Dark

NIO20260821C3
NIO Aug 21 2026 3.00 Call (NIO260821C00003000)
option OPRA

EOD

Aug 7, 2026

1.71-7.568%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.7100	1.7100	1.7100	1.7100	-7.568%	1	984	0.000%
2026-07-29	1.8500	1.8500	1.8500	1.8500	+14.907%	2	1,032	-7.568%
2026-07-23	1.6800	1.6800	1.6100	1.6100	-5.294%	13	1,033	+6.211%
2026-07-22	1.7000	1.7200	1.7000	1.7000	-11.458%	77	1,025	+0.588%
2026-07-17	1.9500	1.9500	1.9200	1.9200	-11.111%	51	1,032	-10.938%
2026-07-15	2.1600	2.1600	2.1600	2.1600	+0.935%	1	981	-20.833%
2026-07-14	2.1400	2.1400	2.1400	2.1400	+12.042%	2	984	-20.093%
2026-07-10	1.9100	1.9100	1.9100	1.9100	-9.479%	2	986	-10.471%
2026-07-08	2.1100	2.1100	2.1100	2.1100	+9.326%	2	985	-18.957%
2026-06-29	1.9300	1.9300	1.9300	1.9300	-2.030%	1	998	-11.399%
2026-06-23	1.9700	1.9700	1.9700	1.9700	-4.369%	1	1,011	-13.198%
2026-06-22	2.0600	2.0600	2.0600	2.0600	0.000%	1	1,010	-16.990%
2026-06-18	2.2000	2.2000	2.0600	2.0600	-4.186%	14	990	-16.990%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+2.381%	15	990	-20.465%
2026-06-16	2.1000	2.1000	2.1000	2.1000	-7.895%	5	990	-18.571%
2026-06-15	2.3400	2.3500	2.2300	2.2800	-2.979%	12	970	-25.000%
2026-06-12	2.3500	2.3500	2.3500	2.3500	+6.818%	10	970	-27.234%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-11.647%	2	970	-22.273%
2026-06-05	2.5000	2.5000	2.4700	2.4900	-23.385%	5	972	-31.325%
2026-06-02	3.2500	3.2500	3.2500	3.2500	+10.922%	1	969	-47.385%
2026-06-01	3.0100	3.0100	2.9300	2.9300	+10.566%	2	970	-41.638%
2026-05-29	2.5400	2.6500	2.5200	2.6500	-4.332%	5	971	-35.472%
2026-05-27	2.7000	2.7700	2.6100	2.7700	+18.376%	6	968	-38.267%
2026-05-26	2.3700	2.3700	2.3400	2.3400	+4.464%	105	974	-26.923%
2026-05-22	2.4100	2.4200	2.1800	2.2400	-8.571%	39	929	-23.661%
2026-05-21	2.4000	2.4500	2.4000	2.4500	-8.240%	22	921	-30.204%
2026-05-20	2.6800	2.7800	2.6700	2.6700	-7.292%	12	921	-35.955%
2026-05-19	2.9000	2.9000	2.8800	2.8800	+0.699%	12	895	-40.625%
2026-05-18	3.0500	3.0500	2.8600	2.8600	-20.556%	2	895	-40.210%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+17.264%	300	895	-52.500%
2026-05-12	3.0700	3.0700	3.0700	3.0700	+0.327%	1	598	-44.300%
2026-05-11	3.2200	3.2200	3.0500	3.0600	-7.553%	58	598	-44.118%
2026-04-27	3.4700	3.4800	3.2800	3.3100	-0.898%	14	592	-48.338%
2026-04-23	3.3400	3.3400	3.3400	3.3400	-15.443%	3	587	-48.802%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+8.219%	5	589	-56.709%
2026-04-14	3.8500	3.8500	3.6500	3.6500	+2.528%	7	595	-53.151%
2026-04-13	3.7200	3.7200	3.5100	3.5600	+7.879%	18	588	-51.966%
2026-04-09	3.4500	3.4500	3.3000	3.3000	+3.125%	4	587	-48.182%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-8.571%	1	589	-46.563%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+4.478%	50	588	-51.143%
2026-04-02	3.2400	3.3500	3.2400	3.3500	+1.515%	34	547	-48.955%
2026-04-01	3.3000	3.3000	3.3000	3.3000	+1.538%	1	547	-48.182%
2026-03-31	2.8200	3.2500	2.8200	3.2500	+20.370%	44	548	-47.385%
2026-03-30	2.5600	2.7000	2.5600	2.7000	+9.312%	2	585	-36.667%
2026-03-27	2.6500	2.6500	2.4700	2.4700	-14.533%	35	587	-30.769%
2026-03-23	2.8900	2.8900	2.8900	2.8900	+12.451%	3	587	-40.830%
2026-03-20	2.5900	2.5900	2.5700	2.5700	-8.214%	3	586	-33.463%
2026-03-19	2.8000	2.8000	2.8000	2.8000	-8.197%	30	584	-38.929%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-1.613%	11	614	-43.934%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-2.208%	5	603	-44.839%
2026-03-16	3.2400	3.2400	3.0000	3.1700	+7.458%	37	608	-46.057%
2026-03-13	2.9500	2.9500	2.9500	2.9500	+7.273%	1	644	-42.034%
2026-03-12	2.9000	2.9000	2.7500	2.7500	-4.181%	4	645	-37.818%
2026-03-11	2.8700	2.8700	2.8700	2.8700	+2.135%	1	649	-40.418%
2026-03-10	2.4300	2.8100	2.2100	2.8100	+33.810%	153	650	-39.146%
2026-03-04	2.1000	2.1000	2.0900	2.1000	+23.529%	20	589	-18.571%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-18.269%	10	571	+0.588%
2026-03-02	2.0800	2.0800	2.0800	2.0800	-11.489%	2	571	-17.788%
2026-02-25	2.4000	2.4000	2.3500	2.3500	-5.622%	25	559	-27.234%
2026-02-23	2.5000	2.5000	2.4900	2.4900	+8.734%	7	559	-31.325%
2026-02-20	2.3000	2.3000	2.2900	2.2900	+8.531%	14	554	-25.328%
2026-02-09	2.1700	2.1700	2.1100	2.1100	-7.456%	86	562	-18.957%
2026-02-06	2.3500	2.3500	2.2800	2.2800	+4.587%	10	562	-25.000%
2026-02-05	2.0000	2.1800	1.9000	2.1800	+26.012%	125	552	-21.560%
2026-02-04	1.6800	1.7300	1.6700	1.7300	-1.143%	12	518	-1.156%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-10.256%	2	518	-2.286%
2026-01-30	2.0500	2.0500	1.9500	1.9500	-7.143%	101	518	-12.308%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+11.702%	2	443	-18.571%
2026-01-28	1.9500	1.9500	1.8800	1.8800	-2.591%	36	441	-9.043%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-1.026%	1	456	-11.399%
2026-01-23	1.9000	1.9500	1.9000	1.9500	-7.143%	30	455	-12.308%
2026-01-22	2.0600	2.1000	2.0600	2.1000	+14.130%	5	425	-18.571%
2026-01-21	1.8400	1.8400	1.8400	1.8400	-4.167%	8	425	-7.065%
2026-01-16	1.8900	1.9200	1.8900	1.9200	-1.031%	20	415	-10.938%
2026-01-15	1.8700	1.9400	1.8700	1.9400	+4.301%	18	415	-11.856%
2026-01-14	1.8900	1.8900	1.8600	1.8600	-4.615%	26	412	-8.065%
2026-01-13	1.9700	1.9700	1.9500	1.9500	-6.250%	398	412	-12.308%
2026-01-12	2.1000	2.1000	2.0800	2.0800	+4.000%	15	46	-17.788%
2026-01-09	2.0100	2.0100	2.0000	2.0000	-1.478%	13	31	-14.500%
2026-01-08	2.0100	2.0300	2.0100	2.0300	-2.871%	4	18	-15.764%
2026-01-06	2.0900	2.0900	2.0900	2.0900	-8.333%	1	14	-18.182%
2025-12-31	2.3000	2.3000	2.2800	2.2800	-21.379%	11	2	-25.000%
2025-12-30	2.9000	2.9000	2.9000	2.9000	0.000%	2	2	-41.034%

.dark-mode .bGVzWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGVzWD{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C3NIO Aug 21 2026 3.00 Call (NIO260821C00003000)option OPRA

NIO20260821C3
NIO Aug 21 2026 3.00 Call (NIO260821C00003000)
option OPRA