Dark

NIO20260821C7
NIO Aug 21 2026 7.00 Call (NIO260821C00007000)
option OPRA

EOD

Aug 7, 2026

0.01000.000%(0.0000)57

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%	57	44,753	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	53	44,773	0.000%
2026-08-05	0.0100	0.0200	0.0100	0.0100	0.000%	50	44,816	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0100	0.000%	79	44,848	0.000%
2026-08-03	0.0100	0.0400	0.0100	0.0100	0.000%	340	44,880	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	76	44,922	0.000%
2026-07-30	0.0100	0.0300	0.0100	0.0100	0.000%	15	44,982	0.000%
2026-07-29	0.0300	0.0300	0.0100	0.0100	0.000%	1,343	44,991	0.000%
2026-07-28	0.0200	0.0200	0.0100	0.0100	-50.000%	108	44,987	0.000%
2026-07-27	0.0200	0.0300	0.0100	0.0200	0.000%	344	44,894	-50.000%
2026-07-24	0.0200	0.0300	0.0200	0.0200	0.000%	52	44,748	-50.000%
2026-07-23	0.0200	0.0300	0.0200	0.0200	-33.333%	94	44,766	-50.000%
2026-07-22	0.0300	0.0300	0.0200	0.0300	+50.000%	59	44,778	-66.667%
2026-07-21	0.0200	0.0300	0.0200	0.0200	-33.333%	73	44,775	-50.000%
2026-07-20	0.0200	0.0400	0.0200	0.0300	0.000%	385	44,770	-66.667%
2026-07-17	0.0300	0.0400	0.0200	0.0300	0.000%	310	44,466	-66.667%
2026-07-16	0.0400	0.0400	0.0300	0.0300	-25.000%	526	44,531	-66.667%
2026-07-15	0.0500	0.0500	0.0400	0.0400	0.000%	523	44,320	-75.000%
2026-07-14	0.0500	0.0500	0.0400	0.0400	0.000%	335	44,068	-75.000%
2026-07-13	0.0500	0.0500	0.0200	0.0400	0.000%	918	43,828	-75.000%
2026-07-10	0.0400	0.0500	0.0400	0.0400	0.000%	499	44,260	-75.000%
2026-07-09	0.0500	0.0600	0.0400	0.0400	-20.000%	1,497	44,114	-75.000%
2026-07-08	0.0500	0.0600	0.0400	0.0500	+25.000%	2,211	44,166	-80.000%
2026-07-07	0.0600	0.0700	0.0400	0.0400	-20.000%	607	45,275	-75.000%
2026-07-06	0.0600	0.0700	0.0500	0.0500	0.000%	1,457	45,278	-80.000%
2026-07-02	0.0600	0.0700	0.0500	0.0500	-28.571%	8,962	48,747	-80.000%
2026-07-01	0.0800	0.0800	0.0700	0.0700	0.000%	715	48,747	-85.714%
2026-06-30	0.0700	0.0900	0.0700	0.0700	-12.500%	1,018	48,417	-85.714%
2026-06-29	0.0700	0.0800	0.0700	0.0800	+33.333%	1,652	48,334	-87.500%
2026-06-26	0.0600	0.0800	0.0600	0.0600	-14.286%	419	49,236	-83.333%
2026-06-25	0.0700	0.0900	0.0600	0.0700	-22.222%	672	49,005	-85.714%
2026-06-24	0.0800	0.0900	0.0800	0.0900	-10.000%	605	48,667	-88.889%
2026-06-23	0.0800	0.1200	0.0800	0.1000	0.000%	2,072	48,823	-90.000%
2026-06-22	0.0800	0.1200	0.0700	0.1000	0.000%	7,760	48,613	-90.000%
2026-06-18	0.1100	0.1200	0.1000	0.1000	-9.091%	397	41,432	-90.000%
2026-06-17	0.1000	0.1400	0.1000	0.1100	0.000%	2,595	41,432	-90.909%
2026-06-16	0.1100	0.1300	0.0900	0.1100	-21.429%	2,651	41,432	-90.909%
2026-06-15	0.1500	0.1600	0.1400	0.1400	0.000%	944	41,338	-92.857%
2026-06-12	0.1800	0.1800	0.1400	0.1400	-17.647%	5,417	41,338	-92.857%
2026-06-11	0.1700	0.2000	0.1500	0.1700	0.000%	2,413	41,338	-94.118%
2026-06-10	0.1800	0.2100	0.1600	0.1700	-15.000%	1,849	40,854	-94.118%
2026-06-09	0.2400	0.2400	0.1900	0.2000	-20.000%	2,115	40,423	-95.000%
2026-06-08	0.2400	0.2800	0.2300	0.2500	0.000%	845	39,796	-96.000%
2026-06-05	0.3100	0.3100	0.2300	0.2500	-19.355%	3,571	39,621	-96.000%
2026-06-04	0.4000	0.4000	0.3000	0.3100	-11.429%	1,109	37,241	-96.774%
2026-06-03	0.4200	0.4200	0.3300	0.3500	-18.605%	1,460	37,690	-97.143%
2026-06-02	0.5200	0.5200	0.4200	0.4300	0.000%	986	38,018	-97.674%
2026-06-01	0.3800	0.5000	0.3500	0.4300	+43.333%	9,213	37,943	-97.674%
2026-05-29	0.2900	0.3200	0.2500	0.3000	-6.250%	534	33,370	-96.667%
2026-05-28	0.3400	0.3700	0.2800	0.3200	-13.514%	885	33,016	-96.875%
2026-05-27	0.2400	0.3800	0.2300	0.3700	+48.000%	3,962	32,467	-97.297%
2026-05-26	0.2500	0.2800	0.2300	0.2500	+8.696%	1,485	32,322	-96.000%
2026-05-22	0.2500	0.3100	0.2200	0.2300	-34.286%	2,476	31,852	-95.652%
2026-05-21	0.3800	0.4100	0.2900	0.3500	-10.256%	2,014	31,391	-97.143%
2026-05-20	0.3800	0.4300	0.3700	0.3900	-7.143%	3,297	31,391	-97.436%
2026-05-19	0.4100	0.4500	0.4100	0.4200	-25.000%	933	31,119	-97.619%
2026-05-18	0.5300	0.5600	0.4400	0.5600	-1.754%	1,121	31,119	-98.214%
2026-05-15	0.6000	0.6100	0.5100	0.5700	-12.308%	1,007	31,119	-98.246%
2026-05-14	0.7600	0.7600	0.6300	0.6500	-14.474%	563	30,217	-98.462%
2026-05-13	0.5900	0.7900	0.5900	0.7600	+49.020%	1,302	29,971	-98.684%
2026-05-12	0.5400	0.5400	0.4700	0.5100	-7.273%	764	29,971	-98.039%
2026-05-11	0.4600	0.5900	0.4600	0.5500	+19.565%	598	29,971	-98.182%
2026-05-08	0.5000	0.5000	0.4500	0.4600	-2.128%	472	29,444	-97.826%
2026-05-07	0.5200	0.5300	0.4400	0.4700	-6.000%	994	29,235	-97.872%
2026-05-06	0.4700	0.5100	0.4200	0.5000	-1.961%	989	28,975	-98.000%
2026-05-05	0.5900	0.6200	0.5000	0.5100	-8.929%	610	28,321	-98.039%
2026-05-04	0.5700	0.6100	0.5600	0.5600	+1.818%	518	28,145	-98.214%
2026-05-01	0.6800	0.6900	0.4900	0.5500	-25.676%	1,639	27,831	-98.182%
2026-04-30	0.6800	0.7800	0.6700	0.7400	-7.500%	980	27,831	-98.649%
2026-04-29	0.9000	0.9100	0.7900	0.8000	+3.896%	2,080	28,154	-98.750%
2026-04-28	0.6500	0.8500	0.6500	0.7700	+8.451%	839	26,892	-98.701%
2026-04-27	0.7900	0.7900	0.6700	0.7100	0.000%	432	26,464	-98.592%
2026-04-24	0.7000	0.7300	0.6500	0.7100	-1.389%	765	26,175	-98.592%
2026-04-23	0.7600	0.7800	0.6800	0.7200	-15.294%	613	25,795	-98.611%
2026-04-22	0.8600	0.9000	0.8200	0.8500	+6.250%	265	25,470	-98.824%
2026-04-21	0.9000	0.9000	0.8000	0.8000	-13.978%	546	25,191	-98.750%
2026-04-20	0.9200	0.9500	0.9000	0.9300	-8.824%	1,209	25,191	-98.925%
2026-04-17	1.1200	1.1400	0.9700	1.0200	-2.857%	712	25,070	-99.020%
2026-04-16	0.9000	1.0800	0.8300	1.0500	+32.911%	763	24,956	-99.048%
2026-04-15	0.8500	0.8500	0.7700	0.7900	-7.059%	396	25,309	-98.734%
2026-04-14	0.8500	0.9000	0.8100	0.8500	+7.595%	556	25,224	-98.824%
2026-04-13	0.8500	0.8800	0.7900	0.7900	-1.250%	691	25,071	-98.734%
2026-04-10	0.6800	0.8800	0.6800	0.8000	+26.984%	477	24,688	-98.750%
2026-04-09	0.8800	0.8800	0.6000	0.6300	-18.182%	1,626	24,718	-98.413%
2026-04-08	0.8200	0.8500	0.7400	0.7700	+8.451%	465	23,681	-98.701%
2026-04-07	0.6900	0.7300	0.6300	0.7100	-4.054%	377	23,419	-98.592%
2026-04-06	0.8200	0.8600	0.7300	0.7400	-2.632%	766	23,318	-98.649%
2026-04-02	0.7200	0.7800	0.6500	0.7600	+7.042%	336	22,604	-98.684%
2026-04-01	0.7500	0.8000	0.6500	0.7100	+4.412%	704	22,604	-98.592%
2026-03-31	0.4700	0.7000	0.4700	0.6800	+51.111%	2,143	22,563	-98.529%
2026-03-30	0.4300	0.4800	0.4300	0.4500	+15.385%	635	22,239	-97.778%
2026-03-27	0.4500	0.4500	0.3800	0.3900	-13.333%	470	22,210	-97.436%
2026-03-26	0.4800	0.5100	0.4400	0.4500	-15.094%	121	21,912	-97.778%
2026-03-25	0.5500	0.5600	0.5200	0.5300	+1.923%	215	21,899	-98.113%
2026-03-24	0.5700	0.5800	0.5200	0.5200	-5.455%	303	21,936	-98.077%
2026-03-23	0.5100	0.5500	0.5000	0.5500	+22.222%	215	21,818	-98.182%
2026-03-20	0.5700	0.5700	0.4500	0.4500	-33.824%	597	21,742	-97.778%
2026-03-19	0.5400	0.6800	0.5400	0.6800	+11.475%	166	21,426	-98.529%
2026-03-18	0.6500	0.6500	0.6000	0.6100	-8.955%	812	21,356	-98.361%
2026-03-17	0.7000	0.7000	0.6400	0.6700	-9.459%	1,160	21,281	-98.507%
2026-03-16	0.7000	0.8000	0.7000	0.7400	+13.846%	867	21,458	-98.649%
2026-03-13	0.6000	0.6900	0.6000	0.6500	+22.642%	2,512	20,934	-98.462%
2026-03-12	0.5200	0.6400	0.5200	0.5300	+1.923%	2,328	21,562	-98.113%
2026-03-11	0.6500	0.6500	0.4800	0.5200	-14.754%	901	21,639	-98.077%
2026-03-10	0.3900	0.6100	0.3900	0.6100	+69.444%	2,317	21,107	-98.361%
2026-03-09	0.3500	0.3900	0.3400	0.3600	+5.882%	68	20,021	-97.222%
2026-03-06	0.3500	0.3500	0.3200	0.3400	0.000%	51	19,988	-97.059%
2026-03-05	0.3300	0.3400	0.3300	0.3400	-2.857%	11	19,948	-97.059%
2026-03-04	0.3600	0.3700	0.3200	0.3500	+25.000%	105	19,948	-97.143%
2026-03-03	0.3000	0.3000	0.2700	0.2800	-9.677%	343	19,884	-96.429%
2026-03-02	0.3100	0.3300	0.3100	0.3100	-13.889%	53	19,656	-96.774%
2026-02-27	0.4000	0.4000	0.3600	0.3600	-16.279%	124	19,648	-97.222%
2026-02-26	0.4700	0.4700	0.4000	0.4300	-12.245%	62	19,632	-97.674%
2026-02-25	0.5400	0.5400	0.4700	0.4900	0.000%	737	18,879	-97.959%
2026-02-24	0.5300	0.5400	0.4500	0.4900	-5.769%	22	18,879	-97.959%
2026-02-23	0.5000	0.5600	0.5000	0.5200	+13.043%	415	18,858	-98.077%
2026-02-20	0.4400	0.4800	0.4200	0.4600	+4.545%	140	18,806	-97.826%
2026-02-19	0.4000	0.4400	0.4000	0.4400	+7.317%	22	18,790	-97.727%
2026-02-18	0.4500	0.4800	0.4100	0.4100	-8.889%	108	18,788	-97.561%
2026-02-17	0.4800	0.4900	0.4400	0.4500	-6.250%	1,243	18,887	-97.778%
2026-02-13	0.4400	0.4800	0.4400	0.4800	+2.128%	50	19,599	-97.917%
2026-02-12	0.5000	0.5000	0.4600	0.4700	-4.082%	29	19,599	-97.872%
2026-02-11	0.5200	0.5200	0.4900	0.4900	0.000%	292	19,597	-97.959%
2026-02-10	0.4700	0.5200	0.4700	0.4900	+4.255%	1,629	19,516	-97.959%
2026-02-09	0.4600	0.4900	0.4600	0.4700	-11.321%	23	18,412	-97.872%
2026-02-06	0.5500	0.5800	0.5100	0.5300	+17.778%	1,796	18,391	-98.113%
2026-02-05	0.4300	0.4900	0.3900	0.4500	+28.571%	1,697	19,675	-97.778%
2026-02-04	0.4000	0.4000	0.3400	0.3500	-7.895%	9	18,286	-97.143%
2026-02-03	0.3900	0.3900	0.3500	0.3800	-5.000%	20	18,284	-97.368%
2026-02-02	0.3500	0.4000	0.3500	0.4000	-13.043%	117	18,284	-97.500%
2026-01-30	0.5000	0.5000	0.4300	0.4600	0.000%	121	18,305	-97.826%
2026-01-29	0.5000	0.5500	0.4400	0.4600	+15.000%	4,196	18,374	-97.826%
2026-01-28	0.4300	0.4300	0.4000	0.4000	-2.439%	49	14,195	-97.500%
2026-01-27	0.4400	0.4400	0.3900	0.4100	+5.128%	23	14,196	-97.561%
2026-01-26	0.3900	0.4200	0.3900	0.3900	-9.302%	78	14,180	-97.436%
2026-01-23	0.4200	0.4300	0.4100	0.4300	-10.417%	52	14,194	-97.674%
2026-01-22	0.4300	0.5000	0.4300	0.4800	+14.286%	11	14,210	-97.917%
2026-01-21	0.3900	0.4300	0.3900	0.4200	+5.000%	154	14,209	-97.619%
2026-01-20	0.4000	0.4100	0.3800	0.4000	-9.091%	59	14,141	-97.500%
2026-01-16	0.4300	0.4400	0.4000	0.4400	0.000%	100	14,044	-97.727%
2026-01-15	0.4200	0.4400	0.4000	0.4400	+4.762%	17	14,044	-97.727%
2026-01-14	0.4100	0.4800	0.4100	0.4200	-8.696%	235	14,052	-97.619%
2026-01-13	0.4900	0.5000	0.4500	0.4600	-11.538%	161	14,014	-97.826%
2026-01-12	0.4600	0.5300	0.4600	0.5200	+20.930%	140	13,879	-98.077%
2026-01-09	0.4600	0.4600	0.4300	0.4300	-8.511%	172	13,838	-97.674%
2026-01-08	0.4800	0.5000	0.4500	0.4700	-7.843%	27	13,780	-97.872%
2026-01-07	0.4700	0.5200	0.4700	0.5100	+2.000%	54	13,755	-98.039%
2026-01-06	0.6000	0.6100	0.4700	0.5000	-10.714%	148	13,713	-98.000%
2026-01-05	0.5900	0.6000	0.5400	0.5600	-8.197%	349	13,700	-98.214%
2026-01-02	0.7400	0.7400	0.6100	0.6100	-7.576%	69	13,700	-98.361%
2025-12-31	0.6900	0.6900	0.5800	0.6600	-15.385%	216	13,478	-98.485%
2025-12-30	0.7800	0.8700	0.7300	0.7800	+13.043%	261	13,478	-98.718%
2025-12-29	0.5900	0.6900	0.5900	0.6900	+15.000%	78	13,361	-98.551%
2025-12-26	0.5600	0.6200	0.5500	0.6000	+17.647%	3,282	13,359	-98.333%
2025-12-24	0.5200	0.5200	0.4700	0.5100	+2.000%	56	10,047	-98.039%
2025-12-23	0.5500	0.6600	0.5000	0.5000	-9.091%	4,256	10,047	-98.000%
2025-12-22	0.5000	0.5500	0.5000	0.5500	0.000%	4,089	5,893	-98.182%
2025-12-19	0.5400	0.5500	0.5300	0.5500	+3.774%	1,838	1,804	-98.182%
2025-12-18	0.5300	0.5300	0.5300	0.5300	0.000%	20	20	-98.113%

.dark-mode .PKx2yF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PKx2yF{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C7NIO Aug 21 2026 7.00 Call (NIO260821C00007000)option OPRA

NIO20260821C7
NIO Aug 21 2026 7.00 Call (NIO260821C00007000)
option OPRA