Dark

NBIS20260918C110
NBIS Sep 18 2026 110.00 Call (NBIS260918C00110000)
option OPRA

EOD

Aug 31, 2026

97.65+2.466%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	97.6500	97.6500	97.6500	97.6500	+2.466%	1	739	0.000%
2026-08-24	95.6000	95.6000	95.3000	95.3000	-19.815%	8	740	+2.466%
2026-08-21	118.8500	118.8500	118.8500	118.8500	+11.680%	1	736	-17.838%
2026-08-20	107.8500	107.8500	106.4200	106.4200	-14.816%	2	737	-8.241%
2026-08-19	124.9300	124.9300	124.9300	124.9300	-24.230%	1	736	-21.836%
2026-08-17	164.8800	164.8800	164.8800	164.8800	+18.627%	10	736	-40.775%
2026-08-13	163.6000	167.0000	138.9900	138.9900	-3.143%	18	737	-29.743%
2026-08-12	118.8700	143.5000	118.8700	143.5000	+71.343%	8	745	-31.951%
2026-08-11	83.7500	83.7500	83.7500	83.7500	+2.134%	1	749	+16.597%
2026-08-07	76.2900	82.0000	76.2700	82.0000	-30.831%	11	749	+19.085%
2026-08-05	118.5500	118.5500	118.5500	118.5500	-0.135%	20	750	-17.630%
2026-08-04	118.7100	118.7100	118.7100	118.7100	+11.152%	2	746	-17.741%
2026-08-03	106.8000	106.8000	106.8000	106.8000	+103.622%	7	744	-8.567%
2026-07-29	70.9400	70.9400	52.4500	52.4500	-17.725%	4	744	+86.177%
2026-07-28	63.7500	63.7500	63.7500	63.7500	-41.325%	3	746	+53.176%
2026-07-21	108.6500	108.6500	108.6500	108.6500	+31.062%	1	746	-10.124%
2026-07-20	82.9000	82.9000	82.9000	82.9000	-10.591%	1	746	+17.793%
2026-07-14	92.7200	92.7200	92.7200	92.7200	-18.610%	1	747	+5.317%
2026-07-13	113.9200	113.9200	113.9200	113.9200	-5.851%	2	747	-14.282%
2026-07-06	121.0000	121.0000	121.0000	121.0000	+13.936%	80	745	-19.298%
2026-07-02	107.0000	107.7200	106.2000	106.2000	-17.031%	15	827	-8.051%
2026-07-01	128.0000	128.0000	128.0000	128.0000	-17.072%	1	827	-23.711%
2026-06-29	154.3500	154.3500	154.3500	154.3500	-6.962%	1	827	-36.735%
2026-06-25	165.9000	165.9000	165.9000	165.9000	+7.832%	2	827	-41.139%
2026-06-24	153.8500	153.8500	153.8500	153.8500	-1.061%	1	827	-36.529%
2026-06-23	155.5000	155.5000	155.5000	155.5000	-18.595%	3	827	-37.203%
2026-06-17	191.0200	191.0200	191.0200	191.0200	+55.820%	1	828	-48.880%
2026-06-11	117.8500	122.5900	117.8500	122.5900	+7.677%	3	828	-20.344%
2026-06-09	113.8500	113.8500	113.8500	113.8500	-21.483%	1	826	-14.229%
2026-06-04	135.8500	145.0000	135.8500	145.0000	-15.942%	2	827	-32.655%
2026-06-02	172.5000	172.5000	172.5000	172.5000	+2.435%	1	829	-43.391%
2026-06-01	162.8700	168.4000	162.8700	168.4000	+40.862%	3	829	-42.013%
2026-05-29	119.5500	119.5500	119.5500	119.5500	+30.271%	10	832	-18.319%
2026-05-20	91.7700	91.7700	91.7700	91.7700	-5.343%	2	842	+6.407%
2026-05-19	88.0000	96.9500	88.0000	96.9500	+3.524%	2	844	+0.722%
2026-05-18	102.2300	102.2300	93.6500	93.6500	-19.163%	19	844	+4.271%
2026-05-15	115.9000	115.9400	115.8500	115.8500	-5.150%	3	844	-15.710%
2026-05-14	121.1700	122.1400	121.1600	122.1400	+8.908%	41	847	-20.051%
2026-05-13	104.6000	112.1500	100.6800	112.1500	+49.533%	6	847	-12.929%
2026-05-12	73.1000	75.0000	73.1000	75.0000	-15.891%	3	847	+30.200%
2026-05-11	89.1700	89.1700	89.1700	89.1700	+7.434%	1	847	+9.510%
2026-05-08	83.0000	83.0000	83.0000	83.0000	-12.503%	3	849	+17.651%
2026-05-06	76.8800	94.8600	76.8200	94.8600	+23.773%	4	849	+2.941%
2026-05-04	76.6400	76.6400	76.6400	76.6400	+35.120%	2	847	+27.414%
2026-05-01	51.7200	56.7200	51.7200	56.7200	+28.763%	2	847	+72.161%
2026-04-28	44.0500	44.0500	44.0500	44.0500	-8.229%	2	847	+121.680%
2026-04-27	48.0000	48.0000	48.0000	48.0000	-11.635%	1	848	+103.438%
2026-04-24	54.3200	54.3200	54.3200	54.3200	-9.164%	1	849	+79.768%
2026-04-23	58.8000	59.8000	58.8000	59.8000	-4.351%	2	850	+63.294%
2026-04-22	62.5200	62.5200	62.5200	62.5200	-1.543%	1	851	+56.190%
2026-04-21	62.2000	63.5000	62.2000	63.5000	+7.627%	2	852	+53.780%
2026-04-20	59.0000	59.0000	59.0000	59.0000	-0.338%	1	852	+65.508%
2026-04-17	61.4800	61.4800	59.2000	59.2000	-6.816%	2	852	+64.949%
2026-04-16	63.5300	63.5300	63.5300	63.5300	-8.524%	1	854	+53.707%
2026-04-15	63.0000	69.4500	63.0000	69.4500	+4.672%	12	854	+40.605%
2026-04-14	63.4700	67.2600	63.4700	66.3500	+11.438%	25	855	+47.174%
2026-04-13	50.6500	62.9800	50.6500	59.5400	+14.500%	14	855	+64.007%
2026-04-10	52.1200	55.0000	51.7000	52.0000	+20.510%	18	860	+87.788%
2026-04-09	37.1000	43.4000	36.4200	43.1500	+25.072%	121	866	+126.304%
2026-04-08	37.2400	37.2400	32.5000	34.5000	+20.503%	12	838	+183.043%
2026-04-07	28.6300	28.6300	28.6300	28.6300	+1.525%	2	845	+241.076%
2026-04-06	27.2000	28.4000	26.9400	28.2000	+5.816%	48	846	+246.277%
2026-04-02	19.2000	26.6500	19.2000	26.6500	+16.630%	15	866	+266.417%
2026-04-01	24.3500	24.3500	22.6900	22.8500	+3.864%	9	866	+327.352%
2026-03-31	19.8800	22.0000	18.2000	22.0000	+34.146%	66	870	+343.864%
2026-03-30	22.0700	22.0700	15.8000	16.4000	-26.490%	27	873	+495.427%
2026-03-27	23.6300	23.6300	21.6900	22.3100	-9.161%	11	867	+337.696%
2026-03-26	27.7000	28.5000	24.5600	24.5600	-18.297%	10	869	+297.598%
2026-03-25	29.6700	30.0600	29.6700	30.0600	-0.265%	4	868	+224.850%
2026-03-24	30.6000	30.6000	30.1400	30.1400	-2.868%	2	866	+223.988%
2026-03-23	31.7000	31.7000	31.0300	31.0300	-4.670%	2	867	+214.695%
2026-03-20	30.2000	32.5500	30.2000	32.5500	-4.685%	5	866	+200.000%
2026-03-19	33.5200	34.1500	33.5200	34.1500	-3.395%	2	866	+185.944%
2026-03-18	32.2000	35.5500	32.2000	35.3500	+9.680%	19	867	+176.238%
2026-03-17	35.2500	35.2500	30.4700	32.2300	-23.788%	62	877	+202.979%
2026-03-16	39.6900	44.0000	38.4000	42.2900	+39.112%	92	867	+130.906%
2026-03-13	32.0000	32.8500	30.4000	30.4000	+9.156%	59	893	+221.217%
2026-03-12	28.0400	29.0000	27.2300	27.8500	-6.887%	23	908	+250.628%
2026-03-11	28.1100	31.5000	27.6200	29.9100	+38.472%	77	901	+226.479%
2026-03-10	21.4100	21.6000	21.4000	21.6000	+27.059%	22	886	+352.083%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-0.585%	4	864	+474.412%
2026-03-06	19.7000	19.7000	17.1000	17.1000	-18.103%	20	867	+471.053%
2026-03-05	22.8500	22.8500	20.8800	20.8800	-0.429%	2	853	+367.672%
2026-03-04	20.2400	21.6400	20.2400	20.9700	+23.136%	174	851	+365.665%
2026-03-03	16.8500	17.1800	16.8500	17.0300	-2.741%	101	861	+473.400%
2026-03-02	18.9500	18.9500	17.5100	17.5100	-8.468%	14	766	+457.681%
2026-02-27	22.0000	22.0000	18.8500	19.1300	-26.564%	50	770	+410.455%
2026-02-26	28.0000	28.1500	25.0000	26.0500	-9.075%	14	733	+274.856%
2026-02-25	26.8000	28.6500	26.8000	28.6500	+12.353%	9	728	+240.838%
2026-02-24	25.5000	25.5000	25.5000	25.5000	+10.870%	1	728	+282.941%
2026-02-23	23.3000	23.3000	23.0000	23.0000	+1.322%	2	728	+324.565%
2026-02-20	25.0000	25.0000	22.7000	22.7000	-18.929%	32	728	+330.176%
2026-02-19	28.1000	29.3500	27.2500	28.0000	+8.192%	16	718	+248.750%
2026-02-18	24.1000	27.0500	24.1000	25.8800	+6.066%	10	719	+277.318%
2026-02-17	21.0000	24.4000	21.0000	24.4000	+7.394%	9	720	+300.205%
2026-02-13	20.0000	23.6000	20.0000	22.7200	+29.091%	15	720	+329.798%
2026-02-12	17.2100	17.6000	17.0000	17.6000	-9.232%	12	720	+454.830%
2026-02-11	20.9100	20.9100	18.5300	19.3900	-10.439%	69	715	+403.610%
2026-02-10	21.6500	21.6500	21.6500	21.6500	+1.978%	1	676	+351.039%
2026-02-09	19.0000	21.2300	19.0000	21.2300	+21.941%	5	676	+359.962%
2026-02-06	14.0000	17.4100	14.0000	17.4100	+39.280%	54	677	+460.885%
2026-02-05	13.4500	13.4500	12.5000	12.5000	-7.407%	30	687	+681.200%
2026-02-04	16.4000	16.4000	13.5000	13.5000	-34.146%	4	689	+623.333%
2026-02-03	20.0000	20.5000	20.0000	20.5000	+8.122%	2	690	+376.341%
2026-02-02	18.4800	18.9600	18.4800	18.9600	+6.517%	26	690	+415.032%
2026-01-30	21.8500	21.8500	17.6300	17.8000	-17.783%	20	691	+448.596%
2026-01-29	21.6500	21.6500	21.6500	21.6500	-19.517%	1	688	+351.039%
2026-01-28	25.0000	27.0000	24.4000	26.9000	+8.249%	7	687	+263.011%
2026-01-27	23.9800	24.8500	23.9500	24.8500	+9.956%	4	689	+292.958%
2026-01-26	22.8500	22.8500	22.5500	22.6000	-7.943%	10	687	+332.080%
2026-01-23	23.0000	24.5500	23.0000	24.5500	+0.409%	2	678	+297.760%
2026-01-22	29.3500	30.0000	24.4500	24.4500	-2.004%	41	677	+299.387%
2026-01-21	26.4000	26.4000	24.9500	24.9500	-5.133%	8	664	+291.383%
2026-01-20	27.9500	28.0500	26.3000	26.3000	-19.817%	20	663	+271.293%
2026-01-16	31.1700	33.0000	31.1700	32.8000	+7.788%	16	670	+197.713%
2026-01-15	29.4500	30.4300	28.9300	30.4300	+10.054%	3	670	+220.900%
2026-01-14	27.6900	27.7000	26.8000	27.6500	-8.595%	7	669	+253.165%
2026-01-13	31.7000	31.7000	30.2500	30.2500	-5.469%	37	670	+222.810%
2026-01-12	26.0900	32.0000	26.0900	32.0000	+23.077%	40	651	+205.156%
2026-01-09	29.0000	30.0000	26.0000	26.0000	-5.967%	25	660	+275.577%
2026-01-08	28.0000	28.0000	27.6500	27.6500	+2.788%	2	644	+253.165%
2026-01-07	26.8900	27.2900	26.2000	26.9000	+0.373%	8	645	+263.011%
2026-01-06	23.4000	26.8000	22.0000	26.8000	+20.993%	21	646	+264.366%
2026-01-05	22.1500	22.1500	22.1500	22.1500	+5.476%	1	649	+340.858%
2026-01-02	20.7100	21.0000	20.7100	21.0000	+16.343%	16	649	+365.000%
2025-12-31	17.6000	18.0500	17.6000	18.0500	-5.299%	5	640	+440.997%
2025-12-30	18.4000	19.0600	18.4000	19.0600	-7.923%	6	640	+412.329%
2025-12-26	20.5000	20.7000	20.5000	20.7000	-8.407%	15	636	+371.739%
2025-12-24	21.7500	22.9000	21.7500	22.6000	+3.860%	12	629	+332.080%
2025-12-23	22.6000	22.6000	21.7600	21.7600	-6.969%	7	629	+348.759%
2025-12-22	23.3100	23.3900	23.3100	23.3900	+4.841%	2	635	+317.486%
2025-12-19	18.7500	22.3100	18.7500	22.3100	+35.212%	6	635	+337.696%
2025-12-18	16.5000	16.5000	16.5000	16.5000	+0.733%	2	636	+491.818%
2025-12-17	19.0000	19.0000	16.2900	16.3800	-5.970%	8	638	+496.154%
2025-12-16	17.4200	17.4200	17.4200	17.4200	-5.326%	2	638	+460.563%
2025-12-15	18.5500	18.5500	18.4000	18.4000	-21.702%	11	637	+430.707%
2025-12-11	23.4200	23.5000	23.4200	23.5000	-16.370%	2	636	+315.532%
2025-12-09	28.5500	28.5500	28.1000	28.1000	0.000%	4	635	+247.509%
2025-12-08	28.1000	28.1000	28.1000	28.1000	-4.681%	1	631	+247.509%
2025-12-05	29.0000	29.8000	28.2000	29.4800	-9.012%	8	631	+231.242%
2025-12-04	32.5200	32.5200	31.9000	32.4000	+16.004%	4	631	+201.389%
2025-12-03	27.9300	27.9300	27.9300	27.9300	-2.000%	1	630	+249.624%
2025-12-02	29.1700	29.9000	28.5000	28.5000	-9.236%	316	630	+242.632%
2025-12-01	31.4000	31.4000	31.3000	31.4000	+10.175%	4	369	+210.987%
2025-11-26	28.0000	28.5000	27.4000	28.5000	+13.140%	6	370	+242.632%
2025-11-25	24.0000	25.1900	24.0000	25.1900	-8.732%	4	370	+287.654%
2025-11-24	25.2000	27.6000	25.2000	27.6000	+13.814%	14	369	+253.804%
2025-11-21	22.3000	24.2500	21.1300	24.2500	-5.825%	14	368	+302.680%
2025-11-20	29.9500	29.9500	25.7500	25.7500	-15.017%	5	368	+279.223%
2025-11-19	29.0000	30.3000	29.0000	30.3000	+9.268%	3	372	+222.277%
2025-11-18	28.0000	28.0000	27.7300	27.7300	+17.054%	2	373	+252.146%
2025-11-17	25.0500	25.5500	23.6900	23.6900	+4.823%	15	374	+312.199%
2025-11-14	21.1000	24.0000	21.1000	22.6000	-11.719%	9	377	+332.080%
2025-11-13	26.6000	26.6000	23.9400	25.6000	-9.509%	41	370	+281.445%
2025-11-12	31.4100	31.4100	27.5000	28.2900	-11.594%	22	370	+245.175%
2025-11-11	40.0000	40.8000	32.0000	32.0000	-20.772%	54	368	+205.156%
2025-11-10	43.9600	43.9600	40.3900	40.3900	-1.488%	15	348	+141.768%
2025-11-07	36.6000	41.0000	35.5200	41.0000	-0.243%	12	348	+138.171%
2025-11-06	45.0000	45.0000	39.5000	41.1000	-10.458%	14	347	+137.591%
2025-11-05	45.9000	45.9000	45.9000	45.9000	+12.638%	5	346	+112.745%
2025-11-04	44.0900	44.0900	40.0000	40.7500	-16.410%	34	351	+139.632%
2025-11-03	48.7500	48.7500	48.7500	48.7500	-6.232%	7	352	+100.308%
2025-10-30	47.1000	53.9100	47.1000	51.9900	+9.869%	22	352	+87.825%
2025-10-28	51.1000	51.1000	47.3200	47.3200	-7.397%	3	368	+106.361%
2025-10-27	48.0000	51.1000	48.0000	51.1000	+17.471%	16	378	+91.096%
2025-10-24	41.5000	43.5000	41.5000	43.5000	+17.568%	6	378	+124.483%
2025-10-23	34.6000	37.0000	34.6000	37.0000	+19.741%	9	382	+163.919%
2025-10-22	31.7900	32.9000	30.9000	30.9000	-6.928%	9	380	+216.019%
2025-10-21	32.9000	38.2000	32.9000	33.2000	-12.401%	14	381	+194.127%
2025-10-20	42.0000	42.0000	37.5000	37.9000	-6.811%	17	375	+157.652%
2025-10-17	42.7800	42.7800	39.8200	40.6700	-17.169%	18	371	+140.103%
2025-10-16	51.5000	51.5000	49.1000	49.1000	-14.846%	2	369	+98.880%
2025-10-13	57.2000	57.6600	57.2000	57.6600	+1.873%	13	370	+69.355%
2025-10-10	56.2000	60.3100	56.2000	56.6000	+13.200%	12	372	+72.527%
2025-10-09	43.8000	50.0000	43.8000	50.0000	+17.925%	9	372	+95.300%
2025-10-07	49.9500	49.9500	42.4000	42.4000	-13.239%	12	369	+130.307%
2025-10-06	52.7000	53.3700	48.8700	48.8700	-1.432%	5	369	+99.816%
2025-10-03	47.6000	52.5000	45.5000	49.5800	+16.659%	21	373	+96.954%
2025-10-02	45.1800	45.1800	42.5000	42.5000	+11.842%	10	383	+129.765%
2025-10-01	36.9900	38.3500	36.3000	38.0000	+3.854%	11	382	+156.974%
2025-09-30	38.9500	39.0900	34.9000	36.5900	+4.963%	14	381	+166.876%
2025-09-29	35.4000	35.4000	34.8600	34.8600	+3.136%	4	378	+180.120%
2025-09-26	34.6000	34.6000	31.4100	33.8000	-2.029%	7	376	+188.905%
2025-09-25	35.4000	38.2400	34.5000	34.5000	-12.214%	23	372	+183.043%
2025-09-24	34.6000	39.3000	32.3200	39.3000	+21.823%	33	367	+148.473%
2025-09-23	32.3000	34.5000	31.0000	32.2600	+0.812%	30	360	+202.697%
2025-09-22	28.0000	33.8000	27.0000	32.0000	+18.168%	85	371	+205.156%
2025-09-19	23.6300	27.0800	23.6300	27.0800	+6.614%	9	402	+260.598%
2025-09-18	23.2000	25.4000	23.0700	25.4000	+18.692%	18	409	+284.449%
2025-09-17	21.8800	21.8800	21.4000	21.4000	+4.288%	5	407	+356.308%
2025-09-16	20.5900	20.5900	20.4000	20.5200	-2.518%	8	410	+375.877%
2025-09-15	20.7000	21.0500	20.7000	21.0500	+9.067%	3	415	+363.895%
2025-09-12	20.9300	21.0200	19.2600	19.3000	-5.392%	87	415	+405.959%
2025-09-11	22.0000	22.0000	20.4000	20.4000	-14.394%	20	338	+378.676%
2025-09-10	22.4500	25.9000	21.9500	23.8300	-5.736%	249	327	+309.778%
2025-09-09	21.2500	26.2000	18.4500	25.2800	+202.754%	226	356	+286.274%
2025-09-08	8.8000	8.8000	8.3500	8.3500	-2.907%	28	331	+1,069.461%
2025-09-05	8.6000	8.6000	8.6000	8.6000	+0.467%	1	303	+1,035.465%
2025-09-04	8.0000	8.6700	8.0000	8.5600	-5.414%	5	302	+1,040.771%
2025-09-03	9.9900	9.9900	9.0500	9.0500	+1.457%	3	301	+979.006%
2025-09-02	10.0400	10.0400	8.9200	8.9200	-16.087%	11	299	+994.731%
2025-08-29	11.7600	11.7600	10.6300	10.6300	-16.431%	4	293	+818.627%
2025-08-28	12.5000	12.7200	12.5000	12.7200	+7.888%	2	293	+667.689%
2025-08-27	11.9200	11.9200	11.7900	11.7900	-3.361%	3	292	+728.244%
2025-08-25	12.0000	12.2200	12.0000	12.2000	+6.550%	42	292	+700.410%
2025-08-22	11.7000	11.8700	11.4500	11.4500	-0.435%	43	314	+752.838%
2025-08-20	9.6000	11.5000	9.6000	11.5000	+4.545%	51	279	+749.130%
2025-08-19	11.9500	11.9500	11.0000	11.0000	-18.519%	3	229	+787.727%
2025-08-18	13.5000	13.5000	13.5000	13.5000	+13.350%	1	228	+623.333%
2025-08-14	12.2200	12.2200	11.9100	11.9100	-3.952%	210	228	+719.899%
2025-08-13	12.7000	12.7000	12.4000	12.4000	-8.148%	16	18	+687.500%
2025-08-12	14.2000	14.2700	13.5000	13.5000	0.000%	3	0	+623.333%

.dark-mode .sGRnq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGRnq3{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C110NBIS Sep 18 2026 110.00 Call (NBIS260918C00110000)option OPRA

NBIS20260918C110
NBIS Sep 18 2026 110.00 Call (NBIS260918C00110000)
option OPRA