Dark

NB20270115C10
NB Jan 15 2027 10.00 Call (NB270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)1,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0500	0.0500	0.000%	1,600	5,834	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-50.000%	3	5,898	0.000%
2026-09-28	0.0600	0.1000	0.0600	0.1000	0.000%	3	5,895	-50.000%
2026-09-25	0.0700	0.1000	0.0700	0.1000	+66.667%	13	5,894	-50.000%
2026-09-23	0.0500	0.0600	0.0500	0.0600	+20.000%	6	5,898	-16.667%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	3	5,899	0.000%
2026-09-18	0.0600	0.0600	0.0600	0.0600	-25.000%	13	5,899	-16.667%
2026-09-16	0.0600	0.0800	0.0500	0.0800	+60.000%	20	5,912	-37.500%
2026-09-15	0.1000	0.1000	0.0500	0.0500	0.000%	106	5,906	0.000%
2026-09-14	0.0200	0.0500	0.0100	0.0500	-44.444%	50	5,906	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-10.000%	15	5,882	-44.444%
2026-09-09	0.1000	0.1000	0.0800	0.1000	-60.000%	23	5,882	-50.000%
2026-09-08	0.1400	0.2500	0.1000	0.2500	+66.667%	35	5,888	-80.000%
2026-09-02	0.1200	0.1500	0.1200	0.1500	0.000%	16	5,886	-66.667%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	6	5,886	-66.667%
2026-08-31	0.1500	0.1700	0.1500	0.1500	-25.000%	102	5,892	-66.667%
2026-08-26	0.2200	0.2200	0.2000	0.2000	0.000%	6	5,894	-75.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1,002	5,893	-75.000%
2026-08-21	0.2800	0.3300	0.2500	0.2500	-16.667%	36	5,601	-80.000%
2026-08-19	0.3000	0.3000	0.3000	0.3000	0.000%	17	5,595	-83.333%
2026-08-17	0.2900	0.3000	0.2600	0.3000	-14.286%	180	5,612	-83.333%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-12.500%	100	5,691	-85.714%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-20.000%	5	5,591	-87.500%
2026-08-12	0.4000	0.5000	0.4000	0.5000	0.000%	103	5,591	-90.000%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-7.407%	1	5,590	-90.000%
2026-08-10	0.5200	0.5400	0.5200	0.5400	-1.818%	22	5,591	-90.741%
2026-08-07	0.5000	0.5500	0.4800	0.5500	+14.583%	528	5,576	-90.909%
2026-08-06	0.4300	0.5000	0.4300	0.4800	-2.041%	214	5,055	-89.583%
2026-08-05	0.4900	0.4900	0.4900	0.4900	-10.909%	15	4,992	-89.796%
2026-08-04	0.3000	0.5500	0.3000	0.5500	+120.000%	1,605	5,001	-90.909%
2026-08-03	0.2500	0.2500	0.2200	0.2500	-7.407%	28	3,891	-80.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	+3.846%	120	3,884	-81.481%
2026-07-30	0.2600	0.2600	0.2600	0.2600	+4.000%	1	4,004	-80.769%
2026-07-29	0.2000	0.2500	0.2000	0.2500	0.000%	131	4,004	-80.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	0.000%	5	3,904	-80.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-16.667%	7	3,909	-80.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,902	-83.333%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+20.000%	6	3,903	-83.333%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+13.636%	2	3,905	-80.000%
2026-07-20	0.2500	0.2500	0.2200	0.2200	-12.000%	49	3,903	-77.273%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+4.167%	97	3,899	-80.000%
2026-07-16	0.3300	0.3500	0.2100	0.2400	-33.333%	37	3,899	-79.167%
2026-07-14	0.4000	0.4000	0.3500	0.3600	+20.000%	507	3,934	-86.111%
2026-07-13	0.3000	0.3000	0.3000	0.3000	0.000%	16	3,542	-83.333%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-16.667%	1	3,548	-83.333%
2026-07-08	0.3000	0.3600	0.3000	0.3600	-28.000%	4	3,547	-86.111%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+31.579%	1	3,547	-90.000%
2026-07-02	0.4000	0.4000	0.3800	0.3800	-5.000%	29	3,529	-86.842%
2026-06-30	0.3500	0.4500	0.3500	0.4000	+21.212%	528	3,529	-87.500%
2026-06-29	0.3400	0.3400	0.3000	0.3300	-13.158%	26	3,183	-84.848%
2026-06-26	0.4000	0.4000	0.3800	0.3800	-15.556%	7	3,205	-86.842%
2026-06-25	0.3800	0.4500	0.3800	0.4500	+4.651%	14	3,210	-88.889%
2026-06-24	0.5000	0.5000	0.4000	0.4300	-14.000%	42	3,216	-88.372%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-16.667%	50	3,216	-90.000%
2026-06-18	0.6500	0.6500	0.5000	0.6000	+1.695%	56	3,194	-91.667%
2026-06-16	0.6300	0.6300	0.5500	0.5900	-14.493%	33	3,194	-91.525%
2026-06-15	0.7800	0.7800	0.6900	0.6900	+15.000%	88	3,205	-92.754%
2026-06-11	0.5900	0.6000	0.5700	0.6000	+9.091%	229	3,205	-91.667%
2026-06-10	0.5800	0.6000	0.5500	0.5500	-6.780%	16	3,137	-90.909%
2026-06-09	0.5500	0.5900	0.5500	0.5900	-1.667%	20	3,141	-91.525%
2026-06-08	0.6500	0.7500	0.6000	0.6000	-20.000%	90	3,141	-91.667%
2026-06-05	0.9000	0.9000	0.7000	0.7500	-26.471%	15	3,153	-93.333%
2026-06-03	1.1000	1.1000	0.9700	1.0200	-7.273%	11	3,159	-95.098%
2026-06-02	1.0900	1.2000	1.0800	1.1000	+1.852%	88	3,162	-95.455%
2026-06-01	0.9000	1.0800	0.8000	1.0800	+20.000%	158	3,129	-95.370%
2026-05-29	1.0000	1.0000	0.8800	0.9000	-12.621%	33	3,207	-94.444%
2026-05-28	0.9500	1.0300	0.9500	1.0300	+10.753%	7	3,177	-95.146%
2026-05-26	0.8400	0.9500	0.8000	0.9300	+17.722%	18	3,175	-94.624%
2026-05-22	0.7400	0.8000	0.7000	0.7900	-7.059%	121	3,161	-93.671%
2026-05-21	0.7500	0.8500	0.7500	0.8500	+6.250%	3	3,121	-94.118%
2026-05-20	0.6500	0.8000	0.6500	0.8000	+33.333%	73	3,121	-93.750%
2026-05-19	0.5700	0.6100	0.5700	0.6000	-11.765%	61	2,992	-91.667%
2026-05-18	0.6400	0.6800	0.6400	0.6800	-28.421%	51	2,992	-92.647%
2026-05-14	0.9500	1.0000	0.9500	0.9500	-5.941%	20	2,992	-94.737%
2026-05-13	0.8800	1.0100	0.8800	1.0100	-5.607%	3	2,984	-95.050%
2026-05-11	1.0400	1.0700	1.0400	1.0700	-2.727%	5	2,984	-95.327%
2026-05-08	1.1500	1.1500	1.1000	1.1000	0.000%	48	2,980	-95.455%
2026-05-07	1.2200	1.2500	1.0800	1.1000	-9.836%	104	2,954	-95.455%
2026-05-06	1.2200	1.2200	1.2200	1.2200	+18.447%	3	2,892	-95.902%
2026-05-05	1.0200	1.0300	1.0200	1.0300	-14.167%	139	2,892	-95.146%
2026-05-04	1.2000	1.2000	1.2000	1.2000	+8.108%	1	2,772	-95.833%
2026-05-01	1.0000	1.1100	1.0000	1.1100	+11.000%	110	2,762	-95.495%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,762	-95.000%
2026-04-29	0.8400	0.9500	0.8400	0.9500	-9.524%	22	2,762	-94.737%
2026-04-27	1.1100	1.1100	1.0500	1.0500	+5.000%	14	2,782	-95.238%
2026-04-24	0.9800	1.0000	0.9800	1.0000	-13.043%	20	2,780	-95.000%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,765	-95.652%
2026-04-22	1.4100	1.4100	1.2500	1.2500	+8.696%	31	2,764	-96.000%
2026-04-21	1.2000	1.2200	1.1500	1.1500	-6.504%	132	2,770	-95.652%
2026-04-17	1.0700	1.3000	1.0700	1.2300	+8.850%	45	2,770	-95.935%
2026-04-16	1.1000	1.1500	1.0500	1.1300	-1.739%	59	2,751	-95.575%
2026-04-15	0.8000	1.1500	0.7700	1.1500	+76.923%	1,537	2,722	-95.652%
2026-04-14	0.8500	0.8500	0.6500	0.6500	-13.333%	2	1,390	-92.308%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,390	-93.333%
2026-04-10	0.8000	0.8000	0.7000	0.7000	+2.941%	58	1,389	-92.857%
2026-04-09	0.7500	0.7500	0.6800	0.6800	+23.636%	7	1,338	-92.647%
2026-04-08	0.6000	0.8000	0.5500	0.5500	-24.658%	44	1,334	-90.909%
2026-04-06	0.7500	0.7500	0.6300	0.7300	+19.672%	10	1,322	-93.151%
2026-04-02	0.5900	0.6100	0.5900	0.6100	-6.154%	11	1,316	-91.803%
2026-04-01	0.6800	0.6800	0.6500	0.6500	+4.839%	19	1,316	-92.308%
2026-03-30	0.7200	0.7200	0.6200	0.6200	-13.889%	11	1,297	-91.935%
2026-03-26	0.7700	0.7700	0.7100	0.7200	-10.000%	18	1,297	-93.056%
2026-03-25	0.8000	0.8000	0.8000	0.8000	+1.266%	11	1,297	-93.750%
2026-03-24	0.7200	0.7900	0.7200	0.7900	+2.597%	11	1,296	-93.671%
2026-03-23	0.8500	0.8500	0.7500	0.7700	+16.667%	42	1,301	-93.506%
2026-03-20	0.6600	0.6600	0.6600	0.6600	-12.000%	1	1,269	-92.424%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,269	-93.333%
2026-03-18	0.8500	1.0000	0.8500	0.8500	-5.556%	14	1,270	-94.118%
2026-03-16	0.9200	0.9200	0.9000	0.9000	+1.124%	3	1,282	-94.444%
2026-03-13	0.9500	0.9500	0.8000	0.8900	+4.706%	5	1,282	-94.382%
2026-03-12	0.8000	0.8500	0.8000	0.8500	-10.526%	3	1,280	-94.118%
2026-03-10	0.9100	0.9500	0.9100	0.9500	+11.765%	113	1,277	-94.737%
2026-03-09	1.2300	1.2300	0.8500	0.8500	-6.593%	17	1,227	-94.118%
2026-03-06	0.9100	1.0000	0.9000	0.9100	0.000%	73	1,233	-94.505%
2026-03-05	0.9600	0.9600	0.9000	0.9100	-17.273%	8	1,220	-94.505%
2026-03-04	1.1000	1.1000	1.1000	1.1000	0.000%	194	1,224	-95.455%
2026-03-03	0.1000	1.4000	0.1000	1.1000	-15.385%	12	1,096	-95.455%
2026-03-02	1.4400	1.4400	1.3000	1.3000	+18.182%	244	1,099	-96.154%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-21.429%	2	916	-95.455%
2026-02-26	1.1500	1.4000	1.1500	1.4000	-3.448%	130	914	-96.429%
2026-02-25	1.0000	1.4500	1.0000	1.4500	+6.618%	13	833	-96.552%
2026-02-24	1.3000	1.3600	1.3000	1.3600	+0.741%	20	833	-96.324%
2026-02-23	1.3800	1.3800	1.3500	1.3500	+1.504%	5	843	-96.296%
2026-02-20	1.3500	1.3500	1.1800	1.3300	-11.333%	16	842	-96.241%
2026-02-18	1.5000	1.5000	1.5000	1.5000	0.000%	2	832	-96.667%
2026-02-17	1.5200	1.5200	1.4700	1.5000	-1.961%	7	832	-96.667%
2026-02-12	1.6500	1.6500	1.5100	1.5300	-8.929%	14	832	-96.732%
2026-02-11	1.7000	1.7000	1.6800	1.6800	-9.677%	2	821	-97.024%
2026-02-10	1.8600	1.8600	1.8600	1.8600	-1.064%	4	821	-97.312%
2026-02-09	1.8800	1.8800	1.8800	1.8800	+13.939%	1	825	-97.340%
2026-02-06	1.7500	1.8000	1.6500	1.6500	-13.158%	15	826	-96.970%
2026-02-05	2.0000	2.0000	1.9000	1.9000	-17.391%	6	823	-97.368%
2026-02-04	2.6000	2.6500	2.3000	2.3000	-11.538%	35	828	-97.826%
2026-02-03	2.0000	2.6000	2.0000	2.6000	+30.000%	5	828	-98.077%
2026-02-02	2.1200	2.2700	2.0000	2.0000	+17.647%	26	827	-97.500%
2026-01-30	1.7500	1.7500	1.7000	1.7000	-15.000%	7	806	-97.059%
2026-01-29	2.0800	2.0800	1.7900	2.0000	-21.569%	55	802	-97.500%
2026-01-28	2.7000	2.8500	2.5400	2.5500	-5.556%	13	841	-98.039%
2026-01-27	2.3300	2.8000	2.2900	2.7000	+16.379%	11	841	-98.148%
2026-01-26	3.0000	3.0000	2.2400	2.3200	-20.000%	73	832	-97.845%
2026-01-23	3.0600	3.0600	2.9000	2.9000	-12.121%	4	797	-98.276%
2026-01-22	2.4500	3.3000	2.4500	3.3000	+73.684%	12	799	-98.485%
2026-01-21	2.3000	2.3000	1.9000	1.9000	-11.628%	54	793	-97.368%
2026-01-20	2.2700	2.2700	2.1500	2.1500	-0.463%	22	791	-97.674%
2026-01-16	1.9500	2.2700	1.9400	2.1600	+2.857%	34	830	-97.685%
2026-01-15	2.4000	2.5000	2.1000	2.1000	-20.755%	15	830	-97.619%
2026-01-14	2.4500	2.6500	2.4500	2.6500	+8.163%	3	825	-98.113%
2026-01-13	2.6500	2.6500	2.3000	2.4500	+16.667%	27	822	-97.959%
2026-01-09	2.3000	2.3000	2.1000	2.1000	-2.326%	3	830	-97.619%
2026-01-08	2.1500	2.1500	2.1500	2.1500	-7.328%	1	831	-97.674%
2026-01-07	2.2000	2.3200	2.2000	2.3200	+5.455%	6	832	-97.845%
2026-01-06	2.1500	2.2800	2.1500	2.2000	+10.553%	42	828	-97.727%
2026-01-05	2.0500	2.1000	1.9900	1.9900	+7.568%	15	832	-97.487%
2026-01-02	1.8000	1.8500	1.8000	1.8500	+23.333%	6	832	-97.297%
2025-12-31	1.6000	1.6100	1.5000	1.5000	-6.250%	44	862	-96.667%
2025-12-30	1.6500	1.6500	1.6000	1.6000	-8.571%	20	862	-96.875%
2025-12-29	1.8000	2.0000	1.7500	1.7500	-11.616%	46	848	-97.143%
2025-12-26	2.2100	2.2100	1.9800	1.9800	-7.907%	13	846	-97.475%
2025-12-24	1.5000	2.1500	1.5000	2.1500	+7.500%	60	845	-97.674%
2025-12-22	1.9000	2.0000	1.8500	2.0000	+9.890%	7	845	-97.500%
2025-12-19	1.6700	1.8800	1.6700	1.8200	+4.000%	38	841	-97.253%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-2.778%	1	857	-97.143%
2025-12-16	1.9000	1.9000	1.8000	1.8000	-10.000%	20	857	-97.222%
2025-12-15	2.1400	2.1400	2.0000	2.0000	-4.762%	3	847	-97.500%
2025-12-12	2.2000	2.2000	2.1000	2.1000	0.000%	4	845	-97.619%
2025-12-11	2.1000	2.1800	2.1000	2.1000	-4.545%	21	849	-97.619%
2025-12-10	2.2500	2.2500	2.2000	2.2000	-6.383%	23	847	-97.727%
2025-12-09	2.3500	2.7200	2.3000	2.3500	-8.915%	271	847	-97.872%
2025-12-08	2.5800	2.5800	2.5800	2.5800	-7.857%	1	754	-98.062%
2025-12-05	2.8000	2.8000	2.8000	2.8000	+5.660%	2	755	-98.214%
2025-12-04	2.4000	2.6500	2.2000	2.6500	+16.228%	11	753	-98.113%
2025-12-03	2.2800	2.2800	2.2800	2.2800	+8.057%	1	762	-97.807%
2025-12-01	2.1100	2.1100	2.1100	2.1100	-4.091%	3	762	-97.630%
2025-11-26	2.2000	2.2000	2.2000	2.2000	+5.769%	1	766	-97.727%
2025-11-25	2.0800	2.0800	2.0800	2.0800	+11.230%	1	766	-97.596%
2025-11-24	1.9300	1.9300	1.8700	1.8700	+24.667%	3	766	-97.326%
2025-11-20	2.0000	2.0000	1.5000	1.5000	-40.000%	25	769	-96.667%
2025-11-19	2.3500	2.5000	2.3500	2.5000	+13.636%	4	767	-98.000%
2025-11-18	2.1000	2.2500	2.1000	2.2000	-2.222%	105	771	-97.727%
2025-11-14	2.2500	2.2500	2.2500	2.2500	+18.421%	1	766	-97.778%
2025-11-13	2.1000	2.1000	1.9000	1.9000	-19.149%	65	766	-97.368%
2025-11-12	2.3500	2.3500	2.3500	2.3500	+5.856%	14	758	-97.872%
2025-11-11	2.2000	2.2200	2.1900	2.2200	-5.532%	36	758	-97.748%
2025-11-10	2.5000	2.5000	2.3300	2.3500	+2.174%	45	756	-97.872%
2025-11-07	1.8000	2.3000	1.8000	2.3000	+9.524%	26	751	-97.826%
2025-11-06	2.3000	2.3000	2.1000	2.1000	-8.696%	19	737	-97.619%
2025-11-05	2.9300	2.9700	2.3000	2.3000	-8.000%	1,020	732	-97.826%
2025-11-04	2.5400	2.5400	2.5000	2.5000	-4.215%	49	1,319	-98.000%
2025-11-03	2.7500	3.0700	2.5700	2.6100	-19.692%	1,024	936	-98.084%
2025-10-31	3.3000	3.3000	3.1000	3.2500	-12.162%	44	936	-98.462%
2025-10-30	3.8000	3.8000	3.7000	3.7000	+8.824%	83	916	-98.649%
2025-10-28	3.2100	3.5100	3.1500	3.4000	+7.937%	54	839	-98.529%
2025-10-27	3.1000	3.2600	2.9500	3.1500	-19.023%	165	919	-98.413%
2025-10-24	4.5000	4.5000	3.8900	3.8900	-9.535%	87	919	-98.715%
2025-10-23	4.1400	4.3000	4.1100	4.3000	+7.500%	12	962	-98.837%
2025-10-22	3.5200	4.0000	3.5200	4.0000	-2.913%	109	961	-98.750%
2025-10-21	5.2000	5.2000	4.1000	4.1200	-17.600%	29	872	-98.786%
2025-10-20	4.5000	5.0400	4.2000	5.0000	+21.951%	35	867	-99.000%
2025-10-17	4.1500	4.6000	4.0000	4.1000	+0.490%	129	835	-98.780%
2025-10-16	5.2000	5.2000	4.0800	4.0800	-21.538%	198	837	-98.775%
2025-10-15	6.0000	6.0000	4.9000	5.2000	-22.388%	290	857	-99.038%
2025-10-14	5.5000	7.2500	5.5000	6.7000	+8.065%	87	738	-99.254%
2025-10-13	5.7500	8.5000	5.3000	6.2000	+11.712%	105	692	-99.194%
2025-10-10	5.5500	6.7900	4.8000	5.5500	+15.625%	113	625	-99.099%
2025-10-09	4.3000	5.1000	4.3000	4.8000	+16.223%	51	562	-98.958%
2025-10-08	4.6000	4.6000	3.9700	4.1300	+0.732%	61	537	-98.789%
2025-10-07	4.3000	4.5000	4.1000	4.1000	+10.811%	28	491	-98.780%
2025-10-06	4.1000	4.5000	3.5000	3.7000	+19.355%	126	471	-98.649%
2025-10-03	2.8000	4.5000	2.8000	3.1000	+24.000%	97	395	-98.387%
2025-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	5	336	-98.000%
2025-10-01	2.3000	2.5000	2.2000	2.5000	+2.041%	250	338	-98.000%
2025-09-30	2.6100	2.6100	2.3000	2.4500	+2.083%	22	94	-97.959%
2025-09-29	2.6500	2.6500	2.4000	2.4000	-2.041%	17	94	-97.917%
2025-09-26	2.8500	2.8500	2.4100	2.4500	+16.667%	60	77	-97.959%
2025-09-25	2.4500	2.7500	2.1000	2.1000	+15.385%	17	17	-97.619%
2025-09-24	1.8200	1.8200	1.8200	1.8200	0.000%	2	0	-97.253%

.dark-mode .mLhtBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLhtBs{ color: #333333; background-color: white; border: 2px solid #333333; }NB20270115C10NB Jan 15 2027 10.00 Call (NB270115C00010000)option OPRA

NB20270115C10
NB Jan 15 2027 10.00 Call (NB270115C00010000)
option OPRA