Dark

NIO20261120C4
NIO Nov 20 2026 4.00 Call (NIO261120C00004000)
option OPRA

EOD

Sep 29, 2026

0.1000-33.333%(-0.0500)3,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.0900	0.1000	-33.333%	3,522	54,619	0.000%
2026-09-28	0.1600	0.1700	0.1300	0.1500	-6.250%	3,136	53,260	-33.333%
2026-09-25	0.2200	0.2200	0.1500	0.1600	-15.789%	8,935	53,392	-37.500%
2026-09-24	0.1900	0.2000	0.1700	0.1900	0.000%	5,126	54,702	-47.368%
2026-09-23	0.2300	0.2300	0.1900	0.1900	-17.391%	729	50,977	-47.368%
2026-09-22	0.2000	0.2400	0.2000	0.2300	+15.000%	1,332	50,716	-56.522%
2026-09-21	0.2000	0.2100	0.1800	0.2000	-4.762%	1,601	50,030	-50.000%
2026-09-18	0.2200	0.2300	0.1900	0.2100	+5.000%	2,943	49,706	-52.381%
2026-09-17	0.2000	0.2100	0.1800	0.2000	+11.111%	1,605	48,155	-50.000%
2026-09-16	0.2000	0.2100	0.1800	0.1800	-5.263%	2,001	48,693	-44.444%
2026-09-15	0.2100	0.2200	0.1800	0.1900	-17.391%	1,030	47,215	-47.368%
2026-09-14	0.2600	0.2900	0.2200	0.2300	+4.545%	1,323	46,739	-56.522%
2026-09-11	0.2300	0.2700	0.2200	0.2200	+4.762%	1,934	46,035	-54.545%
2026-09-10	0.2400	0.2700	0.2000	0.2100	-19.231%	3,326	47,050	-52.381%
2026-09-09	0.3000	0.3000	0.2400	0.2600	-13.333%	25,392	44,396	-61.538%
2026-09-08	0.2900	0.3300	0.2600	0.3000	-3.226%	1,184	59,394	-66.667%
2026-09-04	0.3200	0.3300	0.2500	0.3100	-8.824%	16,451	72,508	-67.742%
2026-09-03	0.2900	0.3600	0.2600	0.3400	+3.030%	11,634	72,508	-70.588%
2026-09-02	0.3700	0.3800	0.3200	0.3300	-21.429%	933	61,238	-69.697%
2026-09-01	0.4900	0.5200	0.3900	0.4200	-30.000%	9,846	60,542	-76.190%
2026-08-31	0.6300	0.6900	0.6000	0.6000	-9.091%	275	51,870	-83.333%
2026-08-28	0.6800	0.6900	0.6100	0.6600	-2.941%	637	51,890	-84.848%
2026-08-27	0.6800	0.6800	0.6300	0.6800	-1.449%	305	51,506	-85.294%
2026-08-26	0.7600	0.7700	0.6900	0.6900	-6.757%	175	51,220	-85.507%
2026-08-25	0.7300	0.7900	0.7300	0.7400	+8.824%	130	51,049	-86.486%
2026-08-24	0.8000	0.8000	0.6800	0.6800	-26.087%	761	51,002	-85.294%
2026-08-21	0.8800	1.0000	0.8800	0.9200	+12.195%	277	51,329	-89.130%
2026-08-20	0.8400	0.8400	0.8200	0.8200	-4.651%	562	51,194	-87.805%
2026-08-19	0.8500	0.8900	0.8000	0.8600	+4.878%	174	50,634	-88.372%
2026-08-18	0.8200	0.8400	0.7800	0.8200	-8.889%	63	50,470	-87.805%
2026-08-17	0.8900	0.9000	0.8600	0.9000	+8.434%	11	50,472	-88.889%
2026-08-14	0.8200	0.8600	0.8100	0.8300	+2.469%	61	50,469	-87.952%
2026-08-13	0.8200	0.8200	0.8000	0.8100	-6.897%	179	50,427	-87.654%
2026-08-12	0.9000	0.9200	0.8500	0.8700	-3.333%	2,939	50,386	-88.506%
2026-08-11	0.9300	0.9400	0.8700	0.9000	-15.888%	188	47,458	-88.889%
2026-08-10	1.0800	1.0800	1.0200	1.0700	+4.902%	729	47,294	-90.654%
2026-08-07	1.0600	1.0700	1.0200	1.0200	+8.511%	408	47,739	-90.196%
2026-08-06	0.9400	0.9700	0.9100	0.9400	-8.738%	35	48,084	-89.362%
2026-08-05	1.0600	1.0600	1.0000	1.0300	-8.850%	5,123	48,057	-90.291%
2026-08-04	1.0900	1.1400	1.0600	1.1300	+2.727%	21	43,014	-91.150%
2026-08-03	1.2200	1.2200	1.0800	1.1000	-8.333%	168	43,011	-90.909%
2026-07-31	1.2000	1.2000	1.1200	1.2000	+7.143%	124	43,145	-91.667%
2026-07-30	1.0900	1.1200	1.0900	1.1200	-0.885%	109	43,079	-91.071%
2026-07-29	1.2000	1.2000	1.1100	1.1300	+8.654%	132	42,990	-91.150%
2026-07-28	1.1000	1.1000	1.0400	1.0400	+4.000%	21	43,101	-90.385%
2026-07-27	1.0100	1.0100	0.9500	1.0000	+11.111%	4,923	43,098	-90.000%
2026-07-24	0.9700	0.9700	0.9000	0.9000	-10.891%	2,076	42,397	-88.889%
2026-07-23	1.1000	1.1000	1.0000	1.0100	-4.717%	85	40,401	-90.099%
2026-07-22	1.1100	1.1100	1.0300	1.0600	-8.621%	526	40,339	-90.566%
2026-07-21	1.1900	1.3400	1.1500	1.1600	-3.333%	340	40,823	-91.379%
2026-07-20	1.2100	1.2300	1.2000	1.2000	-1.639%	204	41,122	-91.667%
2026-07-17	1.2300	1.2500	1.2000	1.2200	-8.271%	2,318	41,110	-91.803%
2026-07-16	1.4100	1.4200	1.3300	1.3300	-2.206%	22	38,808	-92.481%
2026-07-15	1.4200	1.4400	1.3600	1.3600	0.000%	116	38,806	-92.647%
2026-07-14	1.4500	1.4500	1.3400	1.3600	+5.426%	208	38,702	-92.647%
2026-07-13	1.3000	1.3300	1.2700	1.2900	+10.256%	219	38,636	-92.248%
2026-07-10	1.2900	1.2900	1.1700	1.1700	0.000%	23	38,603	-91.453%
2026-07-09	1.2300	1.2300	1.1700	1.1700	-15.217%	77	38,598	-91.453%
2026-07-08	1.2800	1.3800	1.2500	1.3800	+6.977%	566	38,532	-92.754%
2026-07-07	1.4000	1.4000	1.2800	1.2900	-5.147%	33	38,465	-92.248%
2026-07-06	1.3500	1.4100	1.3400	1.3600	+16.239%	7	38,452	-92.647%
2026-07-02	1.2900	1.3500	1.1600	1.1700	-13.971%	7,151	32,427	-91.453%
2026-07-01	1.4000	1.4000	1.3600	1.3600	-3.546%	3,047	32,427	-92.647%
2026-06-30	1.3600	1.4200	1.3600	1.4100	+5.224%	14	29,394	-92.908%
2026-06-29	1.3600	1.3600	1.3200	1.3400	+3.077%	56	29,380	-92.537%
2026-06-26	1.2000	1.3000	1.1900	1.3000	+9.244%	4,556	29,382	-92.308%
2026-06-25	1.2500	1.2700	1.1900	1.1900	-16.197%	71	24,828	-91.597%
2026-06-24	1.4200	1.4200	1.4200	1.4200	-4.698%	1,510	24,827	-92.958%
2026-06-23	1.3000	1.5200	1.3000	1.4900	-1.974%	119	23,317	-93.289%
2026-06-22	1.5000	1.5200	1.4700	1.5200	+7.801%	82	23,258	-93.421%
2026-06-18	1.4400	1.4400	1.4100	1.4100	-2.083%	160	23,200	-92.908%
2026-06-17	1.6400	1.6400	1.4400	1.4400	+2.128%	28	23,200	-93.056%
2026-06-16	1.4600	1.4600	1.3900	1.4100	-12.963%	3,328	23,200	-92.908%
2026-06-15	1.6200	1.6300	1.5800	1.6200	-1.818%	159	20,161	-93.827%
2026-06-11	1.6500	1.6500	1.6500	1.6500	+3.125%	5	20,161	-93.939%
2026-06-10	1.7300	1.7300	1.6000	1.6000	-4.192%	1,514	20,156	-93.750%
2026-06-09	1.7200	1.7300	1.6400	1.6700	-10.215%	61	18,642	-94.012%
2026-06-08	1.8900	1.8900	1.8600	1.8600	+5.085%	101	18,581	-94.624%
2026-06-05	1.9300	1.9500	1.7700	1.7700	-15.714%	3,031	18,480	-94.350%
2026-06-03	2.2100	2.2100	2.1000	2.1000	-10.638%	11,227	15,449	-95.238%
2026-06-01	2.2500	2.3700	2.2500	2.3500	+19.898%	32	6,403	-95.745%
2026-05-29	1.8800	1.9600	1.8700	1.9600	+0.513%	3,073	6,396	-94.898%
2026-05-28	2.0500	2.0500	1.9500	1.9500	-8.019%	3,059	3,323	-94.872%
2026-05-27	1.8000	2.1200	1.8000	2.1200	+25.444%	15	328	-95.283%
2026-05-26	1.7600	1.7900	1.6600	1.6900	+2.424%	79	333	-94.083%
2026-05-22	1.6200	1.8100	1.6200	1.6500	-12.234%	112	361	-93.939%
2026-05-21	2.0600	2.0600	1.8400	1.8800	-12.963%	76	260	-94.681%
2026-05-19	2.1600	2.1600	2.1600	2.1600	-17.871%	2	260	-95.370%
2026-05-14	2.6300	2.6300	2.6300	2.6300	-7.719%	6	242	-96.198%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+22.845%	10	227	-96.491%
2026-05-12	2.3200	2.3200	2.3200	2.3200	-1.277%	4	227	-95.690%
2026-05-11	2.3500	2.3500	2.3500	2.3500	0.000%	50	227	-95.745%
2026-05-08	2.3500	2.3500	2.3500	2.3500	+1.293%	1	223	-95.745%
2026-05-07	2.4800	2.4800	2.3200	2.3200	+2.655%	22	222	-95.690%
2026-05-06	2.1000	2.2600	2.1000	2.2600	-1.739%	55	201	-95.575%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-8.000%	5	200	-95.652%
2026-04-24	2.5700	2.5700	2.5000	2.5000	-19.355%	15	200	-96.000%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+8.772%	1	195	-96.774%
2026-04-14	2.8500	2.8500	2.8500	2.8500	0.000%	1	195	-96.491%
2026-04-13	2.8600	2.8600	2.8500	2.8500	0.000%	80	194	-96.491%
2026-04-10	2.8500	2.8500	2.8500	2.8500	+5.556%	1	114	-96.491%
2026-04-06	2.7000	2.7000	2.7000	2.7000	0.000%	100	114	-96.296%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+22.727%	10	14	-96.296%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-7.173%	1	4	-95.455%
2026-03-19	2.3700	2.3700	2.3700	2.3700	0.000%	3	3	-95.781%

.dark-mode .vQsWxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQsWxJ{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C4NIO Nov 20 2026 4.00 Call (NIO261120C00004000)option OPRA

NIO20261120C4
NIO Nov 20 2026 4.00 Call (NIO261120C00004000)
option OPRA