Dark

NBIS20260918C105
NBIS Sep 18 2026 105.00 Call (NBIS260918C00105000)
option OPRA

EOD

Aug 28, 2026

104.25-6.123%(-6.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	104.2500	104.2500	104.2500	104.2500	-6.123%	10	231	0.000%
2026-08-27	111.0500	111.0500	111.0500	111.0500	+3.187%	1	241	-6.123%
2026-08-24	107.6200	107.6200	107.6200	107.6200	-24.334%	1	242	-3.131%
2026-08-18	142.2300	142.2300	142.2300	142.2300	-17.786%	1	242	-26.703%
2026-08-14	173.0000	173.0000	173.0000	173.0000	+35.156%	1	241	-39.740%
2026-08-12	128.0000	128.0000	128.0000	128.0000	+40.351%	1	242	-18.555%
2026-07-31	91.2000	91.2000	91.2000	91.2000	-6.977%	10	243	+14.309%
2026-07-14	98.0400	98.0400	98.0400	98.0400	-44.579%	1	233	+6.334%
2026-06-30	176.9000	176.9000	176.9000	176.9000	+5.404%	1	234	-41.068%
2026-06-24	167.8300	167.8300	167.8300	167.8300	-14.556%	1	234	-37.884%
2026-06-17	196.4200	196.4200	196.4200	196.4200	+26.944%	1	235	-46.925%
2026-06-15	154.7300	154.7300	154.7300	154.7300	+1.991%	1	235	-32.625%
2026-06-03	149.9900	151.7100	149.9900	151.7100	-6.525%	3	235	-31.283%
2026-06-02	162.3000	162.3000	162.3000	162.3000	+29.014%	6	236	-35.767%
2026-05-28	125.8000	125.8000	125.8000	125.8000	+30.769%	1	236	-17.130%
2026-05-18	96.2000	96.2000	96.2000	96.2000	-26.582%	1	236	+8.368%
2026-05-14	131.0300	131.0300	131.0300	131.0300	+23.555%	3	236	-20.438%
2026-05-13	112.0000	112.0000	103.9000	106.0500	+33.279%	17	236	-1.697%
2026-05-12	79.5700	79.5700	79.5700	79.5700	-18.011%	1	236	+31.017%
2026-05-11	97.0500	97.0500	97.0500	97.0500	+18.354%	3	236	+7.419%
2026-05-08	87.8800	87.8800	82.0000	82.0000	-17.505%	7	232	+27.134%
2026-05-07	96.0000	99.4000	96.0000	99.4000	+3.704%	21	239	+4.879%
2026-05-06	95.0000	95.8500	95.0000	95.8500	+26.518%	4	258	+8.764%
2026-05-04	78.1500	78.1500	75.7600	75.7600	+22.589%	3	259	+37.606%
2026-05-01	61.4000	61.8000	61.4000	61.8000	+11.532%	6	261	+68.689%
2026-04-27	55.2000	55.4100	55.2000	55.4100	-16.198%	32	261	+88.143%
2026-04-23	66.1200	66.1200	66.1200	66.1200	+3.313%	1	278	+57.668%
2026-04-22	64.9300	64.9700	63.8500	64.0000	-2.528%	11	278	+62.891%
2026-04-21	65.9000	65.9000	65.6600	65.6600	-2.000%	2	276	+58.772%
2026-04-20	67.0000	67.0000	67.0000	67.0000	-5.139%	5	277	+55.597%
2026-04-15	68.9600	70.6300	68.8900	70.6300	+5.182%	6	282	+47.600%
2026-04-14	67.6800	67.6800	67.1500	67.1500	+0.902%	2	288	+55.249%
2026-04-13	58.0000	66.5500	56.6200	66.5500	+22.110%	9	288	+56.649%
2026-04-10	55.3000	58.2000	54.5000	54.5000	+17.330%	23	290	+91.284%
2026-04-09	40.0000	46.5500	40.0000	46.4500	+23.373%	6	297	+124.435%
2026-04-08	40.2500	40.2500	35.8200	37.6500	+13.746%	10	302	+176.892%
2026-04-07	33.1000	33.1000	33.1000	33.1000	+7.993%	2	307	+214.955%
2026-04-06	29.9900	30.6500	29.9900	30.6500	+12.891%	11	308	+240.131%
2026-04-02	24.7200	27.1500	24.7200	27.1500	+17.329%	3	314	+283.978%
2026-04-01	26.3200	26.6000	23.1400	23.1400	+1.048%	7	314	+350.519%
2026-03-31	22.9000	22.9000	22.9000	22.9000	+28.004%	1	311	+355.240%
2026-03-30	19.9500	19.9500	17.8900	17.8900	-29.372%	68	310	+482.728%
2026-03-27	24.3100	25.3300	24.3100	25.3300	-5.485%	11	256	+311.567%
2026-03-26	26.8000	26.8000	26.8000	26.8000	-17.130%	2	263	+288.993%
2026-03-24	32.3400	32.3400	32.3400	32.3400	-10.266%	1	261	+222.356%
2026-03-23	34.1800	36.0400	34.1800	36.0400	+1.094%	5	260	+189.262%
2026-03-20	35.7000	35.7000	35.6500	35.6500	-2.729%	2	262	+192.426%
2026-03-19	36.6500	36.6500	36.6500	36.6500	-3.426%	2	261	+184.447%
2026-03-18	37.4200	37.9500	37.4200	37.9500	+16.590%	4	261	+174.704%
2026-03-17	33.6500	33.6500	32.5500	32.5500	-27.392%	11	263	+220.276%
2026-03-16	43.5000	45.4500	43.5000	44.8300	+37.431%	30	262	+132.545%
2026-03-13	33.5900	34.6000	32.6200	32.6200	+1.147%	14	254	+219.589%
2026-03-11	30.2700	33.1500	30.2700	32.2500	+40.217%	24	251	+223.256%
2026-03-10	21.6100	23.0000	21.6100	23.0000	+1.635%	8	261	+353.261%
2026-03-05	24.7000	24.7000	22.6300	22.6300	-3.084%	37	266	+360.672%
2026-03-04	23.3500	23.3500	23.3500	23.3500	+18.528%	1	265	+346.467%
2026-03-02	21.7500	21.7500	19.7000	19.7000	-14.348%	3	266	+429.188%
2026-02-27	24.4000	24.4000	23.0000	23.0000	-22.428%	11	265	+353.261%
2026-02-26	29.5600	29.6500	29.2500	29.6500	-2.787%	3	276	+251.602%
2026-02-25	28.4500	30.5500	28.2200	30.5000	+5.354%	45	299	+241.803%
2026-02-24	28.9500	28.9500	28.9500	28.9500	+15.986%	1	299	+260.104%
2026-02-23	25.8000	25.8000	24.9600	24.9600	-2.156%	7	298	+317.668%
2026-02-20	28.2500	28.2500	25.5100	25.5100	-16.361%	7	293	+308.663%
2026-02-19	27.8200	31.2500	27.8200	30.5000	+15.970%	12	288	+241.803%
2026-02-18	27.0000	29.1200	26.3000	26.3000	+1.544%	22	292	+296.388%
2026-02-17	23.5100	26.0200	23.5100	25.9000	+26.341%	4	286	+302.510%
2026-02-11	20.1300	20.5000	19.6500	20.5000	-9.412%	4	285	+408.537%
2026-02-10	22.8000	22.8000	22.6300	22.6300	-1.609%	3	282	+360.672%
2026-02-09	21.0300	23.0000	21.0300	23.0000	+22.536%	3	283	+353.261%
2026-02-06	14.7500	18.7700	14.7500	18.7700	+27.861%	10	284	+455.408%
2026-02-05	14.5500	14.6800	14.5500	14.6800	-14.152%	23	289	+610.150%
2026-02-04	17.6000	17.6000	17.1000	17.1000	-9.524%	2	269	+509.649%
2026-02-03	22.0000	22.0000	18.9000	18.9000	-5.500%	4	269	+451.587%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-17.355%	5	266	+421.250%
2026-01-29	24.5000	24.5000	23.5000	24.2000	-10.370%	5	261	+330.785%
2026-01-28	28.0500	28.0500	27.0000	27.0000	+1.848%	4	262	+286.111%
2026-01-27	24.0000	27.2500	24.0000	26.5100	+9.545%	11	264	+293.248%
2026-01-26	28.2200	28.2200	23.9100	24.2000	-3.122%	4	269	+330.785%
2026-01-23	24.9800	24.9800	24.9800	24.9800	-5.771%	2	269	+317.334%
2026-01-22	28.7500	28.7500	26.5100	26.5100	+6.040%	3	269	+293.248%
2026-01-21	27.9000	29.3300	25.0000	25.0000	-10.714%	11	266	+317.000%
2026-01-20	30.5500	30.5500	28.0000	28.0000	-17.647%	12	264	+272.321%
2026-01-16	30.5500	34.0000	30.5500	34.0000	-0.147%	6	255	+206.618%
2026-01-15	34.0000	34.0500	33.9500	34.0500	+7.109%	7	255	+206.167%
2026-01-13	34.1500	34.1500	31.7900	31.7900	-5.556%	8	255	+227.933%
2026-01-12	29.3000	34.1500	29.3000	33.6600	+11.273%	18	253	+209.715%
2026-01-08	28.6000	30.2500	28.6000	30.2500	+6.627%	4	251	+244.628%
2026-01-07	28.8300	28.8300	28.3700	28.3700	-2.003%	3	252	+267.466%
2026-01-06	25.4100	29.0000	25.4100	28.9500	+31.771%	24	252	+260.104%
2026-01-02	21.9700	21.9700	21.9700	21.9700	+18.757%	1	251	+374.511%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-8.867%	2	253	+463.514%
2025-12-30	19.9000	20.3000	19.9000	20.3000	-7.306%	2	253	+413.547%
2025-12-29	21.9000	21.9000	21.9000	21.9000	-1.129%	1	253	+376.027%
2025-12-26	21.9000	22.1500	21.9000	22.1500	-3.696%	4	252	+370.655%
2025-12-23	23.0000	23.0000	23.0000	23.0000	+0.568%	1	249	+353.261%
2025-12-19	20.8000	22.8700	20.8000	22.8700	+26.915%	2	249	+355.837%
2025-12-18	18.0200	18.0200	18.0200	18.0200	+4.282%	1	248	+478.524%
2025-12-17	17.2800	17.2800	17.2800	17.2800	-22.995%	1	249	+503.299%
2025-12-15	22.4400	22.4400	22.4400	22.4400	-13.526%	1	249	+364.572%
2025-12-11	25.9500	25.9500	25.9500	25.9500	-11.584%	1	250	+301.734%
2025-12-09	31.6000	31.6000	29.3500	29.3500	-4.615%	2	250	+255.196%
2025-12-08	30.7700	30.7700	30.7700	30.7700	+2.567%	1	250	+238.804%
2025-12-05	30.5600	30.5600	30.0000	30.0000	-10.448%	3	250	+247.500%
2025-12-04	33.5000	33.5000	33.5000	33.5000	+12.228%	31	249	+211.194%
2025-12-02	31.2700	31.2700	29.8500	29.8500	-3.710%	2	220	+249.246%
2025-12-01	31.0000	31.0000	31.0000	31.0000	+6.529%	1	218	+236.290%
2025-11-28	29.7800	29.7800	29.1000	29.1000	-3.000%	3	219	+258.247%
2025-11-26	30.0000	30.0000	30.0000	30.0000	+7.143%	1	218	+247.500%
2025-11-24	28.0000	28.0000	28.0000	28.0000	+26.697%	1	218	+272.321%
2025-11-21	23.1100	23.5800	22.1000	22.1000	-16.097%	9	218	+371.719%
2025-11-20	34.5500	34.5500	26.3400	26.3400	-14.481%	2	217	+295.786%
2025-11-19	31.0000	31.0000	30.8000	30.8000	+0.818%	2	217	+238.474%
2025-11-18	30.5500	30.5500	30.5500	30.5500	+14.850%	1	219	+241.244%
2025-11-17	26.6000	26.6000	26.6000	26.6000	+7.042%	1	219	+291.917%
2025-11-14	23.9000	24.8500	23.9000	24.8500	-5.189%	2	220	+319.517%
2025-11-13	24.5000	26.2100	24.5000	26.2100	-12.721%	2	218	+297.749%
2025-11-12	37.0000	37.0000	29.0000	30.0300	-10.090%	6	219	+247.153%
2025-11-11	38.2500	43.0000	33.4000	33.4000	-24.263%	22	218	+212.126%
2025-11-10	44.1000	44.1000	44.1000	44.1000	+19.189%	1	208	+136.395%
2025-11-07	37.5500	40.0000	37.0000	37.0000	-21.610%	8	207	+181.757%
2025-11-06	47.2000	47.2000	47.2000	47.2000	+3.260%	1	202	+120.869%
2025-11-05	45.7100	45.7100	45.7100	45.7100	+9.880%	1	202	+128.068%
2025-11-04	41.9000	41.9000	41.6000	41.6000	-16.550%	2	202	+150.601%
2025-11-03	60.3000	60.3000	49.8500	49.8500	-12.081%	7	202	+109.127%
2025-10-31	57.3000	57.3000	56.6000	56.7000	+2.162%	5	202	+83.862%
2025-10-30	55.5000	55.5000	55.5000	55.5000	+7.767%	1	206	+87.838%
2025-10-29	51.6000	51.6000	51.5000	51.5000	-6.022%	2	207	+102.427%
2025-10-28	54.8000	54.8000	54.8000	54.8000	+9.381%	3	207	+90.237%
2025-10-27	50.0700	50.1000	50.0700	50.1000	+31.981%	2	205	+108.084%
2025-10-23	37.7800	39.9000	37.5000	37.9600	+12.641%	6	205	+174.631%
2025-10-22	32.8000	33.7000	32.8000	33.7000	-5.602%	2	200	+209.347%
2025-10-21	37.0000	38.4000	35.5000	35.7000	-10.076%	17	200	+192.017%
2025-10-20	43.3000	43.3000	39.7000	39.7000	-6.368%	22	203	+162.594%
2025-10-17	42.7000	42.8000	42.4000	42.4000	-21.958%	3	203	+145.873%
2025-10-15	54.3300	54.3300	54.3300	54.3300	+3.723%	1	203	+91.883%
2025-10-14	52.3800	52.3800	52.3800	52.3800	-12.700%	1	203	+99.026%
2025-10-13	60.0000	60.0000	60.0000	60.0000	+7.720%	1	204	+73.750%
2025-10-10	58.0000	58.5000	55.7000	55.7000	+1.273%	22	205	+87.163%
2025-10-09	55.0000	55.0000	55.0000	55.0000	+15.183%	1	224	+89.545%
2025-10-08	47.0600	48.3000	44.6000	47.7500	+6.871%	16	223	+118.325%
2025-10-07	51.5100	51.5100	44.1000	44.6800	-19.524%	73	231	+133.326%
2025-10-06	55.5200	55.5200	55.5200	55.5200	+3.044%	1	232	+87.770%
2025-10-03	51.2000	54.3000	51.0000	53.8800	+17.514%	9	233	+93.486%
2025-10-02	48.3000	48.3000	44.3500	45.8500	+14.912%	10	242	+127.372%
2025-10-01	37.7000	39.9000	37.7000	39.9000	+4.450%	5	240	+161.278%
2025-09-30	40.3000	42.1000	38.2000	38.2000	+1.948%	25	239	+172.906%
2025-09-29	36.2000	37.4700	36.2000	37.4700	+2.940%	4	217	+178.223%
2025-09-25	39.5000	39.5000	36.4000	36.4000	-10.675%	4	213	+186.401%
2025-09-24	34.0000	41.6000	34.0000	40.7500	+17.098%	8	210	+155.828%
2025-09-23	36.0000	36.0000	32.8500	34.8000	+0.870%	13	206	+199.569%
2025-09-22	30.3500	34.6000	29.0000	34.5000	+21.607%	34	205	+202.174%
2025-09-19	28.3700	28.3700	28.3700	28.3700	+12.893%	1	197	+267.466%
2025-09-17	22.9700	25.1300	22.9700	25.1300	+13.710%	42	197	+314.843%
2025-09-16	21.4000	22.1000	21.4000	22.1000	-3.240%	7	155	+371.719%
2025-09-15	23.4000	24.0000	22.8400	22.8400	+8.814%	33	149	+356.436%
2025-09-12	21.9000	21.9000	20.0200	20.9900	-8.660%	15	120	+396.665%
2025-09-11	24.1500	24.1500	22.9800	22.9800	-4.370%	2	115	+353.655%
2025-09-10	23.8000	25.5000	23.5400	24.0300	-2.515%	10	115	+333.833%
2025-09-09	25.0000	26.6000	20.7200	24.6500	+116.608%	13	122	+322.921%
2025-08-29	11.3800	11.3800	11.3800	11.3800	-14.820%	1	121	+816.081%
2025-08-28	13.3600	13.3600	13.3600	13.3600	+0.451%	1	121	+680.314%
2025-08-27	13.3000	13.3000	13.3000	13.3000	+18.750%	1	120	+683.835%
2025-08-20	11.2000	11.2000	11.2000	11.2000	-6.667%	2	119	+830.804%
2025-08-19	12.5000	12.5000	12.0000	12.0000	-4.762%	4	117	+768.750%
2025-08-14	12.7500	12.7500	12.6000	12.6000	-5.970%	6	113	+727.381%
2025-08-13	13.8000	13.8000	13.4000	13.4000	-13.826%	3	107	+677.985%
2025-08-12	15.4700	15.5500	15.4700	15.5500	+19.615%	2	107	+570.418%
2025-08-11	12.6000	14.9000	12.6000	13.0000	+11.301%	110	105	+701.923%
2025-08-08	11.6800	11.6800	11.6800	11.6800	0.000%	1	0	+792.551%

.dark-mode .y8S2nm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8S2nm{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C105NBIS Sep 18 2026 105.00 Call (NBIS260918C00105000)option OPRA

NBIS20260918C105
NBIS Sep 18 2026 105.00 Call (NBIS260918C00105000)
option OPRA