Dark

NIO20261120C6
NIO Nov 20 2026 6.00 Call (NIO261120C00006000)
option OPRA

EOD

Aug 7, 2026

0.2400+14.286%(+0.0300)1,049

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2300	0.2600	0.2200	0.2400	+14.286%	1,049	20,780	0.000%
2026-08-06	0.2300	0.2300	0.2100	0.2100	-8.696%	885	20,614	+14.286%
2026-08-05	0.2900	0.2900	0.2300	0.2300	-17.857%	575	20,845	+4.348%
2026-08-04	0.2700	0.3000	0.2700	0.2800	-3.448%	213	20,570	-14.286%
2026-08-03	0.2900	0.3100	0.2800	0.2900	-9.375%	747	20,439	-17.241%
2026-07-31	0.3200	0.3300	0.2900	0.3200	+3.226%	217	20,651	-25.000%
2026-07-30	0.3100	0.3100	0.2800	0.3100	+3.333%	787	20,512	-22.581%
2026-07-29	0.3200	0.3500	0.2800	0.3000	+11.111%	1,089	19,986	-20.000%
2026-07-28	0.2800	0.2800	0.2600	0.2700	0.000%	2,322	20,164	-11.111%
2026-07-27	0.2800	0.2800	0.2400	0.2700	+12.500%	2,078	18,935	-11.111%
2026-07-24	0.2700	0.2700	0.2300	0.2400	-14.286%	1,153	18,499	0.000%
2026-07-23	0.3000	0.3100	0.2700	0.2800	-6.667%	1,575	18,466	-14.286%
2026-07-22	0.3300	0.3300	0.2900	0.3000	-11.765%	1,217	18,849	-20.000%
2026-07-21	0.3600	0.3900	0.3400	0.3400	-5.556%	226	18,075	-29.412%
2026-07-20	0.4200	0.4400	0.3600	0.3600	-7.692%	1,425	17,942	-33.333%
2026-07-17	0.3900	0.4000	0.3700	0.3900	-9.302%	1,084	18,215	-38.462%
2026-07-16	0.4600	0.4800	0.4100	0.4300	-2.273%	392	17,780	-44.186%
2026-07-15	0.4800	0.5000	0.4400	0.4400	-2.222%	1,227	17,725	-45.455%
2026-07-14	0.4900	0.5200	0.4400	0.4500	+9.756%	3,167	18,050	-46.667%
2026-07-13	0.4200	0.4600	0.4100	0.4100	+7.895%	2,111	17,736	-41.463%
2026-07-10	0.4400	0.4400	0.3700	0.3800	-2.564%	203	17,827	-36.842%
2026-07-09	0.4000	0.4100	0.3800	0.3900	-11.364%	610	17,659	-38.462%
2026-07-08	0.4400	0.4500	0.4000	0.4400	+7.317%	1,299	17,331	-45.455%
2026-07-07	0.5100	0.5100	0.4100	0.4100	-12.766%	471	16,383	-41.463%
2026-07-06	0.4500	0.5000	0.4400	0.4700	+17.500%	847	16,305	-48.936%
2026-07-02	0.4300	0.4900	0.3800	0.4000	-16.667%	1,839	14,780	-40.000%
2026-07-01	0.4900	0.5200	0.4600	0.4800	-5.882%	1,567	14,780	-50.000%
2026-06-30	0.4700	0.5300	0.4600	0.5100	+10.870%	3,630	14,416	-52.941%
2026-06-29	0.4300	0.4800	0.4300	0.4600	+4.545%	1,633	12,741	-47.826%
2026-06-26	0.4200	0.4500	0.3900	0.4400	+10.000%	1,392	12,827	-45.455%
2026-06-25	0.4500	0.4500	0.4000	0.4000	-14.894%	413	12,133	-40.000%
2026-06-24	0.5300	0.5300	0.4700	0.4700	-11.321%	683	12,163	-48.936%
2026-06-23	0.5200	0.5700	0.5100	0.5300	+1.923%	1,209	12,076	-54.717%
2026-06-22	0.5100	0.5800	0.5100	0.5200	-1.887%	1,844	11,449	-53.846%
2026-06-18	0.5900	0.5900	0.5300	0.5300	0.000%	373	11,099	-54.717%
2026-06-17	0.5300	0.5900	0.5300	0.5300	-3.636%	403	11,099	-54.717%
2026-06-16	0.5500	0.6000	0.5200	0.5500	-11.290%	407	11,099	-56.364%
2026-06-15	0.6700	0.7000	0.6200	0.6200	-4.615%	1,372	10,222	-61.290%
2026-06-12	0.6900	0.7000	0.6500	0.6500	0.000%	107	10,222	-63.077%
2026-06-11	0.6500	0.7000	0.6500	0.6500	-2.985%	110	10,222	-63.077%
2026-06-10	0.6600	0.7300	0.6500	0.6700	-6.944%	1,292	10,127	-64.179%
2026-06-09	0.8600	0.8600	0.7000	0.7200	-14.286%	1,377	9,775	-66.667%
2026-06-08	0.8700	0.8700	0.8400	0.8400	+1.205%	363	8,598	-71.429%
2026-06-05	0.9100	0.9100	0.8100	0.8300	-14.433%	356	8,725	-71.084%
2026-06-04	1.0800	1.2500	0.9700	0.9700	-5.825%	158	8,396	-75.258%
2026-06-03	1.0400	1.0600	1.0000	1.0300	-11.966%	387	8,357	-76.699%
2026-06-02	1.3000	1.3000	1.1500	1.1700	+1.739%	455	8,052	-79.487%
2026-06-01	1.2000	1.2300	1.0400	1.1500	+25.000%	599	7,976	-79.130%
2026-05-29	0.8300	0.9200	0.8200	0.9200	-9.804%	216	7,948	-73.913%
2026-05-28	0.9700	1.0200	0.8800	1.0200	+3.030%	74	7,991	-76.471%
2026-05-27	0.8100	1.1400	0.8000	0.9900	+30.263%	103	7,980	-75.758%
2026-05-26	0.8200	0.8500	0.7400	0.7600	+4.110%	862	7,979	-68.421%
2026-05-22	0.7800	0.8500	0.7300	0.7300	-24.742%	708	8,211	-67.123%
2026-05-21	1.1400	1.1400	0.8700	0.9700	-2.020%	490	8,366	-75.258%
2026-05-20	1.0200	1.0300	0.9500	0.9900	-6.604%	931	8,366	-75.758%
2026-05-19	1.1000	1.1000	1.0500	1.0600	-6.195%	1,648	5,814	-77.358%
2026-05-18	1.2000	1.2000	1.1300	1.1300	-11.024%	283	5,814	-78.761%
2026-05-15	1.3500	1.3500	1.2100	1.2700	-9.929%	63	5,814	-81.102%
2026-05-14	1.4700	1.4700	1.2300	1.4100	-9.032%	201	5,515	-82.979%
2026-05-13	1.3600	1.5800	1.3600	1.5500	+22.047%	866	5,870	-84.516%
2026-05-12	1.2100	1.2700	1.1000	1.2700	+2.419%	147	5,870	-81.102%
2026-05-11	1.2100	1.3000	1.1900	1.2400	+12.727%	1,760	5,870	-80.645%
2026-05-08	1.1800	1.1800	1.0500	1.1000	-3.509%	43	4,461	-78.182%
2026-05-07	1.2200	1.2200	1.1400	1.1400	-4.202%	105	4,428	-78.947%
2026-05-06	1.0900	1.3100	1.0700	1.1900	0.000%	309	4,405	-79.832%
2026-05-05	1.2900	1.2900	1.1800	1.1900	-4.800%	185	4,327	-79.832%
2026-05-04	1.2500	1.3000	1.2300	1.2500	+4.167%	428	4,257	-80.800%
2026-05-01	1.3500	1.3500	1.1500	1.2000	-20.000%	625	3,526	-80.000%
2026-04-30	1.3500	1.5000	1.3500	1.5000	-3.226%	361	3,526	-84.000%
2026-04-29	1.6400	1.6400	1.5500	1.5500	+3.333%	30	3,335	-84.516%
2026-04-28	1.3000	1.5500	1.3000	1.5000	+7.143%	220	3,324	-84.000%
2026-04-27	1.4500	1.5000	1.4000	1.4000	+0.719%	263	3,413	-82.857%
2026-04-24	1.4000	1.4400	1.3500	1.3900	-0.714%	196	3,250	-82.734%
2026-04-23	1.5400	1.5400	1.4000	1.4000	-12.500%	92	3,135	-82.857%
2026-04-22	1.6500	1.7000	1.6000	1.6000	+1.266%	27	3,115	-85.000%
2026-04-21	1.6800	1.6800	1.5700	1.5800	-9.195%	893	2,372	-84.810%
2026-04-20	1.7000	1.7400	1.6900	1.7400	-4.396%	41	2,372	-86.207%
2026-04-17	1.8500	1.8900	1.8000	1.8200	-1.622%	60	2,364	-86.813%
2026-04-16	1.6400	1.8500	1.6400	1.8500	+19.355%	82	2,363	-87.027%
2026-04-15	1.5700	1.6200	1.5200	1.5500	-4.908%	46	2,339	-84.516%
2026-04-14	1.6300	1.6300	1.6200	1.6300	+2.516%	12	2,321	-85.276%
2026-04-13	1.6200	1.6200	1.5900	1.5900	+1.923%	27	2,309	-84.906%
2026-04-10	1.3900	1.6000	1.3900	1.5600	+17.293%	57	2,321	-84.615%
2026-04-09	1.6400	1.6400	1.2900	1.3300	-11.333%	283	2,316	-81.955%
2026-04-08	1.5100	1.5600	1.4700	1.5000	+9.489%	236	2,057	-84.000%
2026-04-07	1.3500	1.3700	1.3000	1.3700	-5.517%	616	2,147	-82.482%
2026-04-06	1.6000	1.6000	1.4100	1.4500	0.000%	292	1,847	-83.448%
2026-04-02	1.3800	1.4600	1.3700	1.4500	+0.694%	91	2,006	-83.448%
2026-04-01	1.4800	1.4800	1.3800	1.4400	+9.924%	77	2,006	-83.333%
2026-03-31	1.0700	1.3800	1.0700	1.3100	+31.000%	1,193	2,008	-81.679%
2026-03-30	1.0000	1.0500	0.9600	1.0000	+12.360%	199	909	-76.000%
2026-03-27	0.9200	0.9400	0.8900	0.8900	-12.745%	7	747	-73.034%
2026-03-26	1.1000	1.1200	0.9900	1.0200	-9.735%	296	746	-76.471%
2026-03-25	1.1600	1.1700	1.1200	1.1300	+0.893%	19	504	-78.761%
2026-03-24	1.2500	1.2500	1.1200	1.1200	+0.901%	81	514	-78.571%
2026-03-23	1.1100	1.1300	1.1100	1.1100	+16.842%	27	463	-78.378%
2026-03-20	1.1200	1.1500	0.9400	0.9500	-21.488%	402	436	-74.737%
2026-03-19	1.3000	1.3000	1.2100	1.2100	0.000%	89	89	-80.165%

.dark-mode .Nd0yGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nd0yGy{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C6NIO Nov 20 2026 6.00 Call (NIO261120C00006000)option OPRA

NIO20261120C6
NIO Nov 20 2026 6.00 Call (NIO261120C00006000)
option OPRA