Dark

NIO20260821C8
NIO Aug 21 2026 8.00 Call (NIO260821C00008000)
option OPRA

EOD

Aug 7, 2026

0.01000.000%(0.0000)24

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%	24	19,475	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	12	19,475	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	24	19,486	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	33	19,476	0.000%
2026-07-30	0.0100	0.0200	0.0100	0.0100	0.000%	246	19,477	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	259	19,571	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-50.000%	29	19,575	0.000%
2026-07-27	0.0100	0.0200	0.0100	0.0200	+100.000%	7	19,584	-50.000%
2026-07-24	0.0100	0.0200	0.0100	0.0100	-50.000%	15	19,584	0.000%
2026-07-23	0.0100	0.0200	0.0100	0.0200	+100.000%	580	19,582	-50.000%
2026-07-22	0.0100	0.0200	0.0100	0.0100	0.000%	60	19,686	0.000%
2026-07-21	0.0200	0.0200	0.0100	0.0100	0.000%	66	19,685	0.000%
2026-07-20	0.0100	0.0200	0.0100	0.0100	0.000%	14	19,685	0.000%
2026-07-17	0.0300	0.0300	0.0100	0.0100	-50.000%	276	19,685	0.000%
2026-07-16	0.0300	0.0300	0.0200	0.0200	-33.333%	12	19,729	-50.000%
2026-07-15	0.0300	0.0300	0.0200	0.0300	+50.000%	912	19,723	-66.667%
2026-07-14	0.0400	0.0400	0.0200	0.0200	0.000%	69	19,723	-50.000%
2026-07-13	0.0300	0.0400	0.0200	0.0200	-33.333%	55	19,704	-50.000%
2026-07-10	0.0200	0.0300	0.0200	0.0300	+50.000%	19	19,694	-66.667%
2026-07-09	0.0200	0.0200	0.0200	0.0200	-33.333%	38	19,697	-50.000%
2026-07-08	0.0400	0.0400	0.0300	0.0300	0.000%	600	19,697	-66.667%
2026-07-07	0.0400	0.0400	0.0200	0.0300	0.000%	617	19,108	-66.667%
2026-07-06	0.0300	0.0300	0.0200	0.0300	0.000%	17	18,996	-66.667%
2026-07-02	0.0400	0.0400	0.0300	0.0300	-25.000%	43	18,996	-66.667%
2026-06-30	0.0400	0.0500	0.0400	0.0400	-20.000%	233	18,996	-75.000%
2026-06-29	0.0400	0.0500	0.0400	0.0500	+25.000%	203	19,166	-80.000%
2026-06-26	0.0500	0.0500	0.0400	0.0400	0.000%	251	19,171	-75.000%
2026-06-25	0.0400	0.0500	0.0400	0.0400	0.000%	371	19,159	-75.000%
2026-06-24	0.0400	0.0500	0.0400	0.0400	-20.000%	402	19,470	-75.000%
2026-06-23	0.0600	0.0600	0.0500	0.0500	-16.667%	394	19,620	-80.000%
2026-06-22	0.0600	0.0800	0.0400	0.0600	+20.000%	264	19,502	-83.333%
2026-06-18	0.0600	0.0700	0.0500	0.0500	-16.667%	320	19,519	-80.000%
2026-06-17	0.0600	0.0700	0.0600	0.0600	-14.286%	206	19,519	-83.333%
2026-06-16	0.0700	0.0700	0.0300	0.0700	-12.500%	1,676	19,519	-85.714%
2026-06-15	0.1000	0.1000	0.0700	0.0800	-11.111%	451	20,206	-87.500%
2026-06-12	0.1000	0.1000	0.0800	0.0900	-10.000%	334	20,206	-88.889%
2026-06-11	0.1000	0.1100	0.0900	0.1000	+11.111%	2,965	20,206	-90.000%
2026-06-10	0.1000	0.1400	0.0900	0.0900	-25.000%	174	20,817	-88.889%
2026-06-09	0.1400	0.1400	0.1100	0.1200	-14.286%	1,103	20,814	-91.667%
2026-06-08	0.1600	0.1700	0.1400	0.1400	0.000%	739	20,490	-92.857%
2026-06-05	0.1900	0.1900	0.1300	0.1400	-26.316%	2,433	20,179	-92.857%
2026-06-04	0.2600	0.2600	0.1600	0.1900	-5.000%	21	19,822	-94.737%
2026-06-03	0.2200	0.2400	0.1600	0.2000	-23.077%	451	19,820	-95.000%
2026-06-02	0.3000	0.3100	0.2500	0.2600	+4.000%	300	19,814	-96.154%
2026-06-01	0.2200	0.2800	0.2100	0.2500	+47.059%	1,626	19,731	-96.000%
2026-05-29	0.1600	0.2000	0.1500	0.1700	-5.556%	150	19,584	-94.118%
2026-05-28	0.1900	0.1900	0.1600	0.1800	-21.739%	421	19,563	-94.444%
2026-05-27	0.1600	0.2300	0.1500	0.2300	+53.333%	2,675	19,401	-95.652%
2026-05-26	0.1500	0.1700	0.1200	0.1500	0.000%	3,199	19,191	-93.333%
2026-05-22	0.1500	0.1800	0.1200	0.1500	-28.571%	2,656	18,579	-93.333%
2026-05-21	0.2400	0.2900	0.1800	0.2100	-8.696%	725	17,424	-95.238%
2026-05-20	0.2500	0.2600	0.2300	0.2300	-11.538%	211	17,424	-95.652%
2026-05-19	0.2500	0.2800	0.2500	0.2600	-13.333%	1,542	17,302	-96.154%
2026-05-18	0.3100	0.3200	0.2800	0.3000	-21.053%	339	17,302	-96.667%
2026-05-15	0.4000	0.4000	0.3400	0.3800	-15.556%	406	17,302	-97.368%
2026-05-14	0.4500	0.4500	0.4000	0.4500	-8.163%	391	16,918	-97.778%
2026-05-13	0.3600	0.5000	0.3600	0.4900	+68.966%	1,236	16,351	-97.959%
2026-05-12	0.3300	0.3300	0.2800	0.2900	-14.706%	218	16,351	-96.552%
2026-05-11	0.3000	0.3600	0.3000	0.3400	+17.241%	248	16,351	-97.059%
2026-05-08	0.3000	0.3000	0.2800	0.2900	0.000%	60	16,225	-96.552%
2026-05-07	0.3700	0.3700	0.2900	0.2900	-9.375%	433	16,183	-96.552%
2026-05-06	0.2900	0.3200	0.2500	0.3200	-3.030%	1,290	15,974	-96.875%
2026-05-05	0.3700	0.4000	0.3300	0.3300	-13.158%	116	15,870	-96.970%
2026-05-04	0.3800	0.3800	0.3500	0.3800	+2.703%	235	15,804	-97.368%
2026-05-01	0.4400	0.4500	0.3100	0.3700	-26.000%	6,778	12,130	-97.297%
2026-04-30	0.4700	0.5000	0.4000	0.5000	-5.660%	717	12,130	-98.000%
2026-04-29	0.6000	0.6000	0.5300	0.5300	+1.923%	578	11,917	-98.113%
2026-04-28	0.4300	0.5600	0.3900	0.5200	+4.000%	784	11,571	-98.077%
2026-04-27	0.4800	0.5200	0.4600	0.5000	+6.383%	1,269	10,881	-98.000%
2026-04-24	0.4600	0.4900	0.4300	0.4700	+4.444%	1,019	10,019	-97.872%
2026-04-23	0.5000	0.5000	0.4500	0.4500	-19.643%	335	9,434	-97.778%
2026-04-22	0.5600	0.5800	0.5600	0.5600	+5.660%	547	9,382	-98.214%
2026-04-21	0.6200	0.6200	0.5300	0.5300	-17.188%	426	8,958	-98.113%
2026-04-20	0.6700	0.6700	0.6100	0.6400	-9.859%	141	8,958	-98.438%
2026-04-17	0.7300	0.7400	0.6600	0.7100	-1.389%	265	8,953	-98.592%
2026-04-16	0.5700	0.7200	0.5700	0.7200	+38.462%	1,940	8,921	-98.611%
2026-04-15	0.5500	0.5600	0.4900	0.5200	-10.345%	1,190	8,671	-98.077%
2026-04-14	0.5900	0.6000	0.5300	0.5800	+11.538%	416	8,345	-98.276%
2026-04-13	0.5100	0.5400	0.5000	0.5200	0.000%	413	8,226	-98.077%
2026-04-10	0.4500	0.5600	0.4000	0.5200	+33.333%	468	7,957	-98.077%
2026-04-09	0.5600	0.5700	0.3900	0.3900	-22.000%	551	7,926	-97.436%
2026-04-08	0.4900	0.5500	0.2900	0.5000	+13.636%	320	7,776	-98.000%
2026-04-07	0.4200	0.4500	0.4000	0.4400	-8.333%	854	7,641	-97.727%
2026-04-06	0.5300	0.5600	0.4700	0.4800	+4.348%	216	6,858	-97.917%
2026-04-02	0.4500	0.4700	0.4400	0.4600	0.000%	261	6,610	-97.826%
2026-04-01	0.4600	0.5400	0.4200	0.4600	+6.977%	307	6,610	-97.826%
2026-03-31	0.3000	0.4700	0.3000	0.4300	+53.571%	1,468	6,401	-97.674%
2026-03-30	0.3000	0.3000	0.2800	0.2800	+12.000%	17	5,554	-96.429%
2026-03-27	0.2600	0.2700	0.2500	0.2500	-13.793%	276	5,541	-96.000%
2026-03-26	0.3400	0.3400	0.2900	0.2900	-14.706%	301	5,663	-96.552%
2026-03-25	0.3500	0.3600	0.3200	0.3400	0.000%	74	5,567	-97.059%
2026-03-24	0.3600	0.3600	0.3400	0.3400	-5.556%	10	5,525	-97.059%
2026-03-23	0.3500	0.3600	0.3100	0.3600	+20.000%	88	5,515	-97.222%
2026-03-20	0.3300	0.3300	0.3000	0.3000	-21.053%	78	5,505	-96.667%
2026-03-19	0.4000	0.4200	0.3800	0.3800	-5.000%	231	5,514	-97.368%
2026-03-18	0.4200	0.4300	0.4000	0.4000	-11.111%	332	5,289	-97.500%
2026-03-17	0.4700	0.4700	0.4400	0.4500	-10.000%	948	4,994	-97.778%
2026-03-16	0.5000	0.5600	0.4800	0.5000	+13.636%	1,327	4,945	-98.000%
2026-03-13	0.4400	0.4600	0.4100	0.4400	+29.412%	213	4,553	-97.727%
2026-03-12	0.4200	0.4300	0.3400	0.3400	0.000%	65	4,398	-97.059%
2026-03-11	0.4500	0.4500	0.3400	0.3400	-19.048%	150	4,397	-97.059%
2026-03-10	0.3300	0.4200	0.3200	0.4200	+61.538%	1,268	4,400	-97.619%
2026-03-09	0.2500	0.2700	0.2500	0.2600	+8.333%	45	3,419	-96.154%
2026-03-06	0.2400	0.2400	0.2400	0.2400	+14.286%	1	3,375	-95.833%
2026-03-05	0.2300	0.2300	0.2100	0.2100	-16.000%	47	3,374	-95.238%
2026-03-04	0.2400	0.2600	0.2400	0.2500	+25.000%	71	3,345	-96.000%
2026-03-03	0.2100	0.2100	0.1900	0.2000	-4.762%	405	3,299	-95.000%
2026-03-02	0.2300	0.2300	0.2100	0.2100	-19.231%	87	2,897	-95.238%
2026-02-27	0.2800	0.2800	0.2500	0.2600	-16.129%	77	2,846	-96.154%
2026-02-26	0.4100	0.4100	0.2800	0.3100	-18.421%	15	2,849	-96.774%
2026-02-25	0.3500	0.3800	0.3500	0.3800	+8.571%	3	2,848	-97.368%
2026-02-24	0.3900	0.3900	0.3300	0.3500	-5.405%	51	2,848	-97.143%
2026-02-23	0.3300	0.3900	0.3300	0.3700	+12.121%	371	2,802	-97.297%
2026-02-20	0.3200	0.3300	0.3200	0.3300	+10.000%	89	2,446	-96.970%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-3.226%	20	2,387	-96.667%
2026-02-18	0.3200	0.3200	0.3100	0.3100	-8.824%	5	2,387	-96.774%
2026-02-17	0.3400	0.3700	0.3300	0.3400	0.000%	11	2,385	-97.059%
2026-02-13	0.3500	0.3600	0.3400	0.3400	-2.857%	3	2,378	-97.059%
2026-02-12	0.3800	0.3800	0.3500	0.3500	-2.778%	21	2,378	-97.143%
2026-02-11	0.3500	0.3700	0.3500	0.3600	-5.263%	646	2,370	-97.222%
2026-02-10	0.4000	0.4000	0.3500	0.3800	+5.556%	7	1,724	-97.368%
2026-02-09	0.3500	0.3600	0.3500	0.3600	-5.263%	20	1,723	-97.222%
2026-02-06	0.3800	0.4400	0.2200	0.3800	+8.571%	61	1,704	-97.368%
2026-02-05	0.3200	0.3700	0.3200	0.3500	+29.630%	137	1,653	-97.143%
2026-02-04	0.2700	0.2800	0.2700	0.2700	-10.000%	18	1,518	-96.296%
2026-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	10	1,507	-96.667%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-18.919%	3	1,517	-96.667%
2026-01-30	0.4000	0.4000	0.3700	0.3700	+2.778%	20	1,517	-97.297%
2026-01-29	0.4000	0.4000	0.3300	0.3600	+16.129%	50	1,497	-97.222%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,468	-96.774%
2026-01-27	0.3100	0.3200	0.3100	0.3200	+6.667%	31	1,467	-96.875%
2026-01-26	0.3100	0.3200	0.3000	0.3000	-6.250%	107	1,457	-96.667%
2026-01-23	0.3400	0.3400	0.3000	0.3200	-11.111%	223	1,411	-96.875%
2026-01-22	0.3300	0.3800	0.3300	0.3600	+12.500%	484	1,416	-97.222%
2026-01-21	0.3000	0.3200	0.2900	0.3200	+6.667%	30	1,033	-96.875%
2026-01-20	0.3200	0.3200	0.3000	0.3000	-9.091%	4	1,003	-96.667%
2026-01-16	0.3500	0.3500	0.3200	0.3300	0.000%	3	1,000	-96.970%
2026-01-15	0.3200	0.3600	0.3200	0.3300	0.000%	37	1,000	-96.970%
2026-01-14	0.3600	0.3600	0.3300	0.3300	-5.714%	7	965	-96.970%
2026-01-13	0.3900	0.3900	0.3500	0.3500	-10.256%	22	965	-97.143%
2026-01-12	0.3500	0.4200	0.3500	0.3900	+21.875%	30	943	-97.436%
2026-01-09	0.3400	0.3400	0.3200	0.3200	-8.571%	20	919	-96.875%
2026-01-08	0.3600	0.3600	0.3500	0.3500	-7.895%	75	910	-97.143%
2026-01-07	0.3500	0.3800	0.3500	0.3800	+2.703%	4	837	-97.368%
2026-01-06	0.4600	0.4600	0.3700	0.3700	-15.909%	320	833	-97.297%
2026-01-05	0.4400	0.4500	0.4200	0.4400	-10.204%	404	247	-97.727%
2026-01-02	0.5700	0.5700	0.4900	0.4900	-3.922%	66	247	-97.959%
2025-12-31	0.4700	0.5100	0.4600	0.5100	-16.393%	28	170	-98.039%
2025-12-30	0.5800	0.6500	0.5800	0.6100	+19.608%	38	170	-98.361%
2025-12-29	0.4400	0.5100	0.4400	0.5100	+15.909%	26	170	-98.039%
2025-12-26	0.3900	0.4900	0.3900	0.4400	+18.919%	27	154	-97.727%
2025-12-24	0.3600	0.3700	0.3600	0.3700	-7.500%	24	151	-97.297%
2025-12-23	0.3700	0.4000	0.3600	0.4000	0.000%	71	151	-97.500%
2025-12-22	0.4500	0.4500	0.3600	0.4000	-6.977%	6	81	-97.500%
2025-12-19	0.4300	0.4300	0.4300	0.4300	0.000%	80	81	-97.674%
2025-12-18	0.4300	0.4300	0.4300	0.4300	0.000%	1	1	-97.674%

.dark-mode .RBLGhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBLGhl{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20260821C8NIO Aug 21 2026 8.00 Call (NIO260821C00008000)option OPRA

NIO20260821C8
NIO Aug 21 2026 8.00 Call (NIO260821C00008000)
option OPRA