Dark

NIO20260821C6
NIO Aug 21 2026 6.00 Call (NIO260821C00006000)
option OPRA

EOD

Aug 7, 2026

0.0100-50.000%(-0.0100)463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0200	0.0100	0.0100	-50.000%	463	34,601	0.000%
2026-08-06	0.0200	0.0200	0.0100	0.0200	0.000%	167	34,919	-50.000%
2026-08-05	0.0200	0.0500	0.0100	0.0200	0.000%	246	34,883	-50.000%
2026-08-04	0.0200	0.0300	0.0100	0.0200	0.000%	748	34,875	-50.000%
2026-08-03	0.0200	0.0300	0.0200	0.0200	0.000%	811	34,789	-50.000%
2026-07-31	0.0400	0.0400	0.0200	0.0200	-33.333%	682	34,788	-50.000%
2026-07-30	0.0400	0.0400	0.0200	0.0300	-25.000%	532	35,120	-66.667%
2026-07-29	0.0500	0.0600	0.0300	0.0400	+33.333%	1,029	35,320	-75.000%
2026-07-28	0.0400	0.0400	0.0200	0.0300	-25.000%	166	35,028	-66.667%
2026-07-27	0.0300	0.0400	0.0300	0.0400	0.000%	539	34,983	-75.000%
2026-07-24	0.0300	0.0400	0.0300	0.0400	0.000%	157	34,884	-75.000%
2026-07-23	0.0400	0.0500	0.0300	0.0400	0.000%	2,562	34,893	-75.000%
2026-07-22	0.0600	0.0600	0.0300	0.0400	-20.000%	1,603	34,552	-75.000%
2026-07-21	0.0700	0.0700	0.0500	0.0500	0.000%	1,064	34,403	-80.000%
2026-07-20	0.0800	0.0900	0.0500	0.0500	-37.500%	1,280	34,026	-80.000%
2026-07-17	0.0800	0.0900	0.0500	0.0800	-11.111%	519	33,590	-87.500%
2026-07-16	0.1300	0.1400	0.0700	0.0900	-18.182%	1,414	33,344	-88.889%
2026-07-15	0.1100	0.1400	0.1000	0.1100	+10.000%	4,669	33,346	-90.909%
2026-07-14	0.1500	0.1500	0.1000	0.1000	0.000%	898	31,198	-90.000%
2026-07-13	0.1100	0.1400	0.1000	0.1000	+11.111%	925	30,957	-90.000%
2026-07-10	0.1300	0.1300	0.0900	0.0900	-30.769%	957	31,223	-88.889%
2026-07-09	0.1100	0.1300	0.0900	0.1300	0.000%	581	30,778	-92.308%
2026-07-08	0.1300	0.1400	0.1000	0.1300	0.000%	1,320	30,593	-92.308%
2026-07-07	0.1700	0.1800	0.1200	0.1300	-7.143%	1,314	29,920	-92.308%
2026-07-06	0.1500	0.1800	0.1400	0.1400	+16.667%	2,772	30,089	-92.857%
2026-07-02	0.1300	0.1700	0.1100	0.1200	-29.412%	3,393	28,902	-91.667%
2026-07-01	0.1700	0.1900	0.1500	0.1700	-10.526%	2,781	28,902	-94.118%
2026-06-30	0.1700	0.2000	0.1600	0.1900	+18.750%	2,001	28,758	-94.737%
2026-06-29	0.1500	0.2100	0.1300	0.1600	0.000%	1,262	27,856	-93.750%
2026-06-26	0.1400	0.1700	0.1200	0.1600	+23.077%	2,570	27,400	-93.750%
2026-06-25	0.1700	0.1700	0.1300	0.1300	-23.529%	4,098	27,066	-92.308%
2026-06-24	0.1900	0.2100	0.1700	0.1700	-15.000%	584	26,175	-94.118%
2026-06-23	0.1900	0.2400	0.1600	0.2000	-4.762%	2,414	26,168	-95.000%
2026-06-22	0.2100	0.2600	0.1900	0.2100	-4.545%	2,065	24,913	-95.238%
2026-06-18	0.2900	0.2900	0.2100	0.2200	+4.762%	849	23,695	-95.455%
2026-06-17	0.2300	0.2700	0.2100	0.2100	-8.696%	720	23,695	-95.238%
2026-06-16	0.2300	0.2500	0.2100	0.2300	-20.690%	721	23,695	-95.652%
2026-06-15	0.3300	0.3400	0.2800	0.2900	-9.375%	1,707	21,672	-96.552%
2026-06-12	0.3500	0.3800	0.3000	0.3200	-8.571%	1,455	21,672	-96.875%
2026-06-11	0.3300	0.3700	0.3200	0.3500	+6.061%	635	21,672	-97.143%
2026-06-10	0.3400	0.4000	0.3200	0.3300	-10.811%	6,005	21,346	-96.970%
2026-06-09	0.4500	0.4600	0.3400	0.3700	-17.778%	873	16,801	-97.297%
2026-06-08	0.5200	0.5200	0.4500	0.4500	+2.273%	505	16,631	-97.778%
2026-06-05	0.5000	0.5200	0.4200	0.4400	-24.138%	1,979	16,644	-97.727%
2026-06-04	0.6200	0.6900	0.5800	0.5800	-9.375%	4,313	17,170	-98.276%
2026-06-03	0.6900	0.7500	0.5100	0.6400	-16.883%	630	18,329	-98.438%
2026-06-02	0.9000	0.9000	0.7500	0.7700	+2.667%	468	18,380	-98.701%
2026-06-01	0.6000	0.8400	0.6000	0.7500	+33.929%	1,422	18,547	-98.667%
2026-05-29	0.4800	0.5800	0.4500	0.5600	0.000%	397	19,093	-98.214%
2026-05-28	0.5800	0.5900	0.4900	0.5600	-13.846%	4,750	18,775	-98.214%
2026-05-27	0.4200	0.6700	0.4200	0.6500	+51.163%	3,032	19,386	-98.462%
2026-05-26	0.5000	0.5000	0.4000	0.4300	+2.381%	3,798	18,257	-97.674%
2026-05-22	0.4400	0.5100	0.4000	0.4200	-30.000%	7,180	17,045	-97.619%
2026-05-21	0.6500	0.7000	0.5000	0.6000	-4.762%	1,633	11,801	-98.333%
2026-05-20	0.6500	0.6500	0.6000	0.6300	-8.696%	453	11,801	-98.413%
2026-05-19	0.7200	0.7400	0.6800	0.6900	-10.390%	1,689	9,835	-98.551%
2026-05-18	0.9000	0.9000	0.7500	0.7700	-16.304%	635	9,835	-98.701%
2026-05-15	0.9900	1.0000	0.8800	0.9200	-12.381%	137	9,835	-98.913%
2026-05-14	1.1200	1.1200	0.9900	1.0500	-12.500%	133	9,329	-99.048%
2026-05-13	0.9400	1.2200	0.9400	1.2000	+37.931%	525	9,295	-99.167%
2026-05-12	0.8800	0.8900	0.7800	0.8700	-3.333%	201	9,295	-98.851%
2026-05-11	0.8700	0.9400	0.8200	0.9000	+16.883%	246	9,295	-98.889%
2026-05-08	0.8100	0.8100	0.7500	0.7700	-2.532%	1,243	9,110	-98.701%
2026-05-07	0.8600	0.8600	0.7600	0.7900	-3.659%	170	9,821	-98.734%
2026-05-06	0.7500	0.8300	0.7000	0.8200	-2.381%	522	9,760	-98.780%
2026-05-05	0.9800	1.0000	0.8400	0.8400	-10.638%	647	9,769	-98.810%
2026-05-04	0.9000	0.9800	0.9000	0.9400	+8.046%	234	10,088	-98.936%
2026-05-01	0.9800	0.9800	0.7800	0.8700	-24.348%	1,573	9,736	-98.851%
2026-04-30	1.0700	1.1500	1.0200	1.1500	-4.959%	580	9,736	-99.130%
2026-04-29	1.3100	1.3400	1.2000	1.2100	+5.217%	58	9,498	-99.174%
2026-04-28	0.9400	1.2700	0.9400	1.1500	+1.770%	96	9,455	-99.130%
2026-04-27	1.1100	1.1900	1.0500	1.1300	+3.670%	406	9,392	-99.115%
2026-04-24	1.0800	1.1200	1.0200	1.0900	-0.909%	187	9,355	-99.083%
2026-04-23	1.2000	1.2000	1.0800	1.1000	-14.729%	782	9,288	-99.091%
2026-04-22	1.3100	1.3300	1.2600	1.2900	+5.738%	111	8,684	-99.225%
2026-04-21	1.3800	1.3800	1.2100	1.2200	-12.857%	485	8,629	-99.180%
2026-04-20	1.4700	1.4700	1.3800	1.4000	-4.762%	29	8,629	-99.286%
2026-04-17	1.6000	1.6000	1.4200	1.4700	-2.649%	920	8,629	-99.320%
2026-04-16	1.3000	1.5100	1.3000	1.5100	+22.764%	310	8,465	-99.338%
2026-04-15	1.3200	1.3300	1.2000	1.2300	-4.651%	800	8,526	-99.187%
2026-04-14	1.3500	1.3500	1.2900	1.2900	-1.527%	45	8,040	-99.225%
2026-04-13	1.3200	1.3300	1.2300	1.3100	+7.377%	30	8,037	-99.237%
2026-04-10	1.0700	1.3100	1.0700	1.2200	+18.447%	1,378	8,038	-99.180%
2026-04-09	1.2300	1.2300	0.9900	1.0300	-15.574%	352	9,189	-99.029%
2026-04-08	1.2500	1.3200	1.1500	1.2200	+12.963%	464	8,932	-99.180%
2026-04-07	1.1000	1.1000	1.0000	1.0800	-6.897%	197	9,053	-99.074%
2026-04-06	1.2500	1.3000	1.1100	1.1600	-1.695%	299	8,981	-99.138%
2026-04-02	1.0700	1.1800	1.0500	1.1800	+4.425%	154	9,051	-99.153%
2026-04-01	1.2000	1.2100	1.0500	1.1300	+8.654%	513	9,051	-99.115%
2026-03-31	0.7800	1.0500	0.7000	1.0400	+44.444%	886	8,951	-99.038%
2026-03-30	0.7100	0.7700	0.7000	0.7200	+14.286%	73	9,275	-98.611%
2026-03-27	0.6900	0.6900	0.6200	0.6300	-14.865%	230	9,230	-98.413%
2026-03-26	0.8000	0.8000	0.7300	0.7400	-11.905%	108	9,231	-98.649%
2026-03-25	0.7400	0.9000	0.7400	0.8400	-3.448%	35	9,253	-98.810%
2026-03-24	0.8800	0.9000	0.8700	0.8700	+1.163%	45	9,272	-98.851%
2026-03-23	0.8300	0.8700	0.8000	0.8600	+24.638%	92	9,230	-98.837%
2026-03-20	0.9200	0.9300	0.6900	0.6900	-28.866%	881	9,271	-98.551%
2026-03-19	0.8800	0.9700	0.8100	0.9700	+6.593%	393	9,309	-98.969%
2026-03-18	0.9600	1.0200	0.9100	0.9100	-8.081%	305	9,203	-98.901%
2026-03-17	1.0400	1.0800	0.9900	0.9900	-8.333%	621	9,187	-98.990%
2026-03-16	1.0800	1.1700	1.0800	1.0800	+9.091%	5,475	8,758	-99.074%
2026-03-13	0.9400	1.0400	0.9000	0.9900	+12.500%	329	11,274	-98.990%
2026-03-12	0.8500	0.9600	0.8400	0.8800	+25.714%	418	11,200	-98.864%
2026-03-11	0.9500	0.9500	0.7000	0.7000	-22.222%	946	11,225	-98.571%
2026-03-10	0.6500	0.9000	0.6500	0.9000	+60.714%	2,267	11,472	-98.889%
2026-03-09	0.5000	0.5800	0.5000	0.5600	+9.804%	545	11,361	-98.214%
2026-03-06	0.4600	0.5200	0.4600	0.5100	+10.870%	1,169	11,157	-98.039%
2026-03-05	0.5000	0.5000	0.4500	0.4600	-13.208%	107	10,848	-97.826%
2026-03-04	0.4700	0.5500	0.4700	0.5300	+23.256%	24	10,848	-98.113%
2026-03-03	0.4600	0.4600	0.3900	0.4300	-6.522%	130	10,855	-97.674%
2026-03-02	0.5000	0.5000	0.4500	0.4600	-13.208%	137	10,855	-97.826%
2026-02-27	0.5500	0.5800	0.5300	0.5300	-10.169%	71	10,841	-98.113%
2026-02-26	0.7100	0.7100	0.5900	0.5900	-16.901%	51	10,851	-98.305%
2026-02-25	0.7000	0.7100	0.6900	0.7100	-2.740%	14	10,850	-98.592%
2026-02-24	0.7000	0.7300	0.7000	0.7300	-1.351%	9	10,850	-98.630%
2026-02-23	0.7200	0.8000	0.7100	0.7400	+10.448%	536	10,849	-98.649%
2026-02-20	0.5700	0.6900	0.5700	0.6700	+15.517%	189	10,707	-98.507%
2026-02-19	0.5900	0.5900	0.5700	0.5800	0.000%	12	10,648	-98.276%
2026-02-18	0.7200	0.7200	0.5800	0.5800	-9.375%	684	10,648	-98.276%
2026-02-17	0.6500	0.6800	0.6300	0.6400	-1.538%	110	10,213	-98.438%
2026-02-13	0.6300	0.6800	0.6000	0.6500	-1.515%	871	10,113	-98.462%
2026-02-12	0.6800	0.7300	0.6000	0.6600	-5.714%	124	10,113	-98.485%
2026-02-11	0.7100	0.7200	0.6600	0.7000	+1.449%	15	10,076	-98.571%
2026-02-10	0.7200	0.7200	0.6700	0.6900	+6.154%	15	10,072	-98.551%
2026-02-09	0.6300	0.7500	0.6300	0.6500	-8.451%	126	10,062	-98.462%
2026-02-06	0.7500	0.8200	0.7000	0.7100	+14.516%	398	10,049	-98.592%
2026-02-05	0.6200	0.6900	0.5600	0.6200	+29.167%	160	9,803	-98.387%
2026-02-04	0.5200	0.5200	0.4800	0.4800	-5.882%	61	9,763	-97.917%
2026-02-03	0.5300	0.5300	0.4800	0.5100	-1.923%	62	9,760	-98.039%
2026-02-02	0.5400	0.5400	0.5000	0.5200	-11.864%	116	9,751	-98.077%
2026-01-30	0.6900	0.7000	0.5900	0.5900	-7.813%	691	9,696	-98.305%
2026-01-29	0.6500	0.7100	0.6000	0.6400	+16.364%	66	9,605	-98.438%
2026-01-28	0.6200	0.6200	0.5000	0.5500	-1.786%	116	9,550	-98.182%
2026-01-27	0.5500	0.5600	0.5500	0.5600	+3.704%	21	9,534	-98.214%
2026-01-26	0.5500	0.5500	0.5400	0.5400	-5.263%	3	9,523	-98.148%
2026-01-23	0.5700	0.5700	0.5700	0.5700	-8.065%	11	9,521	-98.246%
2026-01-22	0.6500	0.6600	0.6200	0.6200	+5.085%	206	9,521	-98.387%
2026-01-21	0.5500	0.5900	0.5500	0.5900	+11.321%	252	9,380	-98.305%
2026-01-20	0.6100	0.6100	0.5300	0.5300	-11.667%	755	9,128	-98.113%
2026-01-16	0.6000	0.6000	0.5800	0.6000	+1.695%	13	8,605	-98.333%
2026-01-15	0.5600	0.5900	0.5500	0.5900	+5.357%	282	8,605	-98.305%
2026-01-14	0.5800	0.6000	0.5400	0.5600	-9.677%	496	8,392	-98.214%
2026-01-13	0.6500	0.6900	0.6000	0.6200	-11.429%	69	7,940	-98.387%
2026-01-12	0.6800	0.7100	0.6700	0.7000	+14.754%	464	7,889	-98.571%
2026-01-09	0.6200	0.6200	0.5800	0.6100	-4.688%	50	7,683	-98.361%
2026-01-08	0.6300	0.6500	0.6300	0.6400	-4.478%	153	7,638	-98.438%
2026-01-07	0.6600	0.6700	0.6600	0.6700	0.000%	3,307	7,536	-98.507%
2026-01-06	0.7500	0.8100	0.6700	0.6700	-9.459%	113	4,335	-98.507%
2026-01-05	0.8600	0.8600	0.7200	0.7400	-11.905%	197	4,284	-98.649%
2026-01-02	0.9500	0.9500	0.8400	0.8400	-2.326%	169	4,284	-98.810%
2025-12-31	0.8300	0.8800	0.7900	0.8600	-20.370%	117	4,147	-98.837%
2025-12-30	1.1500	1.1800	1.0500	1.0800	+17.391%	530	4,147	-99.074%
2025-12-29	0.8000	0.9300	0.8000	0.9200	+12.195%	79	3,771	-98.913%
2025-12-26	0.7500	0.8300	0.7500	0.8200	+17.143%	763	3,742	-98.780%
2025-12-24	0.6400	0.7000	0.6400	0.7000	+1.449%	21	3,076	-98.571%
2025-12-23	0.7200	0.7200	0.6900	0.6900	-5.479%	3,092	3,076	-98.551%
2025-12-22	0.7300	0.7300	0.7300	0.7300	-3.947%	26	27	-98.630%
2025-12-19	0.7500	0.7600	0.7500	0.7600	0.000%	37	36	-98.684%

.dark-mode .qnSc6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnSc6k{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C6NIO Aug 21 2026 6.00 Call (NIO260821C00006000)option OPRA

NIO20260821C6
NIO Aug 21 2026 6.00 Call (NIO260821C00006000)
option OPRA