Dark

NBIS20260918C100
NBIS Sep 18 2026 100.00 Call (NBIS260918C00100000)
option OPRA

EOD

Jul 14, 2026

104.35-3.200%(-3.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	104.3500	104.3500	104.3500	104.3500	-3.200%	5	1,778	0.000%
2026-07-08	109.8000	109.8000	107.8000	107.8000	+6.249%	2	1,783	-3.200%
2026-07-07	101.4600	101.4600	101.4600	101.4600	-12.003%	3	1,781	+2.848%
2026-07-02	115.3000	115.3000	115.3000	115.3000	-18.023%	1	1,778	-9.497%
2026-07-01	140.0000	140.6500	140.0000	140.6500	-14.602%	2	1,778	-25.809%
2026-06-29	164.7000	164.7000	164.7000	164.7000	-11.570%	1	1,777	-36.642%
2026-06-18	186.2500	186.2500	186.2500	186.2500	-4.271%	1	1,882	-43.973%
2026-06-17	184.8900	194.7500	184.8900	194.5600	+21.600%	412	1,882	-46.366%
2026-06-15	160.0000	160.0000	160.0000	160.0000	+33.445%	4	1,882	-34.781%
2026-06-11	119.9000	119.9000	119.9000	119.9000	-10.106%	1	1,882	-12.969%
2026-06-05	137.3100	137.3100	123.8000	133.3800	-10.753%	6	1,881	-21.765%
2026-06-04	149.4500	149.4500	149.4500	149.4500	-3.940%	1	1,881	-30.177%
2026-06-03	155.3500	155.5800	155.3500	155.5800	-6.783%	15	1,880	-32.928%
2026-06-02	180.9000	180.9000	166.9000	166.9000	-5.706%	3	1,895	-37.478%
2026-06-01	165.0000	177.0000	165.0000	177.0000	+29.386%	7	1,895	-41.045%
2026-05-29	136.8000	136.8000	136.8000	136.8000	+5.239%	57	1,898	-23.721%
2026-05-21	120.0000	129.9900	120.0000	129.9900	+30.029%	10	1,955	-19.725%
2026-05-20	104.0000	104.0000	99.9700	99.9700	-5.501%	6	1,955	+4.381%
2026-05-19	104.8500	105.7900	104.8500	105.7900	+7.032%	4	1,959	-1.361%
2026-05-18	111.0000	111.0000	98.8400	98.8400	-22.745%	7	1,959	+5.575%
2026-05-15	120.4200	127.9400	119.8800	127.9400	-7.290%	17	1,959	-18.438%
2026-05-14	138.0000	138.0000	138.0000	138.0000	+14.050%	10	1,973	-24.384%
2026-05-13	112.1300	121.0000	106.2000	121.0000	+38.049%	27	1,991	-13.760%
2026-05-12	91.0000	91.0000	87.0000	87.6500	-5.955%	8	1,991	+19.053%
2026-05-11	102.0000	102.0000	93.2000	93.2000	+7.435%	31	1,991	+11.964%
2026-05-08	86.5500	92.0000	86.5500	86.7500	-1.083%	7	1,985	+20.288%
2026-05-07	100.3700	100.3700	87.7000	87.7000	-13.468%	5	1,991	+18.985%
2026-05-06	86.1500	102.0000	86.1500	101.3500	+18.816%	21	1,996	+2.960%
2026-05-05	88.0000	88.0000	84.5000	85.3000	-1.819%	13	2,003	+22.333%
2026-05-04	81.9000	86.8800	81.0000	86.8800	+35.180%	15	2,006	+20.108%
2026-05-01	62.0000	64.2700	62.0000	64.2700	+27.520%	3	2,011	+62.362%
2026-04-30	51.0000	51.0000	48.9500	50.4000	-9.042%	13	2,011	+107.044%
2026-04-29	54.5700	55.4100	54.5700	55.4100	-1.929%	6	2,007	+88.323%
2026-04-27	57.6000	57.6000	53.1700	56.5000	-4.237%	10	2,012	+84.690%
2026-04-24	65.5000	65.5000	59.0000	59.0000	-11.145%	3	2,016	+76.864%
2026-04-23	66.4000	66.4000	66.4000	66.4000	-1.117%	1	2,013	+57.154%
2026-04-22	72.8200	72.8200	67.1500	67.1500	-3.659%	8	2,014	+55.398%
2026-04-21	67.2000	71.0000	67.2000	69.7000	+2.500%	8	2,015	+49.713%
2026-04-20	67.3000	68.0000	67.3000	68.0000	+2.256%	2	2,015	+53.456%
2026-04-17	67.2800	68.4500	66.5000	66.5000	-7.639%	12	2,017	+56.917%
2026-04-16	71.0000	74.0000	71.0000	72.0000	-5.263%	5	2,020	+44.931%
2026-04-15	68.6000	76.0000	68.6000	76.0000	+1.064%	7	2,024	+37.303%
2026-04-14	71.1000	75.2000	69.3100	75.2000	+8.498%	80	2,028	+38.763%
2026-04-13	61.5000	69.5000	61.5000	69.3100	+13.623%	27	2,041	+50.555%
2026-04-10	52.8800	62.0000	52.8800	61.0000	+22.000%	161	2,057	+71.066%
2026-04-09	42.9000	50.0000	41.0000	50.0000	+23.762%	28	2,121	+108.700%
2026-04-08	40.7000	41.2000	37.8000	40.4000	+12.004%	51	2,141	+158.292%
2026-04-07	33.0000	36.0700	33.0000	36.0700	+10.104%	9	2,174	+189.299%
2026-04-06	33.0600	33.1400	32.5000	32.7600	+14.425%	9	2,176	+218.529%
2026-04-02	22.9400	29.9000	22.9400	28.6300	+13.611%	13	2,194	+264.478%
2026-04-01	28.0000	28.0000	24.9500	25.2000	-1.563%	27	2,194	+314.087%
2026-03-31	23.4000	25.6000	21.8000	25.6000	+30.413%	32	2,200	+307.617%
2026-03-30	25.6700	25.6700	19.2700	19.6300	-22.899%	135	2,210	+431.584%
2026-03-27	27.0000	27.0000	25.4500	25.4600	-11.289%	22	2,227	+309.859%
2026-03-26	30.5000	30.5000	28.7000	28.7000	-17.172%	13	2,219	+263.589%
2026-03-25	35.2900	36.6800	34.4300	34.6500	-1.841%	59	2,214	+201.154%
2026-03-24	35.1500	35.3000	35.1500	35.3000	+0.513%	3	2,161	+195.609%
2026-03-23	39.0000	39.0000	35.1200	35.1200	+2.540%	3	2,159	+197.124%
2026-03-20	40.5000	40.5000	34.2500	34.2500	-12.179%	4	2,159	+204.672%
2026-03-19	37.5000	39.0500	37.5000	39.0000	+0.827%	77	2,157	+167.564%
2026-03-18	35.8000	41.4500	35.8000	38.6800	+8.958%	109	2,197	+169.778%
2026-03-17	38.9000	40.2000	35.0000	35.5000	-26.501%	278	2,196	+193.944%
2026-03-16	46.4000	49.0000	45.0000	48.3000	+34.167%	56	2,113	+116.046%
2026-03-13	35.5000	37.5000	35.5000	36.0000	+12.570%	18	2,131	+189.861%
2026-03-12	32.5000	34.0000	31.5000	31.9800	-6.217%	263	2,144	+226.298%
2026-03-11	31.0200	35.7600	30.0000	34.1000	+38.618%	90	2,138	+206.012%
2026-03-10	25.2500	25.9000	24.6000	24.6000	+3.361%	159	2,172	+324.187%
2026-03-09	21.9200	23.8000	21.8300	23.8000	+13.767%	29	2,077	+338.445%
2026-03-06	21.2000	23.2500	20.9200	20.9200	-13.482%	26	2,095	+398.805%
2026-03-05	25.2500	26.3400	24.1800	24.1800	-5.731%	15	2,115	+331.555%
2026-03-04	23.5000	25.7400	23.2600	25.6500	+30.468%	23	2,127	+306.823%
2026-03-03	20.2700	21.0000	18.6900	19.6600	-9.192%	218	2,131	+430.773%
2026-03-02	23.1500	23.1500	20.4500	21.6500	-0.276%	21	2,142	+381.986%
2026-02-27	25.0000	25.9000	21.2500	21.7100	-27.633%	42	2,128	+380.654%
2026-02-26	32.3000	32.3000	29.0000	30.0000	-6.250%	221	2,097	+247.833%
2026-02-25	31.0600	32.7000	31.0600	32.0000	+10.345%	15	1,928	+226.094%
2026-02-24	28.6900	30.0000	28.6900	29.0000	+3.056%	4	1,928	+259.828%
2026-02-23	27.4000	28.1400	26.3900	28.1400	+5.000%	46	1,928	+270.824%
2026-02-20	30.3000	30.3000	26.8000	26.8000	-17.665%	7	1,961	+289.366%
2026-02-19	28.9500	33.2000	28.9500	32.5500	+11.320%	36	1,958	+220.584%
2026-02-18	28.1500	30.0000	28.1500	29.2400	+10.340%	126	1,962	+256.874%
2026-02-17	26.0000	27.5800	24.5500	26.5000	-1.852%	71	1,883	+293.774%
2026-02-13	22.7600	28.7000	22.7600	27.0000	+23.400%	258	1,590	+286.481%
2026-02-12	17.7500	22.0000	17.5100	21.8800	-2.756%	26	1,590	+376.920%
2026-02-11	24.1500	24.1500	21.4500	22.5000	-10.000%	8	1,573	+363.778%
2026-02-10	25.0000	25.0000	25.0000	25.0000	+3.605%	1	1,571	+317.400%
2026-02-09	20.2000	24.7000	19.8000	24.1300	+22.363%	35	1,572	+332.449%
2026-02-06	16.9200	20.9000	16.3800	19.7200	+36.471%	31	1,583	+429.158%
2026-02-05	17.0000	17.0000	14.4000	14.4500	-19.722%	59	1,577	+622.145%
2026-02-04	20.8000	20.8000	16.7000	18.0000	-13.420%	45	1,571	+479.722%
2026-02-03	21.9000	22.3000	20.7900	20.7900	-4.720%	7	1,550	+401.924%
2026-02-02	20.0000	21.8200	20.0000	21.8200	+8.234%	5	1,546	+378.231%
2026-01-30	23.8000	23.8000	19.7300	20.1600	-19.360%	564	1,541	+417.609%
2026-01-29	26.3000	26.9000	24.9000	25.0000	-14.237%	38	1,315	+317.400%
2026-01-28	30.1500	30.1900	28.3800	29.1500	+3.663%	15	1,295	+257.976%
2026-01-27	26.0000	28.1200	25.7000	28.1200	+13.938%	74	1,290	+271.088%
2026-01-26	29.0000	29.0000	23.6500	24.6800	-12.482%	15	1,343	+322.812%
2026-01-23	26.5000	28.2000	26.1500	28.2000	-1.742%	13	1,345	+270.035%
2026-01-22	31.9000	31.9000	28.5000	28.7000	-6.056%	7	1,345	+263.589%
2026-01-21	29.2000	31.0500	26.6500	30.5500	+2.517%	40	1,344	+241.571%
2026-01-20	31.2500	32.7500	29.5000	29.8000	-22.295%	150	1,342	+250.168%
2026-01-16	32.2000	38.3500	31.8000	38.3500	+16.495%	23	1,237	+172.099%
2026-01-15	33.0000	35.7500	32.4000	32.9200	+3.133%	92	1,237	+216.981%
2026-01-14	32.4000	33.8600	30.3300	31.9200	-5.141%	701	1,165	+226.911%
2026-01-13	35.4600	35.4600	33.6100	33.6500	-5.211%	14	1,035	+210.104%
2026-01-12	29.4900	36.2500	29.4900	35.5000	+14.516%	24	1,040	+193.944%
2026-01-09	29.1400	33.9100	29.1400	31.0000	+5.694%	41	1,035	+236.613%
2026-01-08	29.3600	32.0000	29.3300	29.3300	-3.201%	47	1,039	+255.779%
2026-01-07	32.2500	32.2500	30.1500	30.3000	-2.258%	30	1,057	+244.389%
2026-01-06	28.0000	31.0000	25.0000	31.0000	+21.760%	80	1,071	+236.613%
2026-01-05	25.0200	25.7000	25.0000	25.4600	+7.065%	10	1,085	+309.859%
2026-01-02	23.5000	24.1400	23.5000	23.7800	+19.497%	22	1,081	+338.814%
2025-12-31	21.0000	21.2800	19.6000	19.9000	-5.148%	32	1,063	+424.372%
2025-12-30	21.9800	22.0000	20.9800	20.9800	-6.339%	7	1,063	+397.378%
2025-12-29	21.8000	22.4000	21.2000	22.4000	-4.355%	26	1,059	+365.848%
2025-12-26	23.5000	23.6000	22.9000	23.4200	-2.008%	49	1,049	+345.559%
2025-12-23	24.6000	24.6500	23.9000	23.9000	-11.743%	10	1,008	+336.611%
2025-12-22	26.9800	27.8600	26.8000	27.0800	+7.888%	14	1,011	+285.340%
2025-12-19	22.2500	25.1000	22.2500	25.1000	+37.610%	5	1,003	+315.737%
2025-12-18	19.2000	19.2000	18.2400	18.2400	+4.828%	45	1,006	+472.094%
2025-12-17	21.0000	21.0000	17.4000	17.4000	-15.901%	32	999	+499.713%
2025-12-16	20.4000	20.7200	20.0000	20.6900	-2.864%	5	981	+404.350%
2025-12-15	22.0000	22.0000	20.8100	21.3000	-16.797%	18	977	+389.906%
2025-12-12	26.3000	26.9700	24.7000	25.6000	-12.688%	51	979	+307.617%
2025-12-11	26.7000	29.3600	26.2400	29.3200	-5.419%	214	1,017	+255.900%
2025-12-10	31.0000	31.0000	31.0000	31.0000	-7.074%	2	818	+236.613%
2025-12-08	31.5100	33.4900	31.5100	33.3600	+4.906%	18	818	+212.800%
2025-12-05	32.5000	32.5000	31.7000	31.8000	-10.774%	18	819	+228.145%
2025-12-04	34.0000	36.1500	33.7000	35.6400	+18.209%	7	823	+192.789%
2025-12-03	29.0000	31.3000	29.0000	30.1500	-2.742%	84	823	+246.103%
2025-12-02	35.2000	35.2000	31.0000	31.0000	-10.275%	6	812	+236.613%
2025-12-01	30.0000	34.5500	30.0000	34.5500	+12.835%	9	815	+202.026%
2025-11-28	32.0800	32.0800	30.6200	30.6200	-2.855%	8	815	+240.790%
2025-11-26	30.6000	31.6000	29.9000	31.5200	+12.371%	39	830	+231.060%
2025-11-25	28.3700	28.3700	26.0000	28.0500	-7.548%	9	830	+272.014%
2025-11-24	28.6000	30.3800	28.0000	30.3400	+21.360%	11	835	+243.935%
2025-11-21	28.1100	28.1100	22.9000	25.0000	-11.504%	126	839	+317.400%
2025-11-20	35.0000	37.4300	28.0000	28.2500	-8.279%	127	805	+269.381%
2025-11-19	32.3000	33.9800	30.8000	30.8000	+0.984%	24	800	+238.799%
2025-11-18	25.0700	30.7000	25.0500	30.5000	+15.094%	131	804	+242.131%
2025-11-17	27.3500	28.4000	25.5000	26.5000	+4.331%	66	876	+293.774%
2025-11-14	24.1000	29.2000	24.1000	25.4000	-7.299%	49	864	+310.827%
2025-11-13	29.3000	29.6000	26.0000	27.4000	-14.642%	59	828	+280.839%
2025-11-12	37.7000	38.4000	30.0000	32.1000	-10.833%	295	813	+225.078%
2025-11-11	39.5000	43.9800	34.9000	36.0000	-20.000%	54	618	+189.861%
2025-11-10	48.0000	48.0000	44.5000	45.0000	+1.718%	78	601	+131.889%
2025-11-07	40.0000	44.2400	38.7000	44.2400	+0.545%	74	541	+135.873%
2025-11-06	43.5000	44.5000	42.5000	44.0000	-9.707%	12	476	+137.159%
2025-11-05	46.3100	49.0000	46.3100	48.7300	+8.772%	11	466	+114.139%
2025-11-04	45.0000	48.4000	43.9000	44.8000	-18.545%	14	467	+132.924%
2025-11-03	60.6400	60.6400	54.5000	55.0000	+0.917%	20	455	+89.727%
2025-10-30	54.5000	54.5000	54.5000	54.5000	+9.482%	1	455	+91.468%
2025-10-29	52.5100	54.0000	49.7800	49.7800	-3.340%	7	455	+109.622%
2025-10-28	54.5000	54.6900	51.5000	51.5000	-6.872%	7	457	+102.621%
2025-10-27	52.1000	55.3000	51.5000	55.3000	+16.421%	10	449	+88.698%
2025-10-24	47.5000	47.5000	47.5000	47.5000	+17.458%	1	449	+119.684%
2025-10-23	37.4800	40.4400	37.4800	40.4400	+16.542%	16	448	+158.037%
2025-10-22	40.6000	40.8000	32.6000	34.7000	-10.590%	135	447	+200.720%
2025-10-21	39.6000	41.2000	36.7000	38.8100	-5.595%	53	373	+168.874%
2025-10-20	40.5000	43.5000	40.5000	41.1100	-7.618%	11	381	+153.831%
2025-10-17	47.1400	47.1400	43.5500	44.5000	-16.038%	16	384	+134.494%
2025-10-16	53.0000	53.0000	53.0000	53.0000	+1.923%	10	375	+96.887%
2025-10-15	54.0000	54.0000	52.0000	52.0000	-13.535%	8	385	+100.673%
2025-10-14	53.2000	60.1400	53.2000	60.1400	-2.275%	16	380	+73.512%
2025-10-13	61.5400	61.5400	61.5400	61.5400	+5.197%	2	396	+69.565%
2025-10-10	60.9000	65.1000	58.0000	58.5000	+12.934%	40	398	+78.376%
2025-10-09	51.8000	51.8000	51.8000	51.8000	+11.230%	5	373	+101.448%
2025-10-07	52.3000	52.3000	46.5700	46.5700	-19.748%	158	373	+124.071%
2025-10-06	57.0000	58.0300	57.0000	58.0300	+7.463%	2	455	+79.821%
2025-10-03	52.3400	56.0000	49.9000	54.0000	+5.882%	65	457	+93.241%
2025-10-02	49.5000	51.0000	47.5000	51.0000	+20.824%	52	516	+104.608%
2025-10-01	41.1400	42.2100	40.3000	42.2100	+1.053%	67	562	+147.216%
2025-09-30	42.1000	44.3800	40.9000	41.7700	+4.165%	43	497	+149.820%
2025-09-29	39.0000	40.1000	39.0000	40.1000	+7.738%	3	486	+160.224%
2025-09-26	38.6000	38.9000	36.5800	37.2200	-2.053%	87	485	+180.360%
2025-09-25	38.6200	41.6000	37.3000	38.0000	-9.739%	62	421	+174.605%
2025-09-24	41.9000	42.1000	41.9000	42.1000	+15.659%	54	425	+147.862%
2025-09-23	36.1000	37.1300	35.5700	36.4000	+2.477%	74	395	+186.676%
2025-09-22	31.1300	37.2000	30.1000	35.5200	+17.616%	46	350	+193.778%
2025-09-19	26.8800	30.2000	26.4000	30.2000	+10.219%	34	353	+245.530%
2025-09-18	28.0000	28.4000	25.3500	27.4000	+3.553%	44	339	+280.839%
2025-09-17	25.5000	26.4600	23.8000	26.4600	+12.596%	21	348	+294.369%
2025-09-16	24.5700	24.5700	23.5000	23.5000	-5.204%	24	335	+344.043%
2025-09-15	25.5000	27.2000	23.7000	24.7900	+5.042%	41	333	+320.936%
2025-09-12	23.7000	23.7000	21.5000	23.6000	+2.609%	45	295	+342.161%
2025-09-11	25.3000	25.3000	23.0000	23.0000	-15.751%	52	293	+353.696%
2025-09-10	25.6000	31.0000	25.0000	27.3000	+4.198%	148	255	+282.234%
2025-09-09	24.1000	26.9000	22.0000	26.2000	+162.000%	64	125	+298.282%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-4.762%	1	98	+943.500%
2025-09-04	10.5000	10.5000	10.5000	10.5000	-1.501%	1	98	+893.810%
2025-09-02	10.6600	10.6600	10.6600	10.6600	-20.920%	1	98	+878.893%
2025-08-27	13.5500	13.5500	13.4800	13.4800	-3.714%	6	97	+674.110%
2025-08-25	14.0000	14.0000	14.0000	14.0000	+0.865%	10	97	+645.357%
2025-08-22	13.8800	13.8800	13.8800	13.8800	+9.897%	1	87	+651.801%
2025-08-21	12.6300	12.6300	12.6300	12.6300	-2.846%	1	87	+726.207%
2025-08-19	13.7000	13.7000	12.6500	13.0000	-10.345%	104	86	+702.692%
2025-08-18	14.1000	15.1900	14.1000	14.5000	-3.974%	43	39	+619.655%
2025-08-15	13.3900	15.1000	13.3900	15.1000	+3.142%	9	26	+591.060%
2025-08-14	14.6400	14.6400	14.6400	14.6400	+4.571%	4	17	+612.773%
2025-08-13	14.5000	14.5000	14.0000	14.0000	-10.828%	17	14	+645.357%
2025-08-12	15.9600	15.9600	15.7000	15.7000	+11.348%	3	12	+564.650%
2025-08-11	15.0000	15.0000	13.7000	14.1000	0.000%	13	12	+640.071%

.dark-mode .DBxscK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBxscK{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C100NBIS Sep 18 2026 100.00 Call (NBIS260918C00100000)option OPRA

NBIS20260918C100
NBIS Sep 18 2026 100.00 Call (NBIS260918C00100000)
option OPRA