Dark

NIO20260821C5
NIO Aug 21 2026 5.00 Call (NIO260821C00005000)
option OPRA

EOD

Aug 7, 2026

0.0900+28.571%(+0.0200)6,754

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0900	0.1100	0.0800	0.0900	+28.571%	6,754	53,285	0.000%
2026-08-06	0.0800	0.0900	0.0600	0.0700	-12.500%	3,311	55,358	+28.571%
2026-08-05	0.1100	0.1500	0.0800	0.0800	-38.462%	4,775	54,683	+12.500%
2026-08-04	0.1400	0.1700	0.1200	0.1300	-18.750%	1,133	53,450	-30.769%
2026-08-03	0.2000	0.2000	0.1500	0.1600	-23.810%	7,277	53,734	-43.750%
2026-07-31	0.2100	0.2200	0.1700	0.2100	+10.526%	843	57,535	-57.143%
2026-07-30	0.1600	0.2000	0.1400	0.1900	0.000%	1,201	57,437	-52.632%
2026-07-29	0.2000	0.2700	0.1700	0.1900	+35.714%	5,659	57,321	-52.632%
2026-07-28	0.1600	0.1800	0.1400	0.1400	+7.692%	1,834	57,121	-35.714%
2026-07-27	0.1400	0.1600	0.1200	0.1300	0.000%	4,375	57,279	-30.769%
2026-07-24	0.1500	0.1500	0.1200	0.1300	-18.750%	8,742	58,122	-30.769%
2026-07-23	0.2000	0.2200	0.1500	0.1600	-11.111%	2,629	52,521	-43.750%
2026-07-22	0.2100	0.2400	0.1800	0.1800	-25.000%	3,093	50,835	-50.000%
2026-07-21	0.2700	0.3000	0.2300	0.2400	-7.692%	5,482	50,767	-62.500%
2026-07-20	0.3500	0.3600	0.2600	0.2600	-18.750%	1,437	49,266	-65.385%
2026-07-17	0.3200	0.3300	0.2800	0.3200	-13.514%	1,607	49,102	-71.875%
2026-07-16	0.4500	0.4500	0.3500	0.3700	-9.756%	1,061	48,653	-75.676%
2026-07-15	0.4200	0.5000	0.4000	0.4100	0.000%	1,780	48,398	-78.049%
2026-07-14	0.4600	0.4900	0.3900	0.4100	+13.889%	3,549	48,491	-78.049%
2026-07-13	0.3500	0.4100	0.3300	0.3600	+20.000%	3,026	49,583	-75.000%
2026-07-10	0.3600	0.3600	0.3000	0.3000	-6.250%	2,934	48,906	-70.000%
2026-07-09	0.3300	0.3500	0.3000	0.3200	-17.949%	2,487	48,951	-71.875%
2026-07-08	0.3800	0.4100	0.3500	0.3900	+2.632%	4,082	47,093	-76.923%
2026-07-07	0.4800	0.4800	0.3700	0.3800	-13.636%	1,009	44,726	-76.316%
2026-07-06	0.4000	0.4800	0.4000	0.4400	+33.333%	1,192	44,492	-79.545%
2026-07-02	0.3700	0.4500	0.3300	0.3300	-25.000%	3,120	44,078	-72.727%
2026-07-01	0.4500	0.5000	0.4300	0.4400	-10.204%	2,032	44,078	-79.545%
2026-06-30	0.4400	0.5100	0.4400	0.4900	+11.364%	2,003	43,254	-81.633%
2026-06-29	0.4000	0.4900	0.3800	0.4400	+12.821%	700	42,836	-79.545%
2026-06-26	0.3600	0.4100	0.3400	0.3900	+11.429%	4,176	42,607	-76.923%
2026-06-25	0.4300	0.4300	0.3500	0.3500	-22.222%	2,806	40,889	-74.286%
2026-06-24	0.4900	0.5200	0.4300	0.4500	-18.182%	1,712	38,693	-80.000%
2026-06-23	0.4500	0.5800	0.4500	0.5500	+1.852%	910	37,144	-83.636%
2026-06-22	0.5000	0.6000	0.4800	0.5400	+1.887%	939	36,506	-83.333%
2026-06-18	0.6300	0.6300	0.5000	0.5300	-1.852%	2,054	34,214	-83.019%
2026-06-17	0.5100	0.6000	0.5100	0.5400	+3.846%	572	34,214	-83.333%
2026-06-16	0.5400	0.6000	0.4900	0.5200	-20.000%	6,288	34,214	-82.692%
2026-06-15	0.6800	0.7100	0.6500	0.6500	-9.722%	2,825	27,115	-86.154%
2026-06-12	0.7600	0.7600	0.6400	0.7200	0.000%	481	27,115	-87.500%
2026-06-11	0.6900	0.7300	0.6700	0.7200	+5.882%	1,595	27,115	-87.500%
2026-06-10	0.7000	0.7700	0.6600	0.6800	-10.526%	305	25,999	-86.765%
2026-06-09	0.9800	0.9800	0.7000	0.7600	-13.636%	1,586	25,816	-88.158%
2026-06-08	0.9000	0.9100	0.8800	0.8800	+6.024%	89	24,467	-89.773%
2026-06-05	0.9200	0.9300	0.8100	0.8300	-23.148%	1,608	24,536	-89.157%
2026-06-04	1.1200	1.1300	1.0200	1.0800	-5.263%	39	23,339	-91.667%
2026-06-03	1.2000	1.2100	1.1000	1.1400	-14.925%	9,729	23,321	-92.105%
2026-06-02	1.5100	1.5100	1.3000	1.3400	+2.290%	222	28,948	-93.284%
2026-06-01	1.1000	1.4200	1.1000	1.3100	+31.000%	1,896	28,914	-93.130%
2026-05-29	0.8200	1.0400	0.8200	1.0000	0.000%	3,141	30,609	-91.000%
2026-05-28	1.3100	1.3100	0.9500	1.0000	-15.254%	3,279	33,663	-91.000%
2026-05-27	0.8200	1.2200	0.8200	1.1800	+51.282%	784	36,897	-92.373%
2026-05-26	0.7600	0.8800	0.7600	0.7800	+2.632%	15,860	36,801	-88.462%
2026-05-22	0.8500	0.8700	0.7500	0.7600	-27.619%	6,102	43,544	-88.158%
2026-05-21	1.1200	1.1200	0.9000	1.0500	-1.869%	9,479	39,296	-91.429%
2026-05-20	1.1500	1.1500	1.0700	1.0700	-10.833%	237	39,296	-91.589%
2026-05-19	1.2000	1.2200	1.1600	1.2000	-8.397%	3,289	27,988	-92.500%
2026-05-18	1.3300	1.3500	1.2700	1.3100	-13.245%	1,928	27,988	-93.130%
2026-05-15	1.4800	1.5300	1.4500	1.5100	-9.581%	3,061	27,988	-94.040%
2026-05-14	1.7000	1.7000	1.5600	1.6700	-14.796%	38	23,028	-94.611%
2026-05-13	1.7000	1.9600	1.6000	1.9600	+38.028%	1,350	23,049	-95.408%
2026-05-12	1.4000	1.4200	1.3300	1.4200	0.000%	694	23,049	-93.662%
2026-05-11	1.3900	1.5200	1.2800	1.4200	+10.078%	458	23,049	-93.662%
2026-05-08	1.4100	1.4100	1.2700	1.2900	-0.769%	3,313	21,981	-93.023%
2026-05-07	1.3500	1.4000	1.2700	1.3000	-1.515%	155	18,730	-93.077%
2026-05-06	1.3000	1.3400	1.1800	1.3200	-3.650%	2,259	18,694	-93.182%
2026-05-05	1.4700	1.5900	1.3600	1.3700	-9.868%	37	16,917	-93.431%
2026-05-04	1.4000	1.5200	1.4000	1.5200	+10.949%	179	16,940	-94.079%
2026-05-01	1.5000	1.5000	1.3000	1.3700	-15.951%	1,994	15,137	-93.431%
2026-04-30	1.6300	1.6300	1.6100	1.6300	-8.939%	28	15,137	-94.479%
2026-04-29	1.9800	1.9800	1.7900	1.7900	+1.705%	30	15,127	-94.972%
2026-04-28	1.5100	1.8200	1.5100	1.7600	+6.024%	347	15,128	-94.886%
2026-04-27	1.8000	1.8000	1.6200	1.6600	0.000%	1,631	14,830	-94.578%
2026-04-24	1.6800	1.6800	1.5600	1.6600	-1.775%	27	13,205	-94.578%
2026-04-23	1.8000	1.8400	1.6600	1.6900	-10.582%	94	13,183	-94.675%
2026-04-22	2.0100	2.0100	1.8900	1.8900	+3.846%	77	13,135	-95.238%
2026-04-21	2.0000	2.0000	1.8200	1.8200	-11.650%	106	13,069	-95.055%
2026-04-20	2.1500	2.1500	2.0000	2.0600	-7.207%	146	13,069	-95.631%
2026-04-17	2.2000	2.2800	2.1800	2.2200	+2.304%	96	13,018	-95.946%
2026-04-16	2.0000	2.2000	1.9100	2.1700	+17.935%	452	12,998	-95.853%
2026-04-15	1.8700	1.8900	1.8100	1.8400	-4.663%	1,782	12,752	-95.109%
2026-04-14	1.9500	2.0200	1.9300	1.9300	0.000%	1,567	11,164	-95.337%
2026-04-13	1.8500	1.9300	1.8500	1.9300	+5.464%	39	9,705	-95.337%
2026-04-10	1.6900	1.9800	1.6900	1.8300	+19.608%	127	9,702	-95.082%
2026-04-09	2.0000	2.0000	1.5300	1.5300	-15.470%	2,247	9,794	-94.118%
2026-04-08	1.8800	1.9300	1.7500	1.8100	+8.383%	157	10,018	-95.028%
2026-04-07	1.6300	1.6700	1.5400	1.6700	+1.212%	188	10,034	-94.611%
2026-04-06	1.8100	1.8800	1.6500	1.6500	-5.172%	743	10,089	-94.545%
2026-04-02	1.6200	1.7500	1.6200	1.7400	+2.353%	32	10,051	-94.828%
2026-04-01	1.8000	1.8000	1.6000	1.7000	+10.390%	522	10,051	-94.706%
2026-03-31	1.3600	1.5700	1.3500	1.5400	+24.194%	333	10,099	-94.156%
2026-03-30	1.1000	1.2400	1.1000	1.2400	+19.231%	77	10,287	-92.742%
2026-03-27	1.1300	1.1400	1.0100	1.0400	-18.110%	3,031	10,331	-91.346%
2026-03-26	1.2900	1.2900	1.2500	1.2700	-6.618%	40	8,731	-92.913%
2026-03-25	1.4100	1.4200	1.3400	1.3600	+0.741%	48	8,694	-93.382%
2026-03-24	1.5000	1.5000	1.3300	1.3500	-0.735%	33	8,692	-93.333%
2026-03-23	1.2700	1.3600	1.2700	1.3600	+20.354%	39	8,695	-93.382%
2026-03-20	1.1900	1.2300	1.1300	1.1300	-20.979%	430	8,712	-92.035%
2026-03-19	1.3600	1.4400	1.3500	1.4300	-4.027%	100	8,858	-93.706%
2026-03-18	1.5000	1.5000	1.4500	1.4900	-1.325%	105	8,904	-93.960%
2026-03-17	1.5300	1.6000	1.5100	1.5100	-6.211%	604	8,924	-94.040%
2026-03-16	1.5500	1.7200	1.5500	1.6100	+8.784%	139	8,685	-94.410%
2026-03-13	1.4900	1.5200	1.4000	1.4800	+18.400%	221	8,754	-93.919%
2026-03-12	1.3500	1.4000	1.2500	1.2500	+2.459%	203	8,804	-92.800%
2026-03-11	1.3500	1.4600	1.1800	1.2200	-9.630%	1,104	8,753	-92.623%
2026-03-10	1.0500	1.3600	1.0500	1.3500	+51.685%	989	8,906	-93.333%
2026-03-09	0.8000	0.9000	0.7700	0.8900	+11.250%	489	8,887	-89.888%
2026-03-06	0.7500	0.8100	0.7400	0.8000	+5.263%	186	8,655	-88.750%
2026-03-05	0.7900	0.7900	0.7100	0.7600	-10.588%	84	8,678	-88.158%
2026-03-04	0.7500	0.8700	0.7300	0.8500	+21.429%	419	8,624	-89.412%
2026-03-03	0.6300	0.7000	0.6100	0.7000	-5.405%	419	8,368	-87.143%
2026-03-02	0.7900	0.7900	0.7100	0.7400	-10.843%	554	8,080	-87.838%
2026-02-27	0.9000	0.9000	0.8300	0.8300	-10.753%	358	7,652	-89.157%
2026-02-26	1.0500	1.0900	0.9200	0.9300	-14.679%	691	7,362	-90.323%
2026-02-25	1.0300	1.1000	1.0100	1.0900	-1.802%	1,417	6,412	-91.743%
2026-02-24	1.1500	1.1500	1.0500	1.1100	-0.893%	536	6,412	-91.892%
2026-02-23	1.0900	1.1900	1.0800	1.1200	+12.000%	209	6,278	-91.964%
2026-02-20	0.9400	1.0300	0.9000	1.0000	+9.890%	163	6,262	-91.000%
2026-02-19	0.9100	0.9100	0.8800	0.9100	0.000%	8	6,313	-90.110%
2026-02-18	0.9800	0.9800	0.9100	0.9100	-3.191%	44	6,306	-90.110%
2026-02-17	0.9500	0.9500	0.9400	0.9400	-3.093%	13	6,286	-90.426%
2026-02-13	0.9700	1.0000	0.8800	0.9700	-1.020%	394	6,335	-90.722%
2026-02-12	1.0500	1.0500	0.9500	0.9800	-6.667%	735	6,335	-90.816%
2026-02-11	0.9700	1.0500	0.9700	1.0500	+5.000%	92	6,470	-91.429%
2026-02-10	1.0400	1.0500	0.9700	1.0000	+8.696%	185	6,435	-91.000%
2026-02-09	0.9300	0.9700	0.8600	0.9200	-12.381%	69	6,319	-90.217%
2026-02-06	1.0800	1.1500	1.0400	1.0500	+20.690%	400	6,295	-91.429%
2026-02-05	0.9100	0.9800	0.7900	0.8700	+22.535%	476	6,147	-89.655%
2026-02-04	0.7400	0.7400	0.6800	0.7100	-5.333%	159	5,899	-87.324%
2026-02-03	0.7500	0.7900	0.6900	0.7500	0.000%	238	5,799	-88.000%
2026-02-02	0.7900	0.7900	0.7000	0.7500	-10.714%	357	5,848	-88.000%
2026-01-30	0.9500	1.0000	0.8100	0.8400	-9.677%	74	5,697	-89.286%
2026-01-29	0.9500	1.0200	0.8500	0.9300	+16.250%	129	5,683	-90.323%
2026-01-28	0.9100	0.9300	0.8000	0.8000	-2.439%	249	5,696	-88.750%
2026-01-27	0.8100	0.8200	0.8100	0.8200	+5.128%	7	5,613	-89.024%
2026-01-26	0.8300	0.9100	0.7800	0.7800	-6.024%	268	5,612	-88.462%
2026-01-23	0.9000	0.9000	0.8200	0.8300	-9.783%	165	5,524	-89.157%
2026-01-22	0.8800	0.9700	0.8800	0.9200	+8.235%	97	5,384	-90.217%
2026-01-21	0.8200	0.8500	0.7900	0.8500	+3.659%	13	5,319	-89.412%
2026-01-20	0.8100	0.8300	0.7600	0.8200	-3.529%	56	5,318	-89.024%
2026-01-16	0.8100	0.8500	0.8000	0.8500	+1.190%	365	4,986	-89.412%
2026-01-15	0.8000	0.8400	0.8000	0.8400	+5.000%	59	4,986	-89.286%
2026-01-14	0.8000	0.8600	0.7900	0.8000	-6.977%	314	4,950	-88.750%
2026-01-13	0.9300	0.9500	0.8500	0.8600	-9.474%	164	4,749	-89.535%
2026-01-12	0.8700	0.9800	0.8700	0.9500	+14.458%	323	4,663	-90.526%
2026-01-09	0.9000	0.9000	0.8300	0.8300	-7.778%	285	4,458	-89.157%
2026-01-08	0.9200	0.9300	0.8900	0.9000	-5.263%	111	4,308	-90.000%
2026-01-07	0.9300	0.9600	0.8900	0.9500	-2.062%	3,527	4,279	-90.526%
2026-01-06	1.1200	1.1300	0.9700	0.9700	-7.619%	181	806	-90.722%
2026-01-05	1.0300	1.0800	1.0300	1.0500	-12.500%	227	700	-91.429%
2026-01-02	1.2400	1.2500	1.2000	1.2000	+5.263%	54	700	-92.500%
2025-12-31	1.2700	1.2700	1.1000	1.1400	-21.379%	37	614	-92.105%
2025-12-30	1.5000	1.5600	1.4500	1.4500	+13.281%	682	614	-93.793%
2025-12-29	1.2500	1.2800	1.2200	1.2800	+10.345%	28	88	-92.969%
2025-12-26	1.0600	1.1600	1.0500	1.1600	+4.505%	48	104	-92.241%
2025-12-24	1.0500	1.1100	0.9300	1.1100	+12.121%	15	65	-91.892%
2025-12-23	0.9800	0.9900	0.9800	0.9900	-6.604%	7	65	-90.909%
2025-12-22	1.1200	1.1200	1.0400	1.0600	-1.852%	38	58	-91.509%
2025-12-19	1.0800	1.0900	1.0800	1.0800	-0.917%	27	31	-91.667%
2025-12-18	1.0300	1.0900	1.0300	1.0900	0.000%	8	8	-91.743%

.dark-mode .D7N7Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7N7Rq{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C5NIO Aug 21 2026 5.00 Call (NIO260821C00005000)option OPRA

NIO20260821C5
NIO Aug 21 2026 5.00 Call (NIO260821C00005000)
option OPRA