Dark

NB20270115C5
NB Jan 15 2027 5.00 Call (NB270115C00005000)
option OPRA

EOD

Jul 1, 2026

1.30-3.704%(-0.05)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.4000	1.2500	1.3000	-3.704%	39	3,893	0.000%
2026-06-30	1.2600	1.3500	1.2600	1.3500	+22.727%	68	3,864	-3.704%
2026-06-29	1.1000	1.1000	0.9500	1.1000	-0.901%	19	3,848	+18.182%
2026-06-26	1.1500	1.1700	1.1000	1.1100	-5.932%	19	3,843	+17.117%
2026-06-25	1.3100	1.3100	1.1500	1.1800	+2.609%	7	3,838	+10.169%
2026-06-24	1.3000	1.3000	1.1500	1.1500	-17.857%	21	3,838	+13.043%
2026-06-23	1.3300	1.4500	1.3300	1.4000	-11.950%	14	3,835	-7.143%
2026-06-22	1.6900	1.6900	1.5400	1.5900	+3.922%	57	3,828	-18.239%
2026-06-18	1.6200	1.6200	1.4600	1.5300	-4.969%	5	3,781	-15.033%
2026-06-17	1.6000	1.6100	1.6000	1.6100	-0.617%	12	3,781	-19.255%
2026-06-16	1.7000	1.7000	1.6000	1.6200	-8.475%	45	3,781	-19.753%
2026-06-15	2.0000	2.0000	1.7700	1.7700	+1.143%	67	3,792	-26.554%
2026-06-12	1.8100	1.8100	1.7500	1.7500	+2.941%	36	3,792	-25.714%
2026-06-11	1.5500	1.7000	1.5500	1.7000	+25.926%	15	3,792	-23.529%
2026-06-10	1.4500	1.5200	1.3500	1.3500	-12.903%	43	3,792	-3.704%
2026-06-09	1.7000	1.7000	1.3400	1.5500	+6.897%	72	3,791	-16.129%
2026-06-08	1.6100	1.6300	1.4500	1.4500	-12.121%	72	3,792	-10.345%
2026-06-05	1.9200	1.9200	1.5500	1.6500	-23.963%	21	3,782	-21.212%
2026-06-04	2.1700	2.1700	2.1700	2.1700	-1.364%	5	3,782	-40.092%
2026-06-03	1.9500	2.2500	1.9500	2.2000	-10.931%	231	3,782	-40.909%
2026-06-02	2.4300	2.5000	2.4000	2.4700	+9.778%	194	3,980	-47.368%
2026-06-01	2.0500	2.2500	2.0500	2.2500	+4.651%	174	4,094	-42.222%
2026-05-29	2.1800	2.1800	2.1000	2.1500	-4.867%	8	4,207	-39.535%
2026-05-28	2.0000	2.3500	2.0000	2.2600	+8.134%	240	4,210	-42.478%
2026-05-27	1.9700	2.1000	1.9700	2.0900	-0.476%	12	4,312	-37.799%
2026-05-26	2.0500	2.1100	2.0500	2.1000	+14.754%	230	4,315	-38.095%
2026-05-22	1.8500	1.8600	1.8000	1.8300	+4.571%	70	4,292	-28.962%
2026-05-21	2.0000	2.0000	1.7500	1.7500	0.000%	1,008	4,256	-25.714%
2026-05-20	1.6300	1.8500	1.6300	1.7500	+12.903%	39	4,256	-25.714%
2026-05-19	1.3000	1.5500	1.3000	1.5500	-4.321%	33	3,351	-16.129%
2026-05-18	1.8000	1.8000	1.5900	1.6200	-10.000%	64	3,351	-19.753%
2026-05-15	2.2000	2.2000	1.8000	1.8000	-14.286%	160	3,351	-27.778%
2026-05-14	2.0700	2.1900	2.0700	2.1000	-9.091%	8	3,438	-38.095%
2026-05-13	2.3100	2.3500	2.3000	2.3100	-3.750%	11	3,430	-43.723%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-0.415%	5	3,430	-45.833%
2026-05-11	2.3500	2.4500	2.3500	2.4100	+0.417%	24	3,430	-46.058%
2026-05-08	2.4500	2.4500	2.3700	2.4000	+2.128%	103	3,444	-45.833%
2026-05-07	2.5000	2.5000	2.3500	2.3500	-8.915%	51	3,545	-44.681%
2026-05-06	2.3900	2.5800	2.3900	2.5800	+14.667%	146	3,503	-49.612%
2026-05-05	2.3200	2.3200	2.1700	2.2500	0.000%	67	3,603	-42.222%
2026-05-04	2.3500	2.4500	2.2500	2.2500	-4.255%	86	3,583	-42.222%
2026-05-01	2.2500	2.3500	2.2500	2.3500	+4.444%	138	3,575	-44.681%
2026-04-30	2.0600	2.3100	2.0600	2.2500	+12.500%	40	3,575	-42.222%
2026-04-29	2.0000	2.1000	1.9500	2.0000	-4.762%	94	3,596	-35.000%
2026-04-28	2.0000	2.1300	2.0000	2.1000	-7.489%	9	3,569	-38.095%
2026-04-27	2.5500	2.5500	2.2500	2.2700	+7.075%	41	3,568	-42.731%
2026-04-24	2.3500	2.3500	1.9600	2.1200	-3.636%	27	3,537	-38.679%
2026-04-23	2.3800	2.4500	2.2000	2.2000	-17.293%	52	3,517	-40.909%
2026-04-22	2.6200	2.6600	2.5000	2.6600	+7.258%	61	3,518	-51.128%
2026-04-21	2.5500	2.6100	2.4100	2.4800	-5.344%	52	3,558	-47.581%
2026-04-20	2.7000	2.7000	2.5900	2.6200	+4.800%	29	3,558	-50.382%
2026-04-17	2.5000	2.7500	2.4500	2.5000	+8.696%	129	3,561	-48.000%
2026-04-16	2.4000	2.4100	2.2000	2.3000	-1.288%	72	3,629	-43.478%
2026-04-15	1.7800	2.3300	1.7800	2.3300	+45.625%	387	3,642	-44.206%
2026-04-14	1.9000	1.9000	1.6000	1.6000	-9.091%	11	3,406	-18.750%
2026-04-13	1.6500	1.7600	1.5500	1.7600	+12.821%	37	3,412	-26.136%
2026-04-10	1.7500	1.7500	1.5600	1.5600	+4.000%	175	3,411	-16.667%
2026-04-09	1.6000	1.6000	1.5000	1.5000	-3.226%	14	3,269	-13.333%
2026-04-08	1.6600	1.7000	1.5500	1.5500	+6.897%	17	3,269	-16.129%
2026-04-07	1.3500	1.4500	1.3500	1.4500	-3.333%	103	3,271	-10.345%
2026-04-06	1.6000	1.8000	1.4700	1.5000	+3.448%	9	3,322	-13.333%
2026-04-02	1.3000	1.4500	1.2300	1.4500	+7.407%	31	3,313	-10.345%
2026-04-01	1.4900	1.4900	1.3500	1.3500	-3.571%	74	3,313	-3.704%
2026-03-31	1.3500	1.4000	1.3500	1.4000	+11.111%	36	3,312	-7.143%
2026-03-30	1.4000	1.4000	1.2600	1.2600	-9.353%	238	3,303	+3.175%
2026-03-27	1.4000	1.4500	1.3800	1.3900	-6.081%	216	3,097	-6.475%
2026-03-26	1.5000	1.5000	1.4500	1.4800	-5.128%	519	3,118	-12.162%
2026-03-25	1.7000	1.7000	1.5000	1.5600	+4.000%	145	2,769	-16.667%
2026-03-24	1.5500	1.5500	1.4400	1.5000	-3.226%	281	2,833	-13.333%
2026-03-23	1.5900	1.5900	1.5500	1.5500	+9.929%	156	2,629	-16.129%
2026-03-20	1.5000	1.5000	1.4000	1.4100	-2.759%	24	2,573	-7.801%
2026-03-19	1.5500	1.5500	1.3500	1.4500	-14.706%	52	2,555	-10.345%
2026-03-18	1.7000	1.7200	1.7000	1.7000	-2.857%	12	2,548	-23.529%
2026-03-17	1.8000	1.8500	1.7500	1.7500	0.000%	100	2,555	-25.714%
2026-03-16	1.8000	1.9000	1.7500	1.7500	+2.941%	184	2,474	-25.714%
2026-03-13	1.8500	1.8500	1.7000	1.7000	-3.955%	106	2,346	-23.529%
2026-03-12	1.7500	1.8000	1.6500	1.7700	-6.842%	46	2,243	-26.554%
2026-03-11	1.9000	1.9000	1.8000	1.9000	-5.000%	11	2,245	-31.579%
2026-03-10	1.7600	2.0000	1.7500	2.0000	+17.647%	494	2,234	-35.000%
2026-03-09	1.9000	1.9000	1.6000	1.7000	-2.857%	90	1,952	-23.529%
2026-03-06	2.2500	2.2500	1.7000	1.7500	-0.568%	280	1,937	-25.714%
2026-03-05	2.0000	2.0700	1.7000	1.7600	-16.981%	311	1,951	-26.136%
2026-03-04	2.1300	2.3500	2.0200	2.1200	-3.636%	431	1,793	-38.679%
2026-03-03	2.2000	2.2100	2.1000	2.2000	-5.579%	283	1,477	-40.909%
2026-03-02	2.1500	2.3600	2.1000	2.3300	+5.909%	32	1,258	-44.206%
2026-02-27	2.5000	2.5000	2.0000	2.2000	-4.348%	141	1,231	-40.909%
2026-02-26	2.4000	2.5000	2.3000	2.3000	-6.122%	33	1,204	-43.478%
2026-02-25	2.3500	2.4700	2.2500	2.4500	+8.889%	80	1,200	-46.939%
2026-02-24	2.5000	2.5000	2.2500	2.2500	-6.250%	55	1,200	-42.222%
2026-02-23	2.2500	2.5000	2.2500	2.4000	+3.896%	24	1,163	-45.833%
2026-02-20	2.3800	2.4000	2.2000	2.3100	-3.750%	300	1,158	-43.723%
2026-02-19	2.4500	2.4500	2.4000	2.4000	-1.235%	4	983	-45.833%
2026-02-18	2.4000	2.4300	2.4000	2.4300	-2.410%	13	979	-46.502%
2026-02-17	2.4300	2.4900	2.4300	2.4900	+2.893%	11	974	-47.791%
2026-02-13	2.4200	2.4200	2.4200	2.4200	-2.811%	3	960	-46.281%
2026-02-12	2.5000	2.5000	2.4900	2.4900	-17.000%	24	960	-47.791%
2026-02-09	2.7100	3.0000	2.7100	3.0000	0.000%	2	936	-56.667%
2026-02-06	2.8000	3.8000	2.7000	3.0000	+12.782%	18	936	-56.667%
2026-02-05	2.2500	3.1000	2.2500	2.6600	-17.134%	18	928	-51.128%
2026-02-04	3.2100	3.2100	3.2100	3.2100	-20.149%	1	926	-59.502%
2026-02-03	3.3500	4.0200	3.3500	4.0200	+29.677%	98	925	-67.662%
2026-02-02	3.1000	3.2600	3.1000	3.1000	+11.511%	13	973	-58.065%
2026-01-30	3.5000	3.5000	2.5000	2.7800	-15.758%	79	971	-53.237%
2026-01-29	3.3800	3.3800	2.8500	3.3000	-17.500%	46	898	-60.606%
2026-01-28	4.2300	4.2300	3.9000	4.0000	0.000%	32	861	-67.500%
2026-01-27	3.4000	4.1500	3.4000	4.0000	+11.111%	28	884	-67.500%
2026-01-26	4.3000	4.3000	3.4600	3.6000	-13.253%	60	886	-63.889%
2026-01-23	4.3000	4.5000	4.1300	4.1500	+2.469%	23	864	-68.675%
2026-01-22	3.8800	4.0500	3.8800	4.0500	+35.000%	51	846	-67.901%
2026-01-21	3.5000	3.6700	3.0000	3.0000	-14.286%	12	832	-56.667%
2026-01-20	3.2300	3.5000	3.2000	3.5000	+0.287%	140	826	-62.857%
2026-01-16	3.2000	3.4900	3.2000	3.4900	+9.063%	8	917	-62.751%
2026-01-15	3.5600	3.6000	3.2000	3.2000	-15.789%	12	917	-59.375%
2026-01-14	3.8000	3.8000	3.3500	3.8000	+8.571%	28	913	-65.789%
2026-01-13	4.0000	4.0000	3.5000	3.5000	+1.449%	7	925	-62.857%
2026-01-12	3.4500	3.4500	3.4500	3.4500	+7.813%	1	918	-62.319%
2026-01-09	3.3000	3.3000	3.2000	3.2000	+0.629%	5	917	-59.375%
2026-01-08	3.2500	3.2500	3.1800	3.1800	-1.242%	5	912	-59.119%
2026-01-07	3.4000	3.4000	3.2200	3.2200	-3.881%	5	915	-59.627%
2026-01-06	3.1500	3.4000	3.1500	3.3500	+11.667%	8	910	-61.194%
2026-01-05	3.0000	3.4900	3.0000	3.0000	0.000%	10	912	-56.667%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+28.205%	1	912	-56.667%
2025-12-31	2.5000	2.5000	2.2000	2.3400	-14.599%	18	912	-44.444%
2025-12-30	2.4400	2.7400	2.4400	2.7400	+3.008%	4	912	-52.555%
2025-12-29	3.0000	3.0000	2.6600	2.6600	-11.333%	13	908	-51.128%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+21.457%	7	895	-56.667%
2025-12-19	2.5000	2.5400	2.4700	2.4700	-1.200%	6	888	-47.368%
2025-12-18	2.5000	2.5000	2.5000	2.5000	0.000%	2	882	-48.000%
2025-12-17	2.8200	2.8200	2.5000	2.5000	-3.846%	32	884	-48.000%
2025-12-16	2.7500	2.7500	2.6000	2.6000	-7.143%	14	852	-50.000%
2025-12-15	3.0000	3.0000	2.8000	2.8000	-20.000%	15	849	-53.571%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+2.941%	2	834	-62.857%
2025-12-11	3.3500	3.4000	3.3500	3.4000	+9.677%	51	836	-61.765%
2025-12-10	3.1000	3.2000	3.1000	3.1000	-13.889%	39	859	-58.065%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+2.857%	1	848	-63.889%
2025-12-05	3.3000	3.5100	3.3000	3.5000	-7.895%	9	849	-62.857%
2025-12-04	3.2500	3.8200	3.2500	3.8000	+31.034%	47	856	-65.789%
2025-12-03	2.9900	3.0000	2.9000	2.9000	-6.149%	12	866	-55.172%
2025-12-02	3.0000	3.2000	2.9100	3.0900	+4.746%	27	854	-57.929%
2025-12-01	3.1300	3.1300	2.9500	2.9500	-13.235%	34	861	-55.932%
2025-11-28	3.2000	3.4000	3.2000	3.4000	+3.030%	2	827	-61.765%
2025-11-26	3.0000	3.3000	2.9000	3.3000	+14.583%	33	832	-60.606%
2025-11-25	3.1000	3.1000	2.8500	2.8800	+10.769%	24	832	-54.861%
2025-11-21	2.5000	2.6000	2.5000	2.6000	+1.167%	4	812	-50.000%
2025-11-20	2.6700	2.6700	2.5700	2.5700	-24.412%	12	812	-49.416%
2025-11-19	3.0300	3.4000	3.0300	3.4000	+19.298%	22	820	-61.765%
2025-11-17	2.9500	2.9500	2.8400	2.8500	-5.000%	7	818	-54.386%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-8.537%	2	813	-56.667%
2025-11-12	3.3200	3.3200	3.2800	3.2800	+5.806%	73	811	-60.366%
2025-11-11	3.7000	3.7000	2.9400	3.1000	-16.216%	39	740	-58.065%
2025-11-07	2.9000	3.7000	2.9000	3.7000	+26.280%	2	701	-64.865%
2025-11-06	3.2500	3.2500	2.9300	2.9300	-11.212%	11	699	-55.631%
2025-11-05	3.3800	3.4000	3.3000	3.3000	-9.091%	14	710	-60.606%
2025-11-03	4.3500	4.3500	3.5600	3.6300	-18.610%	87	655	-64.187%
2025-10-31	4.5000	4.5000	3.9000	4.4600	-10.800%	98	655	-70.852%
2025-10-30	4.8000	5.0000	4.8000	5.0000	+13.636%	14	559	-74.000%
2025-10-29	4.3600	4.4000	4.2000	4.4000	0.000%	16	565	-70.455%
2025-10-28	4.3000	4.6500	4.3000	4.4000	+0.917%	37	568	-70.455%
2025-10-27	4.4000	4.4000	3.9900	4.3600	-15.340%	127	498	-70.183%
2025-10-24	5.3700	5.3700	5.1500	5.1500	+0.980%	30	498	-74.757%
2025-10-23	5.5000	5.5000	5.1000	5.1000	-2.672%	13	481	-74.510%
2025-10-22	5.2000	5.4000	4.8000	5.2400	-1.689%	30	482	-75.191%
2025-10-21	5.5000	5.5000	5.3000	5.3300	-14.583%	16	471	-75.610%
2025-10-20	6.0000	6.2400	6.0000	6.2400	+21.637%	6	468	-79.167%
2025-10-17	5.1000	5.7100	5.0000	5.1300	-1.346%	102	465	-74.659%
2025-10-16	6.5000	6.5000	5.2000	5.2000	-17.460%	25	505	-75.000%
2025-10-15	7.5000	7.5000	6.0700	6.3000	-23.729%	58	506	-79.365%
2025-10-14	7.8000	8.8000	7.5000	8.2600	+4.293%	11	486	-84.262%
2025-10-13	6.8000	8.7000	6.8000	7.9200	+6.883%	96	490	-83.586%
2025-10-10	7.0400	7.6000	6.6000	7.4100	+17.619%	29	448	-82.456%
2025-10-09	6.5000	6.9000	6.2500	6.3000	+14.545%	65	445	-79.365%
2025-10-08	5.7300	5.8000	5.5000	5.5000	-5.983%	59	410	-76.364%
2025-10-07	5.8000	5.9000	5.7000	5.8500	+4.464%	146	353	-77.778%
2025-10-06	5.5800	5.6000	4.8800	5.6000	+24.444%	22	305	-76.786%
2025-10-03	4.5000	4.8700	4.5000	4.5000	+21.622%	26	285	-71.111%
2025-10-02	4.0000	4.0000	3.6000	3.7000	+7.872%	31	305	-64.865%
2025-10-01	3.4800	5.0000	3.4000	3.4300	-3.380%	33	275	-62.099%
2025-09-30	3.5000	3.6100	3.4300	3.5500	0.000%	12	246	-63.380%
2025-09-29	3.6500	3.6500	3.4700	3.5500	-2.740%	28	244	-63.380%
2025-09-26	3.8000	3.8000	3.4900	3.6500	-8.750%	46	224	-64.384%
2025-09-25	3.5000	4.0400	3.3700	4.0000	+17.647%	81	250	-67.500%
2025-09-24	3.0000	3.6200	2.6500	3.4000	+6.583%	106	260	-61.765%
2025-09-23	3.2000	3.3600	3.1900	3.1900	+10.000%	12	164	-59.248%
2025-09-22	2.9400	3.1000	2.8000	2.9000	+3.943%	33	162	-55.172%
2025-09-19	3.1100	3.3600	2.7900	2.7900	+1.455%	80	146	-53.405%
2025-09-18	2.9000	3.0000	2.6700	2.7500	+2.996%	29	108	-52.727%
2025-09-17	2.6900	2.6900	2.4000	2.6700	-2.909%	57	83	-51.311%
2025-09-16	2.5000	2.8000	2.5000	2.7500	-8.333%	23	26	-52.727%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	-56.667%

.dark-mode .gvzzYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvzzYR{ color: #333333; background-color: white; border: 2px solid #333333; }NB20270115C5NB Jan 15 2027 5.00 Call (NB270115C00005000)option OPRA

NB20270115C5
NB Jan 15 2027 5.00 Call (NB270115C00005000)
option OPRA