Dark

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

EOD

Jul 14, 2026

92.72-18.610%(-21.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	92.7200	92.7200	92.7200	92.7200	-18.610%	1	747	0.000%
2026-07-13	113.9200	113.9200	113.9200	113.9200	-5.851%	2	747	-18.610%
2026-07-06	121.0000	121.0000	121.0000	121.0000	+13.936%	80	745	-23.372%
2026-07-02	107.0000	107.7200	106.2000	106.2000	-17.031%	15	827	-12.693%
2026-07-01	128.0000	128.0000	128.0000	128.0000	-17.072%	1	827	-27.563%
2026-06-29	154.3500	154.3500	154.3500	154.3500	-6.962%	1	827	-39.929%
2026-06-25	165.9000	165.9000	165.9000	165.9000	+7.832%	2	827	-44.111%
2026-06-24	153.8500	153.8500	153.8500	153.8500	-1.061%	1	827	-39.734%
2026-06-23	155.5000	155.5000	155.5000	155.5000	-18.595%	3	827	-40.373%
2026-06-17	191.0200	191.0200	191.0200	191.0200	+55.820%	1	828	-51.461%
2026-06-11	117.8500	122.5900	117.8500	122.5900	+7.677%	3	828	-24.366%
2026-06-09	113.8500	113.8500	113.8500	113.8500	-21.483%	1	826	-18.560%
2026-06-04	135.8500	145.0000	135.8500	145.0000	-15.942%	2	827	-36.055%
2026-06-02	172.5000	172.5000	172.5000	172.5000	+2.435%	1	829	-46.249%
2026-06-01	162.8700	168.4000	162.8700	168.4000	+40.862%	3	829	-44.941%
2026-05-29	119.5500	119.5500	119.5500	119.5500	+30.271%	10	832	-22.442%
2026-05-20	91.7700	91.7700	91.7700	91.7700	-5.343%	2	842	+1.035%
2026-05-19	88.0000	96.9500	88.0000	96.9500	+3.524%	2	844	-4.363%
2026-05-18	102.2300	102.2300	93.6500	93.6500	-19.163%	19	844	-0.993%
2026-05-15	115.9000	115.9400	115.8500	115.8500	-5.150%	3	844	-19.965%
2026-05-14	121.1700	122.1400	121.1600	122.1400	+8.908%	41	847	-24.087%
2026-05-13	104.6000	112.1500	100.6800	112.1500	+49.533%	6	847	-17.325%
2026-05-12	73.1000	75.0000	73.1000	75.0000	-15.891%	3	847	+23.627%
2026-05-11	89.1700	89.1700	89.1700	89.1700	+7.434%	1	847	+3.981%
2026-05-08	83.0000	83.0000	83.0000	83.0000	-12.503%	3	849	+11.711%
2026-05-06	76.8800	94.8600	76.8200	94.8600	+23.773%	4	849	-2.256%
2026-05-04	76.6400	76.6400	76.6400	76.6400	+35.120%	2	847	+20.981%
2026-05-01	51.7200	56.7200	51.7200	56.7200	+28.763%	2	847	+63.470%
2026-04-28	44.0500	44.0500	44.0500	44.0500	-8.229%	2	847	+110.488%
2026-04-27	48.0000	48.0000	48.0000	48.0000	-11.635%	1	848	+93.167%
2026-04-24	54.3200	54.3200	54.3200	54.3200	-9.164%	1	849	+70.692%
2026-04-23	58.8000	59.8000	58.8000	59.8000	-4.351%	2	850	+55.050%
2026-04-22	62.5200	62.5200	62.5200	62.5200	-1.543%	1	851	+48.305%
2026-04-21	62.2000	63.5000	62.2000	63.5000	+7.627%	2	852	+46.016%
2026-04-20	59.0000	59.0000	59.0000	59.0000	-0.338%	1	852	+57.153%
2026-04-17	61.4800	61.4800	59.2000	59.2000	-6.816%	2	852	+56.622%
2026-04-16	63.5300	63.5300	63.5300	63.5300	-8.524%	1	854	+45.947%
2026-04-15	63.0000	69.4500	63.0000	69.4500	+4.672%	12	854	+33.506%
2026-04-14	63.4700	67.2600	63.4700	66.3500	+11.438%	25	855	+39.744%
2026-04-13	50.6500	62.9800	50.6500	59.5400	+14.500%	14	855	+55.727%
2026-04-10	52.1200	55.0000	51.7000	52.0000	+20.510%	18	860	+78.308%
2026-04-09	37.1000	43.4000	36.4200	43.1500	+25.072%	121	866	+114.878%
2026-04-08	37.2400	37.2400	32.5000	34.5000	+20.503%	12	838	+168.754%
2026-04-07	28.6300	28.6300	28.6300	28.6300	+1.525%	2	845	+223.856%
2026-04-06	27.2000	28.4000	26.9400	28.2000	+5.816%	48	846	+228.794%
2026-04-02	19.2000	26.6500	19.2000	26.6500	+16.630%	15	866	+247.917%
2026-04-01	24.3500	24.3500	22.6900	22.8500	+3.864%	9	866	+305.777%
2026-03-31	19.8800	22.0000	18.2000	22.0000	+34.146%	66	870	+321.455%
2026-03-30	22.0700	22.0700	15.8000	16.4000	-26.490%	27	873	+465.366%
2026-03-27	23.6300	23.6300	21.6900	22.3100	-9.161%	11	867	+315.598%
2026-03-26	27.7000	28.5000	24.5600	24.5600	-18.297%	10	869	+277.524%
2026-03-25	29.6700	30.0600	29.6700	30.0600	-0.265%	4	868	+208.450%
2026-03-24	30.6000	30.6000	30.1400	30.1400	-2.868%	2	866	+207.631%
2026-03-23	31.7000	31.7000	31.0300	31.0300	-4.670%	2	867	+198.808%
2026-03-20	30.2000	32.5500	30.2000	32.5500	-4.685%	5	866	+184.854%
2026-03-19	33.5200	34.1500	33.5200	34.1500	-3.395%	2	866	+171.508%
2026-03-18	32.2000	35.5500	32.2000	35.3500	+9.680%	19	867	+162.291%
2026-03-17	35.2500	35.2500	30.4700	32.2300	-23.788%	62	877	+187.682%
2026-03-16	39.6900	44.0000	38.4000	42.2900	+39.112%	92	867	+119.248%
2026-03-13	32.0000	32.8500	30.4000	30.4000	+9.156%	59	893	+205.000%
2026-03-12	28.0400	29.0000	27.2300	27.8500	-6.887%	23	908	+232.926%
2026-03-11	28.1100	31.5000	27.6200	29.9100	+38.472%	77	901	+209.997%
2026-03-10	21.4100	21.6000	21.4000	21.6000	+27.059%	22	886	+329.259%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-0.585%	4	864	+445.412%
2026-03-06	19.7000	19.7000	17.1000	17.1000	-18.103%	20	867	+442.222%
2026-03-05	22.8500	22.8500	20.8800	20.8800	-0.429%	2	853	+344.061%
2026-03-04	20.2400	21.6400	20.2400	20.9700	+23.136%	174	851	+342.155%
2026-03-03	16.8500	17.1800	16.8500	17.0300	-2.741%	101	861	+444.451%
2026-03-02	18.9500	18.9500	17.5100	17.5100	-8.468%	14	766	+429.526%
2026-02-27	22.0000	22.0000	18.8500	19.1300	-26.564%	50	770	+384.684%
2026-02-26	28.0000	28.1500	25.0000	26.0500	-9.075%	14	733	+255.931%
2026-02-25	26.8000	28.6500	26.8000	28.6500	+12.353%	9	728	+223.630%
2026-02-24	25.5000	25.5000	25.5000	25.5000	+10.870%	1	728	+263.608%
2026-02-23	23.3000	23.3000	23.0000	23.0000	+1.322%	2	728	+303.130%
2026-02-20	25.0000	25.0000	22.7000	22.7000	-18.929%	32	728	+308.458%
2026-02-19	28.1000	29.3500	27.2500	28.0000	+8.192%	16	718	+231.143%
2026-02-18	24.1000	27.0500	24.1000	25.8800	+6.066%	10	719	+258.269%
2026-02-17	21.0000	24.4000	21.0000	24.4000	+7.394%	9	720	+280.000%
2026-02-13	20.0000	23.6000	20.0000	22.7200	+29.091%	15	720	+308.099%
2026-02-12	17.2100	17.6000	17.0000	17.6000	-9.232%	12	720	+426.818%
2026-02-11	20.9100	20.9100	18.5300	19.3900	-10.439%	69	715	+378.185%
2026-02-10	21.6500	21.6500	21.6500	21.6500	+1.978%	1	676	+328.268%
2026-02-09	19.0000	21.2300	19.0000	21.2300	+21.941%	5	676	+336.740%
2026-02-06	14.0000	17.4100	14.0000	17.4100	+39.280%	54	677	+432.567%
2026-02-05	13.4500	13.4500	12.5000	12.5000	-7.407%	30	687	+641.760%
2026-02-04	16.4000	16.4000	13.5000	13.5000	-34.146%	4	689	+586.815%
2026-02-03	20.0000	20.5000	20.0000	20.5000	+8.122%	2	690	+352.293%
2026-02-02	18.4800	18.9600	18.4800	18.9600	+6.517%	26	690	+389.030%
2026-01-30	21.8500	21.8500	17.6300	17.8000	-17.783%	20	691	+420.899%
2026-01-29	21.6500	21.6500	21.6500	21.6500	-19.517%	1	688	+328.268%
2026-01-28	25.0000	27.0000	24.4000	26.9000	+8.249%	7	687	+244.684%
2026-01-27	23.9800	24.8500	23.9500	24.8500	+9.956%	4	689	+273.119%
2026-01-26	22.8500	22.8500	22.5500	22.6000	-7.943%	10	687	+310.265%
2026-01-23	23.0000	24.5500	23.0000	24.5500	+0.409%	2	678	+277.678%
2026-01-22	29.3500	30.0000	24.4500	24.4500	-2.004%	41	677	+279.223%
2026-01-21	26.4000	26.4000	24.9500	24.9500	-5.133%	8	664	+271.623%
2026-01-20	27.9500	28.0500	26.3000	26.3000	-19.817%	20	663	+252.548%
2026-01-16	31.1700	33.0000	31.1700	32.8000	+7.788%	16	670	+182.683%
2026-01-15	29.4500	30.4300	28.9300	30.4300	+10.054%	3	670	+204.699%
2026-01-14	27.6900	27.7000	26.8000	27.6500	-8.595%	7	669	+235.335%
2026-01-13	31.7000	31.7000	30.2500	30.2500	-5.469%	37	670	+206.512%
2026-01-12	26.0900	32.0000	26.0900	32.0000	+23.077%	40	651	+189.750%
2026-01-09	29.0000	30.0000	26.0000	26.0000	-5.967%	25	660	+256.615%
2026-01-08	28.0000	28.0000	27.6500	27.6500	+2.788%	2	644	+235.335%
2026-01-07	26.8900	27.2900	26.2000	26.9000	+0.373%	8	645	+244.684%
2026-01-06	23.4000	26.8000	22.0000	26.8000	+20.993%	21	646	+245.970%
2026-01-05	22.1500	22.1500	22.1500	22.1500	+5.476%	1	649	+318.600%
2026-01-02	20.7100	21.0000	20.7100	21.0000	+16.343%	16	649	+341.524%
2025-12-31	17.6000	18.0500	17.6000	18.0500	-5.299%	5	640	+413.684%
2025-12-30	18.4000	19.0600	18.4000	19.0600	-7.923%	6	640	+386.464%
2025-12-26	20.5000	20.7000	20.5000	20.7000	-8.407%	15	636	+347.923%
2025-12-24	21.7500	22.9000	21.7500	22.6000	+3.860%	12	629	+310.265%
2025-12-23	22.6000	22.6000	21.7600	21.7600	-6.969%	7	629	+326.103%
2025-12-22	23.3100	23.3900	23.3100	23.3900	+4.841%	2	635	+296.409%
2025-12-19	18.7500	22.3100	18.7500	22.3100	+35.212%	6	635	+315.598%
2025-12-18	16.5000	16.5000	16.5000	16.5000	+0.733%	2	636	+461.939%
2025-12-17	19.0000	19.0000	16.2900	16.3800	-5.970%	8	638	+466.056%
2025-12-16	17.4200	17.4200	17.4200	17.4200	-5.326%	2	638	+432.262%
2025-12-15	18.5500	18.5500	18.4000	18.4000	-21.702%	11	637	+403.913%
2025-12-11	23.4200	23.5000	23.4200	23.5000	-16.370%	2	636	+294.553%
2025-12-09	28.5500	28.5500	28.1000	28.1000	0.000%	4	635	+229.964%
2025-12-08	28.1000	28.1000	28.1000	28.1000	-4.681%	1	631	+229.964%
2025-12-05	29.0000	29.8000	28.2000	29.4800	-9.012%	8	631	+214.518%
2025-12-04	32.5200	32.5200	31.9000	32.4000	+16.004%	4	631	+186.173%
2025-12-03	27.9300	27.9300	27.9300	27.9300	-2.000%	1	630	+231.973%
2025-12-02	29.1700	29.9000	28.5000	28.5000	-9.236%	316	630	+225.333%
2025-12-01	31.4000	31.4000	31.3000	31.4000	+10.175%	4	369	+195.287%
2025-11-26	28.0000	28.5000	27.4000	28.5000	+13.140%	6	370	+225.333%
2025-11-25	24.0000	25.1900	24.0000	25.1900	-8.732%	4	370	+268.083%
2025-11-24	25.2000	27.6000	25.2000	27.6000	+13.814%	14	369	+235.942%
2025-11-21	22.3000	24.2500	21.1300	24.2500	-5.825%	14	368	+282.351%
2025-11-20	29.9500	29.9500	25.7500	25.7500	-15.017%	5	368	+260.078%
2025-11-19	29.0000	30.3000	29.0000	30.3000	+9.268%	3	372	+206.007%
2025-11-18	28.0000	28.0000	27.7300	27.7300	+17.054%	2	373	+234.367%
2025-11-17	25.0500	25.5500	23.6900	23.6900	+4.823%	15	374	+291.389%
2025-11-14	21.1000	24.0000	21.1000	22.6000	-11.719%	9	377	+310.265%
2025-11-13	26.6000	26.6000	23.9400	25.6000	-9.509%	41	370	+262.188%
2025-11-12	31.4100	31.4100	27.5000	28.2900	-11.594%	22	370	+227.748%
2025-11-11	40.0000	40.8000	32.0000	32.0000	-20.772%	54	368	+189.750%
2025-11-10	43.9600	43.9600	40.3900	40.3900	-1.488%	15	348	+129.562%
2025-11-07	36.6000	41.0000	35.5200	41.0000	-0.243%	12	348	+126.146%
2025-11-06	45.0000	45.0000	39.5000	41.1000	-10.458%	14	347	+125.596%
2025-11-05	45.9000	45.9000	45.9000	45.9000	+12.638%	5	346	+102.004%
2025-11-04	44.0900	44.0900	40.0000	40.7500	-16.410%	34	351	+127.534%
2025-11-03	48.7500	48.7500	48.7500	48.7500	-6.232%	7	352	+90.195%
2025-10-30	47.1000	53.9100	47.1000	51.9900	+9.869%	22	352	+78.342%
2025-10-28	51.1000	51.1000	47.3200	47.3200	-7.397%	3	368	+95.943%
2025-10-27	48.0000	51.1000	48.0000	51.1000	+17.471%	16	378	+81.448%
2025-10-24	41.5000	43.5000	41.5000	43.5000	+17.568%	6	378	+113.149%
2025-10-23	34.6000	37.0000	34.6000	37.0000	+19.741%	9	382	+150.595%
2025-10-22	31.7900	32.9000	30.9000	30.9000	-6.928%	9	380	+200.065%
2025-10-21	32.9000	38.2000	32.9000	33.2000	-12.401%	14	381	+179.277%
2025-10-20	42.0000	42.0000	37.5000	37.9000	-6.811%	17	375	+144.644%
2025-10-17	42.7800	42.7800	39.8200	40.6700	-17.169%	18	371	+127.981%
2025-10-16	51.5000	51.5000	49.1000	49.1000	-14.846%	2	369	+88.839%
2025-10-13	57.2000	57.6600	57.2000	57.6600	+1.873%	13	370	+60.805%
2025-10-10	56.2000	60.3100	56.2000	56.6000	+13.200%	12	372	+63.816%
2025-10-09	43.8000	50.0000	43.8000	50.0000	+17.925%	9	372	+85.440%
2025-10-07	49.9500	49.9500	42.4000	42.4000	-13.239%	12	369	+118.679%
2025-10-06	52.7000	53.3700	48.8700	48.8700	-1.432%	5	369	+89.728%
2025-10-03	47.6000	52.5000	45.5000	49.5800	+16.659%	21	373	+87.011%
2025-10-02	45.1800	45.1800	42.5000	42.5000	+11.842%	10	383	+118.165%
2025-10-01	36.9900	38.3500	36.3000	38.0000	+3.854%	11	382	+144.000%
2025-09-30	38.9500	39.0900	34.9000	36.5900	+4.963%	14	381	+153.403%
2025-09-29	35.4000	35.4000	34.8600	34.8600	+3.136%	4	378	+165.978%
2025-09-26	34.6000	34.6000	31.4100	33.8000	-2.029%	7	376	+174.320%
2025-09-25	35.4000	38.2400	34.5000	34.5000	-12.214%	23	372	+168.754%
2025-09-24	34.6000	39.3000	32.3200	39.3000	+21.823%	33	367	+135.929%
2025-09-23	32.3000	34.5000	31.0000	32.2600	+0.812%	30	360	+187.415%
2025-09-22	28.0000	33.8000	27.0000	32.0000	+18.168%	85	371	+189.750%
2025-09-19	23.6300	27.0800	23.6300	27.0800	+6.614%	9	402	+242.393%
2025-09-18	23.2000	25.4000	23.0700	25.4000	+18.692%	18	409	+265.039%
2025-09-17	21.8800	21.8800	21.4000	21.4000	+4.288%	5	407	+333.271%
2025-09-16	20.5900	20.5900	20.4000	20.5200	-2.518%	8	410	+351.852%
2025-09-15	20.7000	21.0500	20.7000	21.0500	+9.067%	3	415	+340.475%
2025-09-12	20.9300	21.0200	19.2600	19.3000	-5.392%	87	415	+380.415%
2025-09-11	22.0000	22.0000	20.4000	20.4000	-14.394%	20	338	+354.510%
2025-09-10	22.4500	25.9000	21.9500	23.8300	-5.736%	249	327	+289.089%
2025-09-09	21.2500	26.2000	18.4500	25.2800	+202.754%	226	356	+266.772%
2025-09-08	8.8000	8.8000	8.3500	8.3500	-2.907%	28	331	+1,010.419%
2025-09-05	8.6000	8.6000	8.6000	8.6000	+0.467%	1	303	+978.140%
2025-09-04	8.0000	8.6700	8.0000	8.5600	-5.414%	5	302	+983.178%
2025-09-03	9.9900	9.9900	9.0500	9.0500	+1.457%	3	301	+924.530%
2025-09-02	10.0400	10.0400	8.9200	8.9200	-16.087%	11	299	+939.462%
2025-08-29	11.7600	11.7600	10.6300	10.6300	-16.431%	4	293	+772.248%
2025-08-28	12.5000	12.7200	12.5000	12.7200	+7.888%	2	293	+628.931%
2025-08-27	11.9200	11.9200	11.7900	11.7900	-3.361%	3	292	+686.429%
2025-08-25	12.0000	12.2200	12.0000	12.2000	+6.550%	42	292	+660.000%
2025-08-22	11.7000	11.8700	11.4500	11.4500	-0.435%	43	314	+709.782%
2025-08-20	9.6000	11.5000	9.6000	11.5000	+4.545%	51	279	+706.261%
2025-08-19	11.9500	11.9500	11.0000	11.0000	-18.519%	3	229	+742.909%
2025-08-18	13.5000	13.5000	13.5000	13.5000	+13.350%	1	228	+586.815%
2025-08-14	12.2200	12.2200	11.9100	11.9100	-3.952%	210	228	+678.505%
2025-08-13	12.7000	12.7000	12.4000	12.4000	-8.148%	16	18	+647.742%
2025-08-12	14.2000	14.2700	13.5000	13.5000	0.000%	3	0	+586.815%

.dark-mode .sqbnL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqbnL8{ 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