Dark

NIO20261120C8
NIO Nov 20 2026 8.00 Call (NIO261120C00008000)
option OPRA

EOD

Sep 29, 2026

0.0100-50.000%(-0.0100)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0100	0.0200	0.0100	0.0100	-50.000%	195	10,099	0.000%
2026-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	4	9,987	-50.000%
2026-09-25	0.0300	0.0300	0.0100	0.0200	+100.000%	3	9,985	-50.000%
2026-09-24	0.0200	0.0200	0.0100	0.0100	0.000%	619	9,986	0.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	-50.000%	32	9,971	0.000%
2026-09-22	0.0200	0.0200	0.0100	0.0200	0.000%	56	9,978	-50.000%
2026-09-21	0.0300	0.0300	0.0100	0.0200	+100.000%	50	9,979	-50.000%
2026-09-18	0.0300	0.0300	0.0100	0.0100	-50.000%	109	10,000	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	25	9,957	-50.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	-66.667%	690	9,981	0.000%
2026-09-15	0.0200	0.0300	0.0200	0.0300	+50.000%	20	9,412	-66.667%
2026-09-14	0.0300	0.0300	0.0200	0.0200	+100.000%	28	9,412	-50.000%
2026-09-11	0.0100	0.0200	0.0100	0.0100	-66.667%	10	9,410	0.000%
2026-09-10	0.0200	0.0300	0.0200	0.0300	0.000%	3	9,411	-66.667%
2026-09-09	0.0200	0.0400	0.0200	0.0300	0.000%	93	9,412	-66.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	0.000%	1	9,388	-66.667%
2026-09-03	0.0300	0.0300	0.0200	0.0300	0.000%	645	9,388	-66.667%
2026-09-02	0.0300	0.0300	0.0200	0.0300	0.000%	1,001	9,874	-66.667%
2026-09-01	0.0300	0.0500	0.0200	0.0300	-25.000%	1,083	9,974	-66.667%
2026-08-31	0.0300	0.0500	0.0300	0.0400	0.000%	77	9,767	-75.000%
2026-08-28	0.0400	0.0400	0.0300	0.0400	+33.333%	139	9,717	-75.000%
2026-08-27	0.0500	0.0500	0.0300	0.0300	0.000%	87	9,740	-66.667%
2026-08-26	0.0400	0.0400	0.0300	0.0300	-25.000%	353	9,791	-66.667%
2026-08-25	0.0400	0.0400	0.0400	0.0400	+33.333%	14	9,484	-75.000%
2026-08-24	0.0500	0.0500	0.0300	0.0300	-40.000%	90	9,482	-66.667%
2026-08-21	0.0500	0.0500	0.0500	0.0500	+25.000%	5	9,480	-80.000%
2026-08-20	0.0400	0.0500	0.0400	0.0400	0.000%	31	9,479	-75.000%
2026-08-19	0.0400	0.0500	0.0300	0.0400	0.000%	108	9,456	-75.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-20.000%	2	9,437	-75.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	45	9,439	-80.000%
2026-08-14	0.0600	0.0600	0.0400	0.0600	0.000%	66	9,439	-83.333%
2026-08-13	0.0500	0.0600	0.0400	0.0600	+20.000%	475	9,472	-83.333%
2026-08-12	0.0700	0.0700	0.0500	0.0500	-28.571%	4	9,509	-80.000%
2026-08-11	0.0500	0.0700	0.0500	0.0700	+16.667%	24	9,511	-85.714%
2026-08-10	0.0800	0.0800	0.0600	0.0600	-14.286%	25	9,508	-83.333%
2026-08-07	0.0800	0.0800	0.0700	0.0700	0.000%	68	9,485	-85.714%
2026-08-06	0.0700	0.0700	0.0700	0.0700	-22.222%	155	9,491	-85.714%
2026-08-04	0.0800	0.1000	0.0800	0.0900	+28.571%	236	9,491	-88.889%
2026-08-03	0.0800	0.1000	0.0700	0.0700	-30.000%	72	9,500	-85.714%
2026-07-31	0.0900	0.1000	0.0900	0.1000	+11.111%	155	9,502	-90.000%
2026-07-30	0.0800	0.0900	0.0800	0.0900	0.000%	22	9,492	-88.889%
2026-07-29	0.1100	0.1200	0.0900	0.0900	0.000%	452	9,491	-88.889%
2026-07-28	0.0900	0.0900	0.0800	0.0900	+12.500%	289	9,479	-88.889%
2026-07-27	0.0600	0.1000	0.0600	0.0800	+14.286%	1,146	9,605	-87.500%
2026-07-24	0.1000	0.1000	0.0700	0.0700	-30.000%	94	9,755	-85.714%
2026-07-23	0.1000	0.1000	0.0900	0.1000	-9.091%	660	9,735	-90.000%
2026-07-22	0.1000	0.1200	0.1000	0.1100	0.000%	104	9,366	-90.909%
2026-07-21	0.1300	0.1300	0.1000	0.1100	+10.000%	132	9,334	-90.909%
2026-07-20	0.1300	0.1300	0.1000	0.1000	-23.077%	556	9,223	-90.000%
2026-07-17	0.1300	0.1400	0.1200	0.1300	-13.333%	502	8,835	-92.308%
2026-07-16	0.1500	0.1600	0.1500	0.1500	0.000%	69	8,862	-93.333%
2026-07-15	0.1500	0.1800	0.1500	0.1500	-6.250%	314	8,859	-93.333%
2026-07-14	0.1800	0.1900	0.1400	0.1600	+14.286%	508	8,705	-93.750%
2026-07-13	0.1600	0.1700	0.1400	0.1400	0.000%	306	8,583	-92.857%
2026-07-10	0.1600	0.1700	0.1400	0.1400	-6.667%	319	8,545	-92.857%
2026-07-09	0.1600	0.1600	0.1500	0.1500	-6.250%	72	8,358	-93.333%
2026-07-08	0.2000	0.2000	0.1300	0.1600	0.000%	513	8,331	-93.750%
2026-07-07	0.2000	0.2100	0.1500	0.1600	-11.111%	140	8,388	-93.750%
2026-07-06	0.1500	0.1900	0.1500	0.1800	+20.000%	422	8,359	-94.444%
2026-07-02	0.1700	0.1800	0.1400	0.1500	-11.765%	401	8,087	-93.333%
2026-07-01	0.1900	0.2000	0.1700	0.1700	-10.526%	322	8,087	-94.118%
2026-06-30	0.1700	0.2100	0.1700	0.1900	+11.765%	824	8,007	-94.737%
2026-06-29	0.1800	0.2000	0.1700	0.1700	+6.250%	1,015	7,517	-94.118%
2026-06-26	0.1600	0.1900	0.1500	0.1600	+6.667%	1,159	8,157	-93.750%
2026-06-25	0.1800	0.1800	0.1400	0.1500	-21.053%	487	8,170	-93.333%
2026-06-24	0.2100	0.2100	0.1900	0.1900	-9.524%	41	8,126	-94.737%
2026-06-23	0.2200	0.2300	0.2100	0.2100	0.000%	192	8,113	-95.238%
2026-06-22	0.2100	0.2400	0.2000	0.2100	-8.696%	316	7,975	-95.238%
2026-06-18	0.2500	0.2600	0.2100	0.2300	+4.545%	639	7,600	-95.652%
2026-06-17	0.2400	0.2600	0.2200	0.2200	-8.333%	319	7,600	-95.455%
2026-06-16	0.2000	0.2700	0.2000	0.2400	-4.000%	252	7,600	-95.833%
2026-06-15	0.3100	0.3100	0.2500	0.2500	-10.714%	107	7,455	-96.000%
2026-06-12	0.3000	0.3400	0.2800	0.2800	-6.667%	70	7,455	-96.429%
2026-06-11	0.3300	0.3400	0.2800	0.3000	0.000%	1,791	7,455	-96.667%
2026-06-10	0.3100	0.3500	0.2900	0.3000	-11.765%	266	5,704	-96.667%
2026-06-09	0.3800	0.3800	0.3300	0.3400	-12.821%	228	5,661	-97.059%
2026-06-08	0.4300	0.4300	0.3900	0.3900	-2.500%	23	5,569	-97.436%
2026-06-05	0.4500	0.4500	0.3800	0.4000	-16.667%	105	5,552	-97.500%
2026-06-04	0.5300	0.5500	0.4800	0.4800	-7.692%	261	5,536	-97.917%
2026-06-03	0.5000	0.5200	0.5000	0.5200	-10.345%	445	5,293	-98.077%
2026-06-02	0.6600	0.6600	0.5800	0.5800	+11.538%	122	5,677	-98.276%
2026-06-01	0.5300	0.6300	0.5200	0.5200	+15.556%	283	5,599	-98.077%
2026-05-29	0.3900	0.4800	0.3900	0.4500	+2.273%	279	5,414	-97.778%
2026-05-28	0.4400	0.5000	0.4400	0.4400	-16.981%	208	5,146	-97.727%
2026-05-27	0.4200	0.5300	0.4100	0.5300	+35.897%	104	4,982	-98.113%
2026-05-26	0.3900	0.4200	0.3500	0.3900	+8.333%	1,257	4,906	-97.436%
2026-05-22	0.3800	0.4700	0.3400	0.3600	-21.739%	718	3,995	-97.222%
2026-05-21	0.5300	0.5300	0.4400	0.4600	-11.538%	293	3,883	-97.826%
2026-05-20	0.5400	0.5500	0.5000	0.5200	-7.143%	2,244	3,883	-98.077%
2026-05-19	0.6100	0.6100	0.5400	0.5600	-8.197%	63	2,391	-98.214%
2026-05-18	0.5800	0.6300	0.5800	0.6100	-10.294%	134	2,391	-98.361%
2026-05-15	0.6900	0.7100	0.6800	0.6800	-10.526%	73	2,391	-98.529%
2026-05-14	0.8000	0.8000	0.7300	0.7600	-10.588%	56	2,309	-98.684%
2026-05-13	0.7500	0.8800	0.7500	0.8500	+46.552%	71	2,253	-98.824%
2026-05-12	0.6700	0.6700	0.5700	0.5800	-12.121%	47	2,253	-98.276%
2026-05-11	0.6500	0.6600	0.6200	0.6600	+17.857%	96	2,253	-98.485%
2026-05-08	0.6100	0.6100	0.5600	0.5600	-5.085%	38	2,167	-98.214%
2026-05-07	0.6500	0.6500	0.5600	0.5900	0.000%	62	2,132	-98.305%
2026-05-06	0.5600	0.6100	0.5600	0.5900	-6.349%	160	2,081	-98.305%
2026-05-05	0.6500	0.6500	0.6300	0.6300	-8.696%	32	2,070	-98.413%
2026-05-04	0.6600	0.6900	0.6600	0.6900	+7.812%	215	2,050	-98.551%
2026-05-01	0.8000	0.8000	0.6000	0.6400	-21.951%	275	1,627	-98.438%
2026-04-30	0.7800	0.8200	0.7800	0.8200	-6.818%	80	1,627	-98.780%
2026-04-29	0.8800	0.9000	0.8500	0.8800	+6.024%	100	1,612	-98.864%
2026-04-28	0.7800	0.9000	0.7500	0.8300	+5.063%	79	1,550	-98.795%
2026-04-27	0.8200	0.8200	0.7900	0.7900	+2.597%	14	1,505	-98.734%
2026-04-24	0.7500	0.7700	0.7500	0.7700	-1.282%	13	1,502	-98.701%
2026-04-23	0.7800	0.7800	0.7800	0.7800	-13.333%	25	1,511	-98.718%
2026-04-22	0.8800	0.9200	0.8600	0.9000	+4.651%	101	1,514	-98.889%
2026-04-21	0.9100	0.9500	0.8600	0.8600	-12.245%	39	1,510	-98.837%
2026-04-20	0.9300	0.9800	0.9300	0.9800	-4.854%	34	1,510	-98.980%
2026-04-17	1.1100	1.1200	1.0200	1.0300	-1.905%	134	1,479	-99.029%
2026-04-16	0.8300	1.0500	0.8300	1.0500	+17.978%	41	1,471	-99.048%
2026-04-14	0.8600	0.9800	0.8600	0.8900	+4.706%	58	1,462	-98.876%
2026-04-13	0.8500	0.8600	0.8500	0.8500	+3.659%	26	1,418	-98.824%
2026-04-10	0.7800	0.9100	0.7700	0.8200	+18.841%	205	1,402	-98.780%
2026-04-09	0.9000	0.9000	0.6700	0.6900	-15.854%	319	1,342	-98.551%
2026-04-08	0.8200	0.8900	0.8200	0.8200	+12.329%	100	1,057	-98.780%
2026-04-07	0.7400	0.7400	0.6700	0.7300	-5.195%	297	985	-98.630%
2026-04-06	0.8000	0.8000	0.7700	0.7700	+1.316%	13	740	-98.701%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-2.564%	14	722	-98.684%
2026-04-01	0.8000	0.8100	0.7300	0.7800	+9.859%	676	722	-98.718%
2026-03-31	0.5100	0.7400	0.5100	0.7100	+42.000%	155	345	-98.592%
2026-03-30	0.5000	0.5300	0.5000	0.5000	+6.383%	155	298	-98.000%
2026-03-27	0.4800	0.4800	0.4600	0.4700	-7.843%	35	154	-97.872%
2026-03-26	0.5700	0.5700	0.5000	0.5100	-15.000%	67	125	-98.039%
2026-03-25	0.6500	0.6500	0.5900	0.6000	+1.695%	7	76	-98.333%
2026-03-24	0.6000	0.6400	0.5900	0.5900	-1.667%	32	69	-98.305%
2026-03-23	0.6000	0.6000	0.5800	0.6000	+7.143%	37	37	-98.333%
2026-03-20	0.5600	0.5600	0.5600	0.5600	0.000%	2	2	-98.214%

.dark-mode .mRfsqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRfsqM{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20261120C8NIO Nov 20 2026 8.00 Call (NIO261120C00008000)option OPRA

NIO20261120C8
NIO Nov 20 2026 8.00 Call (NIO261120C00008000)
option OPRA