Dark

NIO20261120C7
NIO Nov 20 2026 7.00 Call (NIO261120C00007000)
option OPRA

EOD

Sep 25, 2026

0.0100-50.000%(-0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0100	0.0100	-50.000%	70	27,574	0.000%
2026-09-24	0.0200	0.0200	0.0100	0.0200	0.000%	2,013	27,573	-50.000%
2026-09-23	0.0100	0.0200	0.0100	0.0200	0.000%	23	25,583	-50.000%
2026-09-22	0.0200	0.0300	0.0200	0.0200	0.000%	51	25,574	-50.000%
2026-09-21	0.0300	0.0300	0.0200	0.0200	0.000%	37	25,584	-50.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	14	25,583	-50.000%
2026-09-17	0.0200	0.0200	0.0100	0.0200	0.000%	22	25,587	-50.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	0.000%	102	25,587	-50.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	278	25,689	-50.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	153	25,575	-50.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	0.000%	107	25,576	-50.000%
2026-09-10	0.0400	0.0400	0.0200	0.0200	-33.333%	47	25,574	-50.000%
2026-09-09	0.0300	0.0400	0.0200	0.0300	0.000%	285	25,580	-66.667%
2026-09-08	0.0400	0.0400	0.0300	0.0300	+50.000%	262	25,361	-66.667%
2026-09-04	0.0300	0.0400	0.0200	0.0200	-33.333%	113	25,282	-50.000%
2026-09-03	0.0400	0.0400	0.0300	0.0300	0.000%	603	25,282	-66.667%
2026-09-02	0.0300	0.0500	0.0200	0.0300	-66.667%	237	24,824	-66.667%
2026-09-01	0.0400	0.0900	0.0200	0.0900	+28.571%	530	24,856	-88.889%
2026-08-31	0.0800	0.0800	0.0400	0.0700	+16.667%	747	24,976	-85.714%
2026-08-28	0.0600	0.0600	0.0500	0.0600	+20.000%	58	24,684	-83.333%
2026-08-27	0.0500	0.0600	0.0200	0.0500	0.000%	219	24,684	-80.000%
2026-08-26	0.0600	0.0600	0.0500	0.0500	-28.571%	705	24,639	-80.000%
2026-08-25	0.0600	0.0700	0.0400	0.0700	+16.667%	858	24,522	-85.714%
2026-08-24	0.0700	0.0700	0.0600	0.0600	-14.286%	710	23,963	-83.333%
2026-08-21	0.0800	0.0900	0.0700	0.0700	0.000%	205	23,376	-85.714%
2026-08-20	0.0700	0.0800	0.0700	0.0700	0.000%	935	23,420	-85.714%
2026-08-19	0.0700	0.0800	0.0600	0.0700	+16.667%	148	24,011	-85.714%
2026-08-18	0.0600	0.0800	0.0600	0.0600	-25.000%	162	24,077	-83.333%
2026-08-17	0.0900	0.0900	0.0700	0.0800	0.000%	195	23,956	-87.500%
2026-08-14	0.0800	0.0900	0.0700	0.0800	-11.111%	322	23,907	-87.500%
2026-08-13	0.0900	0.0900	0.0800	0.0900	0.000%	491	23,738	-88.889%
2026-08-12	0.1000	0.1000	0.0600	0.0900	0.000%	263	23,639	-88.889%
2026-08-11	0.1200	0.1200	0.0900	0.0900	-25.000%	449	23,782	-88.889%
2026-08-10	0.1300	0.1300	0.1200	0.1200	0.000%	1,013	23,595	-91.667%
2026-08-07	0.1300	0.1300	0.1100	0.1200	0.000%	451	23,602	-91.667%
2026-08-06	0.1200	0.1300	0.1100	0.1200	0.000%	635	23,295	-91.667%
2026-08-05	0.1400	0.1400	0.1200	0.1200	-20.000%	1,448	23,074	-91.667%
2026-08-04	0.1400	0.1600	0.1400	0.1500	0.000%	1,445	23,211	-93.333%
2026-08-03	0.1600	0.1600	0.1400	0.1500	-11.765%	237	24,025	-93.333%
2026-07-31	0.1700	0.1700	0.1400	0.1700	+13.333%	1,316	23,825	-94.118%
2026-07-30	0.1600	0.1700	0.1500	0.1500	-11.765%	26	23,422	-93.333%
2026-07-29	0.1700	0.2000	0.1400	0.1700	+13.333%	1,342	23,412	-94.118%
2026-07-28	0.1400	0.1600	0.1300	0.1500	+7.143%	693	22,194	-93.333%
2026-07-27	0.1300	0.1500	0.1300	0.1400	+7.692%	1,020	21,698	-92.857%
2026-07-24	0.1600	0.1600	0.1200	0.1300	-18.750%	301	21,032	-92.308%
2026-07-23	0.1900	0.1900	0.1500	0.1600	-5.882%	4,888	20,920	-93.750%
2026-07-22	0.1900	0.1900	0.1600	0.1700	-15.000%	4,443	17,353	-94.118%
2026-07-21	0.2100	0.2100	0.1900	0.2000	-4.762%	1,334	19,025	-95.000%
2026-07-20	0.2200	0.2200	0.1700	0.2100	0.000%	1,127	18,116	-95.238%
2026-07-17	0.2800	0.2800	0.1900	0.2100	-12.500%	1,969	17,420	-95.238%
2026-07-16	0.2800	0.2800	0.2300	0.2400	-7.692%	497	16,610	-95.833%
2026-07-15	0.2800	0.3300	0.2600	0.2600	0.000%	2,473	16,332	-96.154%
2026-07-14	0.3000	0.3000	0.2300	0.2600	+13.043%	1,535	14,128	-96.154%
2026-07-13	0.2400	0.2600	0.2300	0.2300	0.000%	506	12,892	-95.652%
2026-07-10	0.2500	0.2500	0.2300	0.2300	0.000%	187	12,582	-95.652%
2026-07-09	0.2200	0.2500	0.2200	0.2300	-11.538%	102	12,466	-95.652%
2026-07-08	0.2700	0.2700	0.2500	0.2600	+4.000%	787	12,424	-96.154%
2026-07-07	0.3100	0.3100	0.2300	0.2500	-10.714%	378	11,923	-96.000%
2026-07-06	0.2600	0.3000	0.2600	0.2800	+12.000%	2,775	11,738	-96.429%
2026-07-02	0.2400	0.2900	0.2300	0.2500	-10.714%	1,986	10,820	-96.000%
2026-07-01	0.3000	0.3100	0.2700	0.2800	-6.667%	1,056	10,820	-96.429%
2026-06-30	0.2900	0.3200	0.2700	0.3000	+3.448%	4,250	11,135	-96.667%
2026-06-29	0.2700	0.2900	0.2600	0.2900	+11.538%	529	8,196	-96.552%
2026-06-26	0.2400	0.2600	0.2300	0.2600	+8.333%	654	7,925	-96.154%
2026-06-25	0.2600	0.2800	0.2200	0.2400	-17.241%	1,554	7,911	-95.833%
2026-06-24	0.3100	0.3300	0.2800	0.2900	-6.452%	173	7,508	-96.552%
2026-06-23	0.3100	0.3400	0.3000	0.3100	-3.125%	716	7,467	-96.774%
2026-06-22	0.3200	0.3600	0.3100	0.3200	-3.030%	894	7,006	-96.875%
2026-06-18	0.3700	0.3700	0.3300	0.3300	-8.333%	132	6,271	-96.970%
2026-06-17	0.3600	0.3800	0.3400	0.3600	+5.882%	372	6,271	-97.222%
2026-06-16	0.3300	0.3800	0.3300	0.3400	-15.000%	631	6,271	-97.059%
2026-06-15	0.4400	0.4500	0.4000	0.4000	-9.091%	221	6,183	-97.500%
2026-06-12	0.4300	0.4500	0.4200	0.4400	-2.222%	47	6,183	-97.727%
2026-06-11	0.4800	0.4900	0.4200	0.4500	0.000%	228	6,183	-97.778%
2026-06-10	0.4600	0.4900	0.4500	0.4500	-8.163%	216	6,298	-97.778%
2026-06-09	0.5800	0.5800	0.4500	0.4900	-7.547%	704	6,251	-97.959%
2026-06-08	0.6100	0.6100	0.5300	0.5300	-7.018%	269	6,601	-98.113%
2026-06-05	0.6500	0.6500	0.5500	0.5700	-13.636%	850	6,596	-98.246%
2026-06-04	0.7100	0.7200	0.6600	0.6600	-7.042%	1,115	6,296	-98.485%
2026-06-03	0.7100	0.7400	0.6700	0.7100	-12.346%	265	5,332	-98.592%
2026-06-02	0.9300	0.9500	0.7600	0.8100	+1.250%	470	5,415	-98.765%
2026-06-01	0.7300	0.8500	0.7300	0.8000	+26.984%	1,003	5,328	-98.750%
2026-05-29	0.6000	0.6500	0.5800	0.6300	-7.353%	180	5,329	-98.413%
2026-05-28	0.6200	0.6800	0.6200	0.6800	-8.108%	78	5,322	-98.529%
2026-05-27	0.5200	0.7400	0.5200	0.7400	+42.308%	187	5,297	-98.649%
2026-05-26	0.5200	0.5600	0.5000	0.5200	0.000%	85	5,314	-98.077%
2026-05-22	0.5900	0.6800	0.5100	0.5200	-23.529%	559	5,341	-98.077%
2026-05-21	0.7900	0.7900	0.6000	0.6800	-5.556%	2,048	5,250	-98.529%
2026-05-20	0.7100	0.8100	0.6100	0.7200	-4.000%	82	5,250	-98.611%
2026-05-19	0.7800	0.7800	0.7100	0.7500	-7.407%	1,179	4,691	-98.667%
2026-05-18	0.8300	0.8700	0.8000	0.8100	-11.957%	164	4,691	-98.765%
2026-05-15	1.0000	1.0000	0.8500	0.9200	-9.804%	212	4,691	-98.913%
2026-05-14	1.0900	1.0900	0.9700	1.0200	-10.526%	54	4,493	-99.020%
2026-05-13	0.9100	1.1500	0.9100	1.1400	+32.558%	112	4,445	-99.123%
2026-05-12	0.8000	0.8600	0.8000	0.8600	-1.149%	56	4,445	-98.837%
2026-05-11	0.8100	0.9000	0.8100	0.8700	+11.538%	278	4,445	-98.851%
2026-05-08	0.8400	0.8800	0.7800	0.7800	+4.000%	106	4,226	-98.718%
2026-05-07	0.8100	0.8400	0.7500	0.7500	-7.407%	30	4,159	-98.667%
2026-05-06	0.7500	0.8600	0.7500	0.8100	-6.897%	69	4,137	-98.765%
2026-05-05	0.9200	0.9400	0.8500	0.8700	-6.452%	669	4,090	-98.851%
2026-05-04	0.9100	0.9400	0.9000	0.9300	+5.682%	666	3,504	-98.925%
2026-05-01	1.0500	1.0500	0.7900	0.8800	-20.721%	842	2,560	-98.864%
2026-04-30	1.0500	1.1100	1.0100	1.1100	-4.310%	235	2,560	-99.099%
2026-04-29	1.2000	1.2000	1.1600	1.1600	+2.655%	18	2,360	-99.138%
2026-04-28	0.9700	1.2500	0.9700	1.1300	+8.654%	291	2,346	-99.115%
2026-04-27	1.1000	1.1300	1.0200	1.0400	-0.952%	35	2,250	-99.038%
2026-04-24	1.0100	1.0800	0.9800	1.0500	-3.670%	246	2,259	-99.048%
2026-04-23	1.1000	1.1000	1.0400	1.0900	-9.167%	230	2,112	-99.083%
2026-04-22	1.2400	1.2500	1.1800	1.2000	+4.348%	169	2,013	-99.167%
2026-04-21	1.2300	1.2400	1.1500	1.1500	-10.156%	229	1,870	-99.130%
2026-04-20	1.3300	1.3500	1.2600	1.2800	-7.246%	363	1,870	-99.219%
2026-04-17	1.5200	1.5200	1.3400	1.3800	0.000%	398	1,804	-99.275%
2026-04-16	1.2800	1.4000	1.1700	1.3800	+22.124%	666	1,678	-99.275%
2026-04-15	1.1500	1.1700	1.1200	1.1300	-4.237%	190	1,477	-99.115%
2026-04-14	1.2300	1.2300	1.1800	1.1800	-4.065%	62	1,330	-99.153%
2026-04-13	1.2000	1.2300	1.1100	1.2300	+7.895%	431	1,270	-99.187%
2026-04-10	1.0200	1.2500	0.9900	1.1400	+12.871%	224	956	-99.123%
2026-04-09	1.1800	1.2500	0.9100	1.0100	-10.619%	276	885	-99.010%
2026-04-08	1.1000	1.2000	1.1000	1.1300	+21.505%	153	643	-99.115%
2026-04-07	0.9500	0.9900	0.9300	0.9300	-16.964%	144	658	-98.925%
2026-04-06	1.0700	1.1200	0.9800	1.1200	+10.891%	6	554	-99.107%
2026-04-02	0.9800	1.0300	0.9800	1.0100	-1.942%	77	557	-99.010%
2026-04-01	1.1000	1.1000	0.9900	1.0300	+8.421%	157	557	-99.029%
2026-03-31	0.7100	1.0000	0.6900	0.9500	+35.714%	79	506	-98.947%
2026-03-30	0.7300	0.7300	0.7000	0.7000	+11.111%	31	480	-98.571%
2026-03-27	0.6900	0.7000	0.6300	0.6300	-12.500%	34	450	-98.413%
2026-03-26	0.7500	0.7600	0.7200	0.7200	-11.111%	128	446	-98.611%
2026-03-25	0.8300	0.8400	0.8100	0.8100	+2.532%	50	384	-98.765%
2026-03-24	0.8800	0.8800	0.7900	0.7900	-5.952%	147	354	-98.734%
2026-03-23	0.8000	0.8400	0.7700	0.8400	+16.667%	220	225	-98.810%
2026-03-20	0.8100	0.8100	0.7200	0.7200	-19.101%	11	41	-98.611%
2026-03-19	0.8800	0.8900	0.8800	0.8900	0.000%	31	30	-98.876%

.dark-mode .Rz0Dlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz0Dlf{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C7NIO Nov 20 2026 7.00 Call (NIO261120C00007000)option OPRA

NIO20261120C7
NIO Nov 20 2026 7.00 Call (NIO261120C00007000)
option OPRA