Dark

NBIS20260821C125
NBIS Aug 21 2026 125.00 Call (NBIS260821C00125000)
option OPRA

EOD

Jul 14, 2026

81.00-9.497%(-8.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	81.0000	81.0000	81.0000	81.0000	-9.497%	1	978	0.000%
2026-07-13	93.1500	93.1500	89.5000	89.5000	-6.243%	27	977	-9.497%
2026-07-06	95.4600	95.4600	95.4600	95.4600	+1.955%	1	975	-15.148%
2026-07-02	101.3700	101.3700	93.6300	93.6300	-23.890%	2	975	-13.489%
2026-07-01	123.0200	123.0200	123.0200	123.0200	-23.718%	1	975	-34.157%
2026-06-30	163.1800	163.1800	161.2700	161.2700	+12.776%	6	975	-49.774%
2026-06-29	125.6200	143.0000	125.6200	143.0000	+22.254%	7	975	-43.357%
2026-06-26	116.9700	116.9700	116.9700	116.9700	-18.630%	1	977	-30.751%
2026-06-23	143.7500	143.7500	143.7500	143.7500	-10.687%	3	977	-43.652%
2026-06-22	160.9500	160.9500	160.9500	160.9500	+21.289%	1	980	-49.674%
2026-06-15	132.7000	132.7000	132.7000	132.7000	+35.616%	1	981	-38.960%
2026-06-10	104.3900	104.3900	97.8500	97.8500	+4.251%	2	981	-17.220%
2026-06-09	107.4300	107.4300	86.0000	93.8600	-14.673%	7	982	-13.701%
2026-06-05	110.0000	110.0000	110.0000	110.0000	-15.450%	1	979	-26.364%
2026-06-04	116.8600	130.1000	116.8600	130.1000	-9.116%	3	979	-37.740%
2026-06-02	144.4000	144.4000	141.5300	143.1500	-6.523%	8	978	-43.416%
2026-06-01	131.5300	153.1400	131.5300	153.1400	+37.185%	19	983	-47.107%
2026-05-29	111.6300	111.6300	111.6300	111.6300	+5.311%	35	983	-27.439%
2026-05-28	105.5000	106.0000	105.5000	106.0000	+15.999%	3	965	-23.585%
2026-05-27	88.8300	91.3800	88.8300	91.3800	-3.035%	2	968	-11.359%
2026-05-22	99.0000	99.0000	94.2400	94.2400	-9.376%	10	968	-14.049%
2026-05-21	103.9900	103.9900	103.9900	103.9900	+31.900%	24	965	-22.108%
2026-05-18	99.6100	99.6100	78.8400	78.8400	-23.000%	3	965	+2.740%
2026-05-15	102.2500	104.0000	102.2500	102.3900	-2.393%	4	965	-20.891%
2026-05-14	106.1900	113.3500	104.9000	104.9000	+22.090%	6	966	-22.784%
2026-05-13	84.0100	86.5500	82.0000	85.9200	+8.553%	13	962	-5.726%
2026-05-11	79.4000	79.4000	79.1500	79.1500	+17.695%	2	962	+2.337%
2026-05-08	70.1500	70.1500	67.2500	67.2500	-14.711%	3	962	+20.446%
2026-05-07	77.7500	78.8500	75.6800	78.8500	+1.285%	4	962	+2.727%
2026-05-06	65.3500	78.0300	65.3500	77.8500	+19.073%	10	962	+4.046%
2026-05-05	60.5500	65.3800	60.5500	65.3800	+10.964%	2	964	+23.891%
2026-05-04	54.4300	62.1000	54.4300	58.9200	+27.257%	12	963	+37.475%
2026-05-01	46.3500	46.3500	46.3000	46.3000	+25.474%	2	962	+74.946%
2026-04-30	36.9000	36.9000	36.9000	36.9000	-3.906%	1	962	+119.512%
2026-04-29	37.5000	38.4000	37.5000	38.4000	+21.250%	2	963	+110.938%
2026-04-28	35.1300	35.1300	31.6700	31.6700	-18.376%	11	962	+155.763%
2026-04-27	39.2000	41.2000	36.8600	38.8000	-19.585%	13	972	+108.763%
2026-04-23	50.9500	53.6900	48.0000	48.2500	-6.438%	14	972	+67.876%
2026-04-22	54.1300	54.1300	51.5700	51.5700	+1.776%	2	972	+57.068%
2026-04-21	49.2700	50.6700	49.2700	50.6700	+1.625%	5	969	+59.858%
2026-04-20	49.8600	49.8600	49.8600	49.8600	+2.804%	10	969	+62.455%
2026-04-17	48.3300	48.5000	48.3300	48.5000	-10.681%	11	974	+67.010%
2026-04-16	52.7500	54.3000	52.5000	54.3000	-1.273%	6	974	+49.171%
2026-04-15	53.0000	55.0000	53.0000	55.0000	-2.448%	3	975	+47.273%
2026-04-14	54.8000	56.3800	53.4000	56.3800	+14.710%	14	975	+43.668%
2026-04-13	49.6300	50.7800	49.1500	49.1500	+17.837%	18	970	+64.802%
2026-04-10	34.5500	43.3500	34.5500	41.7100	+36.934%	129	968	+94.198%
2026-04-09	27.0000	31.5000	27.0000	30.4600	+16.571%	19	1,013	+165.923%
2026-04-08	27.3000	27.3000	24.1700	26.1300	+15.619%	158	1,018	+209.989%
2026-04-07	19.9000	22.8500	19.9000	22.6000	+13.170%	128	1,030	+258.407%
2026-04-06	19.9700	19.9700	19.9700	19.9700	+15.434%	1	1,015	+305.608%
2026-04-02	14.8000	17.3000	14.8000	17.3000	+7.453%	7	1,011	+368.208%
2026-04-01	16.1000	16.1000	16.1000	16.1000	+9.898%	3	1,011	+403.106%
2026-03-31	13.5000	14.6500	12.3200	14.6500	+40.191%	114	1,011	+452.901%
2026-03-30	15.2800	15.2800	10.3500	10.4500	-31.922%	1,853	1,008	+675.120%
2026-03-27	16.0000	16.0000	15.1500	15.3500	-13.618%	11	192	+427.687%
2026-03-26	20.0000	20.0000	17.7700	17.7700	-24.544%	15	187	+355.824%
2026-03-25	22.4000	24.0000	22.4000	23.5500	+9.688%	4	195	+243.949%
2026-03-24	23.0000	23.0000	21.4700	21.4700	-2.409%	5	196	+277.271%
2026-03-23	24.1500	25.7400	22.0000	22.0000	-9.465%	4	194	+268.182%
2026-03-20	26.6600	28.0500	24.3000	24.3000	-3.571%	115	192	+233.333%
2026-03-19	23.4100	25.2000	22.9900	25.2000	-0.787%	13	114	+221.429%
2026-03-18	25.3500	27.5000	25.3500	25.4000	+7.947%	25	112	+218.898%
2026-03-17	27.0300	27.0300	23.2700	23.5300	-29.233%	12	113	+244.241%
2026-03-16	32.2400	33.5500	30.5000	33.2500	+34.343%	34	109	+143.609%
2026-03-13	24.3200	24.7500	24.3200	24.7500	+13.014%	2	102	+227.273%
2026-03-11	20.8000	21.9000	20.7300	21.9000	+47.475%	8	101	+269.863%
2026-03-10	14.8600	14.8600	14.8500	14.8500	+10.821%	11	97	+445.455%
2026-03-09	12.2500	13.4000	12.2500	13.4000	+5.512%	26	96	+504.478%
2026-03-06	13.8500	13.9000	12.7000	12.7000	+0.794%	30	80	+537.795%
2026-03-02	13.3500	13.3500	12.1900	12.6000	-4.545%	18	73	+542.857%
2026-02-27	13.2000	13.4500	13.2000	13.2000	-29.562%	12	76	+513.636%
2026-02-26	18.7400	18.7400	18.7400	18.7400	-6.300%	2	68	+332.231%
2026-02-25	20.0100	20.0500	20.0000	20.0000	+1.678%	4	68	+305.000%
2026-02-24	19.7000	19.7000	19.6700	19.6700	+13.699%	10	68	+311.795%
2026-02-23	17.3000	17.3000	17.3000	17.3000	-18.779%	5	74	+368.208%
2026-02-19	19.6000	21.3000	19.4700	21.3000	+23.478%	4	69	+280.282%
2026-02-17	17.1000	17.2500	17.1000	17.2500	+1.471%	4	68	+369.565%
2026-02-13	14.6600	17.0000	14.6600	17.0000	+30.769%	3	66	+376.471%
2026-02-12	13.0000	13.0000	13.0000	13.0000	-14.642%	3	66	+523.077%
2026-02-09	13.2000	15.2300	13.2000	15.2300	+24.327%	22	66	+431.845%
2026-02-06	9.7000	12.2500	9.7000	12.2500	+30.319%	32	64	+561.224%
2026-02-05	9.8000	9.8000	9.4000	9.4000	-9.615%	11	63	+761.702%
2026-02-04	11.8000	11.8000	10.4000	10.4000	-17.460%	21	62	+678.846%
2026-02-03	14.2000	14.2000	12.6000	12.6000	-9.353%	30	61	+542.857%
2026-02-02	14.2000	14.2000	13.9000	13.9000	+6.923%	25	61	+482.734%
2026-01-30	13.4500	14.0000	13.0000	13.0000	-35.323%	58	76	+523.077%
2026-01-28	20.3000	20.3000	20.1000	20.1000	+2.290%	3	70	+302.985%
2026-01-27	18.0000	19.6500	18.0000	19.6500	+22.813%	58	70	+312.214%
2026-01-26	20.0000	20.0000	16.0000	16.0000	-16.883%	33	36	+406.250%
2026-01-23	19.2500	19.2500	19.2500	19.2500	+2.394%	1	29	+320.779%
2026-01-22	20.0000	20.0000	18.8000	18.8000	-6.468%	12	30	+330.851%
2026-01-21	19.1900	20.5000	18.1000	20.1000	-17.454%	43	29	+302.985%
2026-01-16	24.3500	24.3500	24.3500	24.3500	+5.138%	1	27	+232.649%
2026-01-14	23.1600	23.1600	23.1600	23.1600	-4.020%	15	27	+249.741%
2026-01-12	24.6400	24.6400	24.1300	24.1300	+3.518%	2	17	+235.682%
2026-01-09	23.2700	23.3100	23.2700	23.3100	+12.337%	7	16	+247.490%
2026-01-06	20.5000	20.7500	20.4500	20.7500	+26.140%	8	9	+290.361%
2026-01-05	16.3500	16.4500	16.3500	16.4500	+6.129%	2	1	+392.401%
2026-01-02	14.9000	15.5000	14.9000	15.5000	0.000%	15	1	+422.581%

.dark-mode .XmfxNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmfxNL{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260821C125NBIS Aug 21 2026 125.00 Call (NBIS260821C00125000)option OPRA

NBIS20260821C125
NBIS Aug 21 2026 125.00 Call (NBIS260821C00125000)
option OPRA