Dark

NIO20261120C3
NIO Nov 20 2026 3.00 Call (NIO261120C00003000)
option OPRA

EOD

Sep 29, 2026

0.5400-19.403%(-0.1300)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.6000	0.5000	0.5400	-19.403%	232	3,179	0.000%
2026-09-28	0.6800	0.7000	0.6700	0.6700	-1.471%	379	2,986	-19.403%
2026-09-25	0.6800	0.7700	0.6800	0.6800	-8.108%	31	2,679	-20.588%
2026-09-24	0.7300	0.7400	0.7100	0.7400	-1.333%	61	2,662	-27.027%
2026-09-23	0.7800	0.7900	0.7500	0.7500	-5.063%	51	2,703	-28.000%
2026-09-22	0.8400	0.8500	0.7900	0.7900	+6.757%	244	2,702	-31.646%
2026-09-21	0.7300	0.7800	0.6500	0.7400	-1.333%	248	2,703	-27.027%
2026-09-18	0.7500	0.7600	0.7300	0.7500	+4.167%	23	2,553	-28.000%
2026-09-17	0.7200	0.8000	0.7200	0.7200	-4.000%	112	2,552	-25.000%
2026-09-16	0.7500	0.7500	0.7000	0.7500	+7.143%	21	2,450	-28.000%
2026-09-15	0.7700	0.7700	0.7000	0.7000	-14.634%	24	2,429	-22.857%
2026-09-14	0.8400	0.8400	0.8000	0.8200	+3.797%	37	2,415	-34.146%
2026-09-11	0.7900	0.7900	0.7900	0.7900	+8.219%	1	2,400	-31.646%
2026-09-10	0.7700	0.7900	0.7300	0.7300	-13.095%	40	2,401	-26.027%
2026-09-09	0.8400	0.8700	0.8200	0.8400	-6.667%	529	2,373	-35.714%
2026-09-08	0.8600	0.9400	0.8400	0.9000	-1.099%	114	1,919	-40.000%
2026-09-04	0.8500	0.9100	0.8500	0.9100	-7.143%	20	1,799	-40.659%
2026-09-03	0.9000	1.0000	0.9000	0.9800	+3.158%	496	1,799	-44.898%
2026-09-02	1.0000	1.0600	0.9500	0.9500	-16.667%	102	1,396	-43.158%
2026-09-01	1.2000	1.2000	1.1400	1.1400	-17.986%	27	1,360	-52.632%
2026-08-31	1.4500	1.4600	1.3900	1.3900	-2.113%	35	1,334	-61.151%
2026-08-28	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,314	-61.972%
2026-08-27	1.5300	1.5300	1.3900	1.4200	-3.401%	26	1,313	-61.972%
2026-08-26	1.6500	1.6500	1.4700	1.4700	-5.161%	42	1,324	-63.265%
2026-08-25	1.5000	1.5500	1.5000	1.5500	+8.392%	44	1,342	-65.161%
2026-08-24	1.5500	1.5500	1.4300	1.4300	-16.860%	67	1,355	-62.238%
2026-08-21	1.6900	1.7200	1.6900	1.7200	+7.500%	76	1,320	-68.605%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-2.439%	5	1,244	-66.250%
2026-08-18	1.6400	1.6400	1.6400	1.6400	+1.863%	3	1,249	-67.073%
2026-08-14	1.6000	1.6200	1.5900	1.6100	+1.258%	123	1,250	-66.460%
2026-08-13	1.6000	1.6000	1.5300	1.5900	-3.636%	311	1,169	-66.038%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-1.198%	10	860	-67.273%
2026-08-11	1.6500	1.7000	1.6500	1.6700	-8.242%	20	850	-67.665%
2026-08-07	1.9000	1.9000	1.8200	1.8200	+8.333%	12	830	-70.330%
2026-08-06	1.7100	1.7100	1.6800	1.6800	-5.618%	3	824	-67.857%
2026-08-05	1.8200	1.8200	1.7800	1.7800	-4.813%	168	823	-69.663%
2026-08-04	1.9000	1.9000	1.8700	1.8700	-2.604%	4	750	-71.123%
2026-08-03	2.0400	2.0400	1.9200	1.9200	-1.538%	56	748	-71.875%
2026-07-31	2.0000	2.0000	1.9500	1.9500	+1.563%	104	739	-72.308%
2026-07-30	1.8300	1.9200	1.8300	1.9200	+2.674%	15	841	-71.875%
2026-07-29	1.9300	1.9300	1.8700	1.8700	+8.721%	58	827	-71.123%
2026-07-28	1.7200	1.7200	1.7200	1.7200	+1.176%	1	771	-68.605%
2026-07-27	1.7000	1.7000	1.7000	1.7000	+3.030%	5	772	-68.235%
2026-07-24	1.6500	1.6500	1.6500	1.6500	-5.714%	8	772	-67.273%
2026-07-23	1.7500	1.7500	1.7500	1.7500	-3.846%	10	780	-69.143%
2026-07-22	1.8200	1.8200	1.8200	1.8200	-6.667%	2	770	-70.330%
2026-07-21	1.9500	1.9500	1.9500	1.9500	-1.015%	8	769	-72.308%
2026-07-20	1.9700	1.9700	1.9700	1.9700	-2.475%	8	761	-72.589%
2026-07-17	2.0200	2.0200	2.0200	2.0200	-4.717%	1	761	-73.267%
2026-07-16	2.1100	2.1400	2.1100	2.1200	-2.752%	126	760	-74.528%
2026-07-15	2.3000	2.3000	2.1800	2.1800	0.000%	149	636	-75.229%
2026-07-14	2.2500	2.2900	2.1400	2.1800	+5.314%	125	591	-75.229%
2026-07-13	2.1100	2.1100	2.0400	2.0700	+5.612%	66	579	-73.913%
2026-07-10	1.9700	2.0200	1.9600	1.9600	-3.448%	185	515	-72.449%
2026-07-09	2.0300	2.0300	2.0300	2.0300	-5.581%	3	374	-73.399%
2026-07-01	2.1500	2.1500	2.1500	2.1500	+2.381%	1	371	-74.884%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+5.528%	3	370	-74.286%
2026-06-26	1.9800	1.9900	1.9800	1.9900	+2.051%	6	369	-72.864%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-11.364%	20	363	-72.308%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-3.930%	10	343	-75.455%
2026-06-22	2.1500	2.2900	2.1500	2.2900	+4.091%	6	340	-76.419%
2026-06-18	2.2200	2.2200	2.2000	2.2000	+0.457%	6	340	-75.455%
2026-06-16	2.1500	2.2000	2.1500	2.1900	-6.809%	13	340	-75.342%
2026-06-15	2.4500	2.4500	2.3500	2.3500	-0.844%	15	327	-77.021%
2026-06-12	2.3700	2.3900	2.3700	2.3700	-1.250%	29	327	-77.215%
2026-06-11	2.4700	2.4700	2.4000	2.4000	0.000%	12	327	-77.500%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-4.000%	1	329	-77.500%
2026-06-09	2.4100	2.5000	2.4100	2.5000	-6.015%	46	329	-78.400%
2026-06-08	2.6200	2.6600	2.6200	2.6600	+3.101%	11	338	-79.699%
2026-06-05	2.7300	2.7300	2.5800	2.5800	-9.474%	40	327	-79.070%
2026-06-04	2.9500	2.9500	2.8500	2.8500	-1.724%	17	287	-81.053%
2026-06-03	2.9900	2.9900	2.9000	2.9000	-10.217%	51	272	-81.379%
2026-06-02	3.2300	3.2300	3.2300	3.2300	+2.540%	1	221	-83.282%
2026-06-01	3.1700	3.2500	3.1500	3.1500	+14.545%	26	220	-82.857%
2026-05-29	2.6500	2.8000	2.5700	2.7500	-1.434%	24	194	-80.364%
2026-05-28	2.8000	2.8000	2.7900	2.7900	+6.084%	20	192	-80.645%
2026-05-27	2.5200	2.6300	2.5200	2.6300	+6.048%	8	172	-79.468%
2026-05-26	2.5100	2.5100	2.4100	2.4800	+1.639%	46	172	-78.226%
2026-05-22	2.5000	2.5000	2.4400	2.4400	-8.614%	14	126	-77.869%
2026-05-21	2.9500	2.9500	2.6700	2.6700	-7.931%	103	112	-79.775%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-20.330%	1	112	-81.379%
2026-05-13	3.6400	3.6400	3.6400	3.6400	+13.750%	2	10	-85.165%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+4.918%	2	12	-83.125%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-10.294%	1	10	-82.295%
2026-04-23	3.6000	3.6000	3.4000	3.4000	-15.000%	3	9	-84.118%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+8.696%	1	6	-86.500%
2026-04-15	3.6800	3.6800	3.6800	3.6800	+25.597%	1	5	-85.326%
2026-03-30	2.9300	2.9300	2.9300	2.9300	0.000%	4	4	-81.570%

.dark-mode .P3mN5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3mN5B{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C3NIO Nov 20 2026 3.00 Call (NIO261120C00003000)option OPRA

NIO20261120C3
NIO Nov 20 2026 3.00 Call (NIO261120C00003000)
option OPRA