Dark

NIO20261120C5
NIO Nov 20 2026 5.00 Call (NIO261120C00005000)
option OPRA

EOD

Sep 25, 2026

0.0400-20.000%(-0.0100)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0400	0.0400	-20.000%	193	26,227	0.000%
2026-09-24	0.0500	0.0500	0.0400	0.0500	0.000%	248	26,093	-20.000%
2026-09-23	0.0600	0.0600	0.0400	0.0500	-16.667%	833	25,969	-20.000%
2026-09-22	0.0500	0.0600	0.0500	0.0600	+20.000%	596	25,736	-33.333%
2026-09-21	0.0500	0.0600	0.0400	0.0500	-16.667%	482	25,388	-20.000%
2026-09-18	0.0600	0.0600	0.0500	0.0600	+20.000%	1,840	25,219	-33.333%
2026-09-17	0.0600	0.0600	0.0500	0.0500	0.000%	204	24,554	-20.000%
2026-09-16	0.0600	0.0700	0.0500	0.0500	-16.667%	354	24,440	-20.000%
2026-09-15	0.0700	0.0700	0.0500	0.0600	0.000%	496	24,290	-33.333%
2026-09-14	0.0800	0.0800	0.0600	0.0600	-14.286%	742	24,428	-33.333%
2026-09-11	0.0700	0.0900	0.0600	0.0700	+16.667%	922	24,333	-42.857%
2026-09-10	0.0700	0.0800	0.0600	0.0600	-33.333%	666	24,144	-33.333%
2026-09-09	0.0900	0.1000	0.0700	0.0900	0.000%	1,405	24,031	-55.556%
2026-09-08	0.1000	0.1000	0.0800	0.0900	-10.000%	1,054	23,150	-55.556%
2026-09-04	0.1000	0.1100	0.0800	0.1000	0.000%	1,917	23,215	-60.000%
2026-09-03	0.1000	0.1200	0.0800	0.1000	0.000%	1,653	23,215	-60.000%
2026-09-02	0.1200	0.1300	0.0900	0.1000	-23.077%	2,228	23,471	-60.000%
2026-09-01	0.1700	0.1900	0.1100	0.1300	-48.000%	2,853	22,342	-69.231%
2026-08-31	0.2500	0.2800	0.2300	0.2500	0.000%	2,293	21,252	-84.000%
2026-08-28	0.2800	0.2800	0.2300	0.2500	-10.714%	1,100	20,548	-84.000%
2026-08-27	0.2600	0.2800	0.2400	0.2800	+7.692%	2,423	19,922	-85.714%
2026-08-26	0.3100	0.3100	0.2500	0.2600	-13.333%	214	19,587	-84.615%
2026-08-25	0.2800	0.3300	0.2800	0.3000	+3.448%	342	19,452	-86.667%
2026-08-24	0.3600	0.3600	0.2700	0.2900	-27.500%	2,212	19,316	-86.207%
2026-08-21	0.4000	0.4100	0.3600	0.4000	+11.111%	3,493	18,576	-90.000%
2026-08-20	0.3800	0.3900	0.3500	0.3600	-2.703%	1,075	18,656	-88.889%
2026-08-19	0.3500	0.3900	0.3400	0.3700	+8.824%	2,433	18,420	-89.189%
2026-08-18	0.3700	0.3700	0.3300	0.3400	-15.000%	1,741	17,560	-88.235%
2026-08-17	0.3600	0.4100	0.3600	0.4000	+8.108%	896	16,797	-90.000%
2026-08-14	0.3700	0.4400	0.3500	0.3700	-2.632%	648	16,189	-89.189%
2026-08-13	0.3800	0.3900	0.3400	0.3800	-2.564%	1,430	15,865	-89.474%
2026-08-12	0.4300	0.4500	0.3900	0.3900	-9.302%	915	15,462	-89.744%
2026-08-11	0.4700	0.4700	0.4000	0.4300	-20.370%	1,393	15,287	-90.698%
2026-08-10	0.5500	0.5500	0.5000	0.5400	+3.846%	268	15,547	-92.593%
2026-08-07	0.5200	0.5300	0.4800	0.5200	+15.556%	552	15,475	-92.308%
2026-08-06	0.4700	0.4900	0.4000	0.4500	-8.163%	605	15,599	-91.111%
2026-08-05	0.5000	0.5500	0.4800	0.4900	-10.909%	268	15,577	-91.837%
2026-08-04	0.5700	0.5900	0.5400	0.5500	-3.509%	977	15,582	-92.727%
2026-08-03	0.6100	0.6300	0.5700	0.5700	-8.065%	168	15,429	-92.982%
2026-07-31	0.6400	0.6400	0.5700	0.6200	+3.333%	111	15,332	-93.548%
2026-07-30	0.5700	0.6000	0.5500	0.6000	+3.448%	484	15,380	-93.333%
2026-07-29	0.6400	0.6700	0.5700	0.5800	+3.571%	140	15,619	-93.103%
2026-07-28	0.5200	0.5600	0.5200	0.5600	+9.804%	89	15,696	-92.857%
2026-07-27	0.5000	0.5700	0.4600	0.5100	+10.870%	737	15,667	-92.157%
2026-07-24	0.5500	0.5500	0.4500	0.4600	-17.857%	913	15,700	-91.304%
2026-07-23	0.5800	0.5900	0.5200	0.5600	-3.448%	1,507	15,490	-92.857%
2026-07-22	0.6500	0.6500	0.5600	0.5800	-9.375%	788	15,067	-93.103%
2026-07-21	0.6500	0.7000	0.6300	0.6400	-4.478%	2,552	14,696	-93.750%
2026-07-20	0.6800	0.7600	0.6700	0.6700	-2.899%	190	13,786	-94.030%
2026-07-17	0.7000	0.7000	0.6500	0.6900	-8.000%	2,516	13,840	-94.203%
2026-07-16	0.8400	0.8600	0.7300	0.7500	-7.407%	725	12,003	-94.667%
2026-07-15	0.8000	0.9000	0.7800	0.8100	+5.195%	3,131	12,189	-95.062%
2026-07-14	0.8500	0.8800	0.7500	0.7700	+2.667%	3,603	13,135	-94.805%
2026-07-13	0.7500	0.8000	0.7000	0.7500	+10.294%	2,074	15,329	-94.667%
2026-07-10	0.7300	0.7400	0.6600	0.6800	0.000%	1,692	14,873	-94.118%
2026-07-09	0.7300	0.7300	0.6400	0.6800	-9.333%	4,458	14,579	-94.118%
2026-07-08	0.7500	0.8100	0.7100	0.7500	+2.740%	8,140	12,490	-94.667%
2026-07-07	0.8200	0.8500	0.7300	0.7300	-10.976%	498	8,548	-94.521%
2026-07-06	0.7700	0.8800	0.7700	0.8200	+18.841%	332	8,517	-95.122%
2026-07-02	0.6900	0.7700	0.6800	0.6900	-15.854%	441	8,222	-94.203%
2026-07-01	0.8200	0.8700	0.8000	0.8200	-4.651%	271	8,222	-95.122%
2026-06-30	0.7900	0.8900	0.7900	0.8600	+10.256%	81	8,092	-95.349%
2026-06-29	0.7400	0.8100	0.7400	0.7800	+13.043%	366	8,061	-94.872%
2026-06-26	0.6800	0.8900	0.6600	0.6900	0.000%	173	8,224	-94.203%
2026-06-25	0.7500	0.7700	0.6900	0.6900	-12.658%	1,175	8,149	-94.203%
2026-06-24	0.8400	0.8800	0.7900	0.7900	-11.236%	77	7,217	-94.937%
2026-06-23	0.7900	0.9400	0.7900	0.8900	+1.136%	81	7,178	-95.506%
2026-06-22	0.8700	0.9600	0.8400	0.8800	+4.762%	250	7,200	-95.455%
2026-06-18	0.9200	0.9200	0.8400	0.8400	-1.176%	49	7,006	-95.238%
2026-06-17	0.8900	0.9300	0.8500	0.8500	-3.409%	82	7,006	-95.294%
2026-06-16	0.8900	0.9500	0.8400	0.8800	-13.725%	1,305	7,006	-95.455%
2026-06-15	1.0700	1.0800	1.0200	1.0200	+0.990%	957	5,700	-96.078%
2026-06-12	1.1600	1.1600	1.0000	1.0100	-1.942%	150	5,700	-96.040%
2026-06-11	1.0000	1.0700	1.0000	1.0300	0.000%	244	5,700	-96.117%
2026-06-10	1.0900	1.1200	1.0300	1.0300	-8.850%	146	5,633	-96.117%
2026-06-09	1.2800	1.2800	1.0700	1.1300	-11.719%	193	5,560	-96.460%
2026-06-08	1.3300	1.3500	1.2800	1.2800	+4.918%	10	5,379	-96.875%
2026-06-05	1.3900	1.3900	1.2200	1.2200	-12.857%	475	5,377	-96.721%
2026-06-04	1.5200	1.5200	1.4000	1.4000	-2.778%	109	4,903	-97.143%
2026-06-03	1.4800	1.4800	1.4400	1.4400	-12.727%	105	4,893	-97.222%
2026-06-02	1.6400	1.8100	1.6400	1.6500	-2.941%	456	4,992	-97.576%
2026-06-01	1.5600	1.7100	1.5600	1.7000	+22.302%	429	5,244	-97.647%
2026-05-29	1.3100	1.3900	1.3100	1.3900	+2.206%	26	5,112	-97.122%
2026-05-28	1.3900	1.4500	1.3100	1.3600	-9.333%	71	5,093	-97.059%
2026-05-27	1.2200	1.5000	1.2200	1.5000	+36.364%	66	5,075	-97.333%
2026-05-26	1.1400	1.2000	1.0900	1.1000	0.000%	159	5,030	-96.364%
2026-05-22	1.1200	1.2800	1.1000	1.1000	-19.708%	2,433	5,032	-96.364%
2026-05-21	1.4200	1.4200	1.2500	1.3700	-2.143%	517	2,868	-97.080%
2026-05-20	1.4200	1.4500	1.4000	1.4000	-7.285%	52	2,868	-97.143%
2026-05-19	1.4900	1.5100	1.4700	1.5100	-5.625%	65	2,778	-97.351%
2026-05-18	1.6300	1.6300	1.5600	1.6000	-10.112%	232	2,778	-97.500%
2026-05-15	1.7800	1.7800	1.7800	1.7800	-7.772%	4	2,778	-97.753%
2026-05-14	1.9500	1.9500	1.9300	1.9300	-9.390%	24	2,768	-97.927%
2026-05-13	1.9400	2.1600	1.9300	2.1300	+29.091%	656	2,238	-98.122%
2026-05-12	1.6500	1.6500	1.6100	1.6500	-5.714%	104	2,238	-97.576%
2026-05-11	1.7300	1.8000	1.6900	1.7500	+11.465%	106	2,238	-97.714%
2026-05-07	1.7100	1.7100	1.5700	1.5700	-4.268%	6	2,109	-97.452%
2026-05-06	1.6400	1.6400	1.6400	1.6400	-1.796%	1	2,106	-97.561%
2026-05-05	1.6800	1.6800	1.6400	1.6700	-6.180%	36	2,106	-97.605%
2026-05-04	1.7600	1.8300	1.7200	1.7800	+7.879%	43	2,089	-97.753%
2026-05-01	1.8700	1.8700	1.6300	1.6500	-21.053%	259	1,799	-97.576%
2026-04-29	2.1600	2.2600	2.0900	2.0900	+12.366%	13	1,799	-98.086%
2026-04-28	1.8600	1.8600	1.8600	1.8600	-2.105%	1	1,809	-97.849%
2026-04-27	2.0500	2.0900	1.9000	1.9000	-4.040%	44	1,810	-97.895%
2026-04-23	2.0000	2.0000	1.9800	1.9800	-5.714%	11	1,800	-97.980%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-2.326%	11	1,791	-98.095%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-6.114%	1	1,781	-98.140%
2026-04-20	2.2800	2.2900	2.2800	2.2900	-6.911%	3	1,781	-98.253%
2026-04-17	2.4400	2.5000	2.4400	2.4600	+1.653%	15	1,779	-98.374%
2026-04-16	2.3600	2.4200	2.3300	2.4200	+13.084%	16	1,779	-98.347%
2026-04-15	2.1600	2.1600	2.1400	2.1400	-0.465%	4	1,775	-98.131%
2026-04-14	2.2300	2.2300	2.1500	2.1500	-0.463%	14	1,775	-98.140%
2026-04-13	2.2000	2.2000	2.1000	2.1600	+2.370%	32	1,774	-98.148%
2026-04-10	2.1300	2.1300	2.1100	2.1100	+17.222%	3	1,748	-98.104%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-15.094%	13	1,749	-97.778%
2026-04-08	2.1200	2.1200	2.1200	2.1200	+8.163%	1	1,739	-98.113%
2026-04-06	2.1000	2.1000	1.9600	1.9600	-1.010%	22	1,738	-97.959%
2026-04-02	1.8300	1.9800	1.8300	1.9800	+1.020%	111	1,726	-97.980%
2026-04-01	2.0100	2.0100	1.9200	1.9600	+8.287%	179	1,726	-97.959%
2026-03-31	1.4600	1.8100	1.4600	1.8100	+27.465%	1,606	1,552	-97.790%
2026-03-30	1.3900	1.4200	1.3900	1.4200	+10.078%	2	43	-97.183%
2026-03-27	1.3800	1.3800	1.2900	1.2900	-12.838%	21	41	-96.899%
2026-03-26	1.5200	1.5200	1.4800	1.4800	-7.500%	6	20	-97.297%
2026-03-24	1.6100	1.6100	1.6000	1.6000	-0.621%	2	14	-97.500%
2026-03-23	1.5500	1.6100	1.5500	1.6100	+3.205%	13	13	-97.516%
2026-03-20	1.5600	1.5600	1.5600	1.5600	0.000%	3	3	-97.436%

.dark-mode .ydRfcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydRfcq{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C5NIO Nov 20 2026 5.00 Call (NIO261120C00005000)option OPRA

NIO20261120C5
NIO Nov 20 2026 5.00 Call (NIO261120C00005000)
option OPRA