Dark

NB20280121C5
NB Jan 21 2028 5.00 Call (NB280121C00005000)
option OPRA

EOD

Oct 1, 2026

1.05-4.545%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1500	1.1500	1.0500	1.0500	-4.545%	5	1,960	0.000%
2026-09-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,959	-4.545%
2026-09-22	1.1000	1.2000	1.1000	1.2000	-4.000%	10	1,959	-12.500%
2026-09-21	1.5000	1.5000	0.9500	1.2500	+8.696%	3	1,963	-16.000%
2026-09-17	1.2000	1.4500	1.1500	1.1500	-4.167%	234	1,962	-8.696%
2026-09-16	1.2400	1.3000	1.2000	1.2000	+0.840%	23	1,890	-12.500%
2026-09-15	1.3500	1.3500	1.1500	1.1900	-6.299%	9	1,867	-11.765%
2026-09-14	1.3000	1.3200	1.1500	1.2700	-2.308%	168	1,859	-17.323%
2026-09-11	1.4500	1.4500	1.3000	1.3000	-3.704%	114	1,792	-19.231%
2026-09-10	1.7500	1.7500	1.3500	1.3500	-20.588%	15	1,784	-22.222%
2026-09-09	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,773	-38.235%
2026-09-08	1.6000	1.8000	1.5500	1.5500	-18.421%	38	1,772	-32.258%
2026-09-04	1.6100	1.9000	1.6100	1.9000	-11.628%	3	1,736	-44.737%
2026-09-03	1.5500	2.1500	1.5300	2.1500	+38.710%	8	1,736	-51.163%
2026-09-02	1.5000	1.6500	1.5000	1.5500	+3.333%	6	1,740	-32.258%
2026-09-01	1.5300	1.6000	1.5000	1.5000	-11.765%	19	1,738	-30.000%
2026-08-31	1.6800	1.8000	1.6000	1.7000	+6.250%	19	1,738	-38.235%
2026-08-28	1.6500	1.7200	1.6000	1.6000	-8.571%	12	1,723	-34.375%
2026-08-27	1.9000	1.9000	1.7000	1.7500	-9.794%	265	1,722	-40.000%
2026-08-25	1.9400	1.9400	1.9400	1.9400	+14.118%	1	1,585	-45.876%
2026-08-24	1.8300	1.8400	1.7000	1.7000	-15.000%	13	1,584	-38.235%
2026-08-21	2.0000	2.0000	2.0000	2.0000	+17.647%	20	1,573	-47.500%
2026-08-20	1.8800	1.8800	1.7000	1.7000	-12.371%	5	1,593	-38.235%
2026-08-19	1.9900	1.9900	1.9000	1.9400	-13.778%	14	1,590	-45.876%
2026-08-18	2.1200	2.2500	2.1200	2.2500	+7.143%	2	1,577	-53.333%
2026-08-17	2.2500	2.2500	2.1000	2.1000	-7.895%	8	1,575	-50.000%
2026-08-14	2.4600	2.4600	2.2800	2.2800	-0.870%	44	1,568	-53.947%
2026-08-13	2.3700	2.4000	2.3000	2.3000	-8.000%	22	1,548	-54.348%
2026-08-12	2.5000	2.5000	2.4200	2.5000	-0.794%	9	1,550	-58.000%
2026-08-11	2.7000	2.7000	2.5200	2.5200	-4.906%	11	1,552	-58.333%
2026-08-10	2.6000	2.7100	2.6000	2.6500	+1.923%	17	1,553	-60.377%
2026-08-07	3.0000	3.0000	2.5000	2.6000	+7.438%	45	1,554	-59.615%
2026-08-06	2.2500	2.5100	2.2500	2.4200	+1.681%	113	1,535	-56.612%
2026-08-05	2.4000	2.4700	2.3000	2.3800	+3.030%	76	1,533	-55.882%
2026-08-04	2.5000	2.5000	2.3100	2.3100	+21.579%	4	1,502	-54.545%
2026-08-03	1.9000	1.9000	1.9000	1.9000	+9.827%	5	1,502	-44.737%
2026-07-30	1.6400	1.8500	1.6000	1.7300	+8.125%	24	1,497	-39.306%
2026-07-28	1.7000	1.7000	1.5500	1.6000	0.000%	14	1,498	-34.375%
2026-07-27	1.7000	1.7000	1.6000	1.6000	-4.762%	6	1,508	-34.375%
2026-07-24	1.6800	1.6800	1.6800	1.6800	-9.189%	1	1,503	-37.500%
2026-07-23	1.8300	1.8500	1.8300	1.8500	0.000%	6	1,504	-43.243%
2026-07-21	1.9000	1.9000	1.8500	1.8500	+7.558%	94	1,500	-43.243%
2026-07-20	1.8000	1.8000	1.7200	1.7200	-7.027%	26	1,431	-38.953%
2026-07-17	1.6000	2.0300	1.6000	1.8500	+2.778%	5	1,431	-43.243%
2026-07-16	2.0000	2.0000	1.8000	1.8000	-16.279%	27	1,431	-41.667%
2026-07-15	2.2500	2.5000	2.0000	2.1500	-2.273%	6	1,436	-51.163%
2026-07-14	1.9900	2.2000	1.9600	2.2000	+25.714%	105	1,437	-52.273%
2026-07-13	1.8000	1.8000	1.7500	1.7500	-20.455%	4	1,519	-40.000%
2026-07-10	2.1800	2.2000	2.1800	2.2000	+11.111%	4	1,516	-52.273%
2026-07-09	1.9000	2.1000	1.9000	1.9800	-6.604%	51	1,516	-46.970%
2026-07-08	1.9000	2.3000	1.8900	2.1200	+7.614%	224	1,506	-50.472%
2026-07-07	1.9700	1.9700	1.9700	1.9700	-17.917%	8	1,369	-46.701%
2026-07-06	2.1000	2.4000	2.1000	2.4000	+11.628%	3	1,369	-56.250%
2026-07-02	2.1500	2.1500	2.1500	2.1500	-1.826%	3	1,370	-51.163%
2026-07-01	2.3000	2.4500	2.1900	2.1900	-8.750%	16	1,370	-52.055%
2026-06-30	2.4000	2.4000	2.4000	2.4000	+23.077%	10	1,369	-56.250%
2026-06-29	1.9500	1.9500	1.9500	1.9500	-8.019%	15	1,369	-46.154%
2026-06-26	2.3100	2.3100	2.0000	2.1200	-2.752%	12	1,369	-50.472%
2026-06-25	2.0000	2.1800	2.0000	2.1800	+9.000%	14	1,364	-51.835%
2026-06-24	2.5400	2.5400	2.0000	2.0000	-31.034%	39	1,363	-47.500%
2026-06-22	2.5700	2.9000	2.4500	2.9000	+13.725%	47	1,339	-63.793%
2026-06-18	2.7500	2.7500	2.5500	2.5500	-1.163%	8	1,337	-58.824%
2026-06-17	2.5500	2.5800	2.5500	2.5800	-14.000%	5	1,337	-59.302%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+22.449%	1	1,337	-65.000%
2026-06-11	2.6500	2.6500	2.4500	2.4500	+8.889%	29	1,337	-57.143%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-8.163%	1	1,337	-53.333%
2026-06-09	2.4000	2.4500	2.4000	2.4500	-2.000%	3	1,337	-57.143%
2026-06-05	2.5000	2.6500	2.5000	2.5000	-21.875%	11	1,339	-58.000%
2026-06-03	3.1300	3.2000	3.1300	3.2000	-4.762%	3	1,340	-67.188%
2026-06-02	3.2000	3.3600	3.2000	3.3600	+12.000%	5	1,339	-68.750%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,339	-65.000%
2026-05-27	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,339	-63.158%
2026-05-26	3.1000	3.1000	3.0000	3.0000	+15.385%	3	1,340	-65.000%
2026-05-20	2.5000	2.8000	2.5000	2.6000	+13.537%	38	1,339	-59.615%
2026-05-19	2.3100	2.5000	2.2900	2.2900	-4.583%	6	1,334	-54.148%
2026-05-18	2.6000	2.7000	2.3500	2.4000	-20.000%	41	1,334	-56.250%
2026-05-15	3.2100	3.2100	2.9000	3.0000	-6.250%	22	1,334	-65.000%
2026-05-14	3.1000	3.2000	3.1000	3.2000	+0.313%	36	1,321	-67.188%
2026-05-13	3.1900	3.1900	3.1900	3.1900	-1.846%	1	1,320	-67.085%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-4.412%	100	1,320	-67.692%
2026-05-11	3.3800	3.4000	3.2400	3.4000	+1.493%	111	1,320	-69.118%
2026-05-08	3.3000	3.6000	3.3000	3.3500	-5.634%	10	1,429	-68.657%
2026-05-06	2.9000	3.5500	2.9000	3.5500	+26.786%	37	1,428	-70.423%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-13.580%	1	1,409	-62.500%
2026-05-04	3.2000	3.4000	3.2000	3.2400	-1.818%	35	1,409	-67.593%
2026-05-01	3.2000	3.3000	3.2000	3.3000	+3.125%	5	1,394	-68.182%
2026-04-30	3.2100	3.2100	3.2000	3.2000	+12.281%	33	1,394	-67.188%
2026-04-29	2.7000	2.8500	2.7000	2.8500	-13.636%	10	1,394	-63.158%
2026-04-27	3.2900	3.3000	3.2300	3.3000	+10.000%	48	1,394	-68.182%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-3.226%	4	1,394	-65.000%
2026-04-23	3.5000	3.5000	3.1000	3.1000	-5.488%	30	1,390	-66.129%
2026-04-21	3.3000	3.3000	3.2800	3.2800	-6.286%	3	1,392	-67.988%
2026-04-20	3.3700	3.5000	3.3700	3.5000	+2.941%	5	1,392	-70.000%
2026-04-17	3.4700	3.5900	3.4000	3.4000	0.000%	34	1,392	-69.118%
2026-04-16	3.3000	3.4000	3.0000	3.4000	+13.333%	13	1,392	-69.118%
2026-04-15	2.5800	3.0000	2.5800	3.0000	+20.000%	114	1,382	-65.000%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,362	-58.000%
2026-04-13	2.5800	2.5800	2.4400	2.5500	+2.000%	3	1,362	-58.824%
2026-04-10	2.5000	2.5000	2.5000	2.5000	0.000%	14	1,362	-58.000%
2026-04-09	2.6000	2.6000	2.4000	2.5000	+4.167%	50	1,362	-58.000%
2026-04-08	2.1500	2.4000	2.1500	2.4000	0.000%	15	1,342	-56.250%
2026-04-01	2.4800	2.4800	2.4000	2.4000	+11.628%	6	1,341	-56.250%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+7.500%	8	1,340	-51.163%
2026-03-30	2.2500	2.2500	2.0000	2.0000	-28.571%	3	1,340	-47.500%
2026-03-27	2.3700	2.8000	2.3700	2.8000	+16.667%	10	1,339	-62.500%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+0.840%	10	1,339	-56.250%
2026-03-25	2.7000	2.7000	2.3000	2.3800	+8.182%	8	1,329	-55.882%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-5.579%	3	1,328	-52.273%
2026-03-23	2.3000	2.3300	2.3000	2.3300	+3.556%	21	1,328	-54.936%
2026-03-20	2.4500	2.4500	2.2000	2.2500	+2.273%	69	1,328	-53.333%
2026-03-19	2.4000	2.4000	2.1000	2.2000	-14.729%	18	1,295	-52.273%
2026-03-18	2.5800	2.5800	2.5800	2.5800	-2.642%	1	1,282	-59.302%
2026-03-17	2.5500	2.6500	2.5500	2.6500	+3.516%	57	1,281	-60.377%
2026-03-16	2.5500	2.5600	2.5500	2.5600	-1.538%	14	1,281	-58.984%
2026-03-13	2.5600	2.6000	2.5600	2.6000	-8.772%	8	1,285	-59.615%
2026-03-12	2.5600	2.8500	2.4500	2.8500	+10.895%	31	1,281	-63.158%
2026-03-10	2.7400	2.9000	2.5700	2.5700	-2.281%	13	1,260	-59.144%
2026-03-06	2.6300	2.6300	2.6300	2.6300	-4.364%	1	1,248	-60.076%
2026-03-05	2.7500	2.7500	2.5500	2.7500	-8.027%	96	1,247	-61.818%
2026-03-04	3.1000	3.1000	2.9900	2.9900	-2.922%	52	1,207	-64.883%
2026-03-03	3.0000	3.5300	3.0000	3.0800	-5.231%	12	1,194	-65.909%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+0.932%	4	1,182	-67.692%
2026-02-26	3.7000	3.7000	3.2200	3.2200	-1.529%	40	1,182	-67.391%
2026-02-24	3.2500	3.2700	3.2500	3.2700	-0.909%	3	1,159	-67.890%
2026-02-23	3.4000	3.4000	3.3000	3.3000	+6.452%	7	1,156	-68.182%
2026-02-20	3.2000	3.2000	3.1000	3.1000	+0.649%	17	1,155	-66.129%
2026-02-19	3.3000	3.3000	3.0800	3.0800	-8.060%	3	1,145	-65.909%
2026-02-18	3.3400	3.3500	3.3400	3.3500	-1.471%	25	1,146	-68.657%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-6.336%	5	1,130	-69.118%
2026-02-11	3.5100	3.6500	3.5100	3.6300	-6.923%	32	1,130	-71.074%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-3.465%	1	1,116	-73.077%
2026-02-09	4.0000	4.0400	4.0000	4.0400	+11.295%	8	1,115	-74.010%
2026-02-05	4.0700	4.0700	3.6300	3.6300	-25.918%	12	1,111	-71.074%
2026-02-03	5.0000	5.0000	4.5000	4.9000	+25.641%	8	1,106	-78.571%
2026-02-02	4.1000	4.1000	3.9000	3.9000	0.000%	7	1,107	-73.077%
2026-01-29	4.2500	4.2500	3.6600	3.9000	-18.750%	81	1,107	-73.077%
2026-01-28	4.8400	4.8400	4.8000	4.8000	-2.041%	4	1,181	-78.125%
2026-01-27	4.3900	4.9000	4.3900	4.9000	+11.364%	4	1,178	-78.571%
2026-01-26	5.0000	5.0000	4.2300	4.4000	-12.000%	45	1,176	-76.136%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,150	-79.000%
2026-01-22	4.6600	4.9000	4.6600	4.9000	+8.407%	31	1,148	-78.571%
2026-01-21	4.5200	4.5200	4.5200	4.5200	+11.605%	14	1,139	-76.770%
2026-01-20	4.0500	4.0500	4.0500	4.0500	-3.571%	400	1,153	-74.074%
2026-01-16	4.1000	4.2000	4.1000	4.2000	+3.960%	51	1,144	-75.000%
2026-01-15	4.7000	4.7000	4.0000	4.0400	+1.000%	86	1,144	-74.010%
2026-01-14	4.4000	4.4000	4.0000	4.0000	-20.000%	11	1,222	-73.750%
2026-01-12	4.2600	5.0000	3.6300	5.0000	+25.000%	527	1,223	-79.000%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-9.091%	2	896	-73.750%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+35.802%	3	896	-76.136%
2026-01-02	3.2400	3.2400	3.2400	3.2400	+2.857%	1	898	-67.593%
2025-12-31	3.1200	3.1500	3.1200	3.1500	+5.000%	5	897	-66.667%
2025-12-30	3.2000	3.2000	3.0000	3.0000	+13.208%	2	897	-65.000%
2025-12-26	2.6500	2.6600	2.6500	2.6500	-26.184%	12	896	-60.377%
2025-12-23	3.8200	3.8500	3.5900	3.5900	+10.802%	181	907	-70.752%
2025-12-19	3.5000	3.5000	3.2400	3.2400	+1.250%	8	726	-67.593%
2025-12-17	3.2000	3.2000	3.2000	3.2000	-9.605%	1	726	-67.188%
2025-12-15	3.7700	3.7700	3.5400	3.5400	-7.813%	35	727	-70.339%
2025-12-12	3.8400	3.8400	3.8400	3.8400	-4.000%	1	720	-72.656%
2025-12-11	4.6000	4.6000	4.0000	4.0000	+3.896%	3	720	-73.750%
2025-12-09	4.2000	4.3500	3.8500	3.8500	+92.500%	25	720	-72.727%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-50.000%	1	730	-47.500%
2025-12-01	3.7500	4.0000	3.7500	4.0000	+5.263%	6	731	-73.750%
2025-11-26	3.8000	3.8000	3.8000	3.8000	+19.497%	1	731	-72.368%
2025-11-21	3.2000	3.2000	3.1800	3.1800	-15.426%	6	731	-66.981%
2025-11-20	3.8500	3.8500	3.7600	3.7600	-1.053%	2	728	-72.074%
2025-11-19	4.2000	4.2000	3.6000	3.8000	+5.556%	13	727	-72.368%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+5.882%	100	722	-70.833%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-8.847%	4	622	-69.118%
2025-11-14	3.9000	3.9000	3.7300	3.7300	+6.571%	71	626	-71.850%
2025-11-13	3.5000	3.5000	3.5000	3.5000	-7.895%	5	577	-70.000%
2025-11-12	3.9000	3.9000	3.8000	3.8000	+11.765%	6	577	-72.368%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-17.676%	1	577	-69.118%
2025-11-10	4.1300	4.1300	4.1300	4.1300	+4.557%	1	577	-74.576%
2025-11-07	3.5000	4.0000	3.5000	3.9500	+12.857%	20	577	-73.418%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-14.634%	4	563	-70.000%
2025-11-04	4.2000	4.2000	4.1000	4.1000	+13.889%	3	563	-74.390%
2025-10-30	3.5000	3.6000	3.5000	3.6000	-32.075%	8	561	-70.833%
2025-10-28	4.8600	5.5000	4.8600	5.3000	+3.922%	206	569	-80.189%
2025-10-27	5.0000	5.4500	4.5000	5.1000	-13.559%	14	588	-79.412%
2025-10-24	6.4000	6.5000	5.9000	5.9000	-4.839%	11	588	-82.203%
2025-10-23	7.1000	7.1000	5.8000	6.2000	+8.963%	6	582	-83.065%
2025-10-22	6.1400	6.2000	5.4700	5.6900	-10.535%	117	580	-81.547%
2025-10-21	6.8000	6.8000	6.3600	6.3600	-3.782%	6	486	-83.491%
2025-10-20	6.1400	6.6100	6.1400	6.6100	+10.167%	18	482	-84.115%
2025-10-17	6.0000	6.2000	6.0000	6.0000	-0.662%	254	486	-82.500%
2025-10-16	6.0500	6.0500	6.0400	6.0400	-12.464%	10	244	-82.616%
2025-10-15	9.0000	9.0000	6.9000	6.9000	-23.333%	6	254	-84.783%
2025-10-14	8.3400	9.0000	8.3400	9.0000	+5.882%	11	249	-88.333%
2025-10-13	9.0000	9.8000	8.5000	8.5000	+2.410%	30	239	-87.647%
2025-10-10	8.3000	8.4000	7.7000	8.3000	+22.963%	7	236	-87.349%
2025-10-09	6.5000	7.4000	6.5000	6.7500	+12.500%	34	238	-84.444%
2025-10-08	6.5500	6.5500	6.0000	6.0000	-9.091%	7	216	-82.500%
2025-10-07	6.8500	6.8500	6.6000	6.6000	+18.919%	7	215	-84.091%
2025-10-06	5.8500	6.1500	5.5500	5.5500	-0.893%	112	214	-81.081%
2025-10-03	5.5000	5.6000	5.5000	5.6000	+24.444%	8	105	-81.250%
2025-10-02	4.7000	4.7000	4.4000	4.5000	+4.651%	3	100	-76.667%
2025-10-01	5.0000	5.0000	4.1500	4.3000	-2.273%	9	99	-75.581%
2025-09-30	4.4000	4.4000	4.4000	4.4000	+4.762%	19	94	-76.136%
2025-09-29	4.3000	4.3000	4.2000	4.2000	-10.638%	5	87	-75.000%
2025-09-25	4.3300	4.7000	4.2000	4.7000	+20.513%	31	82	-77.660%
2025-09-24	4.0000	4.0000	3.9000	3.9000	+2.632%	11	70	-73.077%
2025-09-23	3.9900	3.9900	3.8000	3.8000	+5.263%	3	59	-72.368%
2025-09-22	3.5000	3.8000	3.5000	3.6100	-9.750%	16	56	-70.914%
2025-09-19	3.7000	4.0000	3.7000	4.0000	+14.286%	6	40	-73.750%
2025-09-18	3.7000	3.7000	3.5000	3.5000	+12.903%	9	34	-70.000%
2025-09-17	3.2000	3.2000	3.1000	3.1000	-11.429%	20	25	-66.129%
2025-09-16	3.3500	3.5000	3.2000	3.5000	0.000%	8	5	-70.000%

.dark-mode .qfkjDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfkjDV{ color: #333333; background-color: white; border: 2px solid #333333; }NB20280121C5NB Jan 21 2028 5.00 Call (NB280121C00005000)option OPRA

NB20280121C5
NB Jan 21 2028 5.00 Call (NB280121C00005000)
option OPRA