0.2400	+41.176%	224	1,980	-95.833%
2026-02-04	0.1900	0.1900	0.1700	0.1700	0.000%	58	1,961	-94.118%
2026-02-02	0.1800	0.1900	0.1700	0.1700	-22.727%	111	1,961	-94.118%
2026-01-30	0.2500	0.2700	0.2100	0.2200	-4.348%	41	1,865	-95.455%
2026-01-29	0.2500	0.2500	0.2200	0.2300	+9.524%	54	1,847	-95.652%
2026-01-28	0.2200	0.2300	0.2000	0.2100	0.000%	127	1,827	-95.238%
2026-01-27	0.2100	0.2200	0.2100	0.2100	+5.000%	163	1,724	-95.238%
2026-01-26	0.1900	0.2200	0.1900	0.2000	0.000%	100	1,584	-95.000%
2026-01-23	0.1900	0.2100	0.1900	0.2000	-9.091%	287	1,574	-95.000%
2026-01-22	0.2000	0.2400	0.2000	0.2200	+10.000%	101	1,339	-95.455%
2026-01-21	0.1900	0.2000	0.1900	0.2000	-4.762%	51	1,259	-95.000%
2026-01-20	0.1900	0.2100	0.1900	0.2100	-8.696%	96	1,210	-95.238%
2026-01-16	0.2300	0.2300	0.2300	0.2300	+9.524%	3	1,123	-95.652%
2026-01-15	0.2200	0.2200	0.2000	0.2100	-4.545%	76	1,123	-95.238%
2026-01-13	0.2200	0.2300	0.2200	0.2200	-12.000%	14	1,047	-95.455%
2026-01-12	0.2200	0.2500	0.2200	0.2500	+4.167%	210	1,038	-96.000%
2026-01-08	0.2400	0.2400	0.2300	0.2400	-14.286%	155	836	-95.833%
2026-01-07	0.1900	0.2800	0.1900	0.2800	+7.692%	2	681	-96.429%
2026-01-06	0.2600	0.2600	0.2600	0.2600	-10.345%	65	680	-96.154%
2026-01-05	0.3400	0.3400	0.2900	0.2900	-12.121%	103	538	-96.552%
2026-01-02	0.3700	0.3700	0.3300	0.3300	-2.941%	35	538	-96.970%
2025-12-31	0.3200	0.3500	0.3200	0.3400	-15.000%	236	272	-97.059%
2025-12-30	0.3600	0.4400	0.3600	0.4000	+17.647%	44	272	-97.500%
2025-12-29	0.3000	0.3400	0.3000	0.3400	+17.241%	67	234	-97.059%
2025-12-26	0.2900	0.2900	0.2900	0.2900	+20.833%	10	177	-96.552%
2025-12-23	0.2100	0.2400	0.2100	0.2400	-11.111%	52	167	-95.833%
2025-12-22	0.2500	0.2700	0.2500	0.2700	+8.000%	2	118	-96.296%
2025-12-19	0.2700	0.2700	0.2500	0.2500	0.000%	116	116	-96.000%

.dark-mode .kXFcrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXFcrf{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C10NIO Aug 21 2026 10.00 Call (NIO260821C00010000)option OPRA

NIO20260821C10
NIO Aug 21 2026 10.00 Call (NIO260821C00010000)
option OPRA