Dark

NBIS20260918C120
NBIS Sep 18 2026 120.00 Call (NBIS260918C00120000)
option OPRA

EOD

Aug 31, 2026

82.94-5.049%(-4.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	83.7900	83.7900	82.9400	82.9400	-5.049%	2	468	0.000%
2026-08-28	87.2300	87.3500	87.2300	87.3500	-11.166%	2	469	-5.049%
2026-08-27	101.0000	101.0000	98.3300	98.3300	-5.679%	2	470	-15.651%
2026-08-21	104.2500	104.2500	104.2500	104.2500	+3.711%	1	470	-20.441%
2026-08-19	105.0500	106.8000	100.5200	100.5200	-36.198%	3	471	-17.489%
2026-08-17	155.8500	157.7000	155.8500	157.5500	+0.832%	30	473	-47.356%
2026-08-14	151.3700	156.2500	151.3700	156.2500	+21.956%	2	477	-46.918%
2026-08-12	101.0000	128.1200	101.0000	128.1200	+73.135%	13	476	-35.264%
2026-08-11	74.0000	74.0000	74.0000	74.0000	+3.743%	1	478	+12.081%
2026-08-10	71.3300	71.3300	71.3300	71.3300	-1.992%	1	478	+16.276%
2026-08-07	74.7200	74.7200	72.7800	72.7800	-15.617%	3	478	+13.960%
2026-08-06	86.2500	86.2500	86.2500	86.2500	-20.980%	1	476	-3.838%
2026-08-05	109.1500	109.1500	109.1500	109.1500	+5.002%	2	476	-24.013%
2026-08-03	89.2900	103.9500	89.2900	103.9500	+32.319%	13	478	-20.212%
2026-07-31	73.0000	78.5600	73.0000	78.5600	+1.368%	3	491	+5.575%
2026-07-30	80.8000	80.8000	77.5000	77.5000	+59.992%	2	492	+7.019%
2026-07-29	55.0000	55.0000	46.2200	48.4400	-35.284%	21	492	+71.222%
2026-07-27	74.8500	74.8500	74.8500	74.8500	-35.054%	2	484	+10.808%
2026-07-22	115.2500	115.2500	115.2500	115.2500	+14.256%	1	486	-28.035%
2026-07-21	94.6300	100.8700	94.6300	100.8700	+33.426%	2	487	-17.775%
2026-07-17	71.8700	75.6000	71.8700	75.6000	+15.898%	3	488	+9.709%
2026-07-16	68.5000	68.5000	65.2300	65.2300	-25.109%	5	487	+27.150%
2026-07-15	87.1000	87.1000	87.1000	87.1000	+0.939%	10	482	-4.776%
2026-07-14	86.2900	86.2900	86.2900	86.2900	-18.417%	1	482	-3.882%
2026-07-09	105.7700	105.7700	105.7700	105.7700	+11.525%	1	483	-21.585%
2026-07-07	94.8400	94.8400	94.8400	94.8400	-14.366%	1	483	-12.547%
2026-07-06	109.5400	110.7500	109.5400	110.7500	+12.665%	5	483	-25.111%
2026-07-02	116.8900	116.8900	98.3000	98.3000	-21.360%	6	486	-15.626%
2026-07-01	127.3300	127.3300	124.6500	125.0000	-12.532%	20	486	-33.648%
2026-06-29	142.9100	142.9100	142.9100	142.9100	-1.100%	1	484	-41.963%
2026-06-25	158.3800	158.3800	144.5000	144.5000	+2.847%	4	484	-42.602%
2026-06-24	140.6500	140.6500	140.5000	140.5000	-15.361%	3	484	-40.968%
2026-06-23	162.0000	180.5000	162.0000	166.0000	-0.575%	63	485	-50.036%
2026-06-22	166.9600	166.9600	166.9600	166.9600	-5.827%	1	545	-50.323%
2026-06-18	181.4900	181.4900	177.2900	177.2900	-2.196%	2	544	-53.218%
2026-06-17	152.9100	181.2700	152.9100	181.2700	+15.444%	6	544	-54.245%
2026-06-16	157.0200	157.0200	157.0200	157.0200	+28.190%	2	544	-47.179%
2026-06-12	122.4900	122.4900	122.4900	122.4900	+7.447%	2	548	-32.288%
2026-06-11	114.0000	114.0000	114.0000	114.0000	+10.487%	4	548	-27.246%
2026-06-10	103.1800	103.1800	103.1800	103.1800	+10.744%	1	544	-19.616%
2026-06-09	93.1700	93.1700	93.1700	93.1700	-14.874%	1	543	-10.980%
2026-06-08	110.4800	110.4800	109.4500	109.4500	-24.611%	3	542	-24.221%
2026-06-04	145.1800	145.1800	145.1800	145.1800	+7.231%	1	542	-42.871%
2026-06-03	135.3900	135.3900	135.3900	135.3900	-14.753%	1	542	-38.740%
2026-06-01	158.8200	158.8200	158.8200	158.8200	+65.231%	1	543	-47.777%
2026-05-26	96.1200	96.1200	96.1200	96.1200	-5.394%	1	544	-13.712%
2026-05-22	101.6000	101.6000	101.6000	101.6000	-10.932%	1	545	-18.366%
2026-05-21	114.8500	114.8500	114.0000	114.0700	+34.279%	4	545	-27.290%
2026-05-20	85.1700	85.5500	84.9500	84.9500	+1.312%	16	545	-2.366%
2026-05-18	106.0300	106.0300	83.8500	83.8500	-19.645%	35	540	-1.085%
2026-05-15	115.0000	115.0000	104.3500	104.3500	-11.320%	9	540	-20.517%
2026-05-14	121.0000	122.2700	113.0500	117.6700	+14.243%	63	571	-29.515%
2026-05-13	92.8000	103.0000	92.8000	103.0000	+49.059%	7	528	-19.476%
2026-05-12	69.1000	69.1000	69.1000	69.1000	-11.806%	2	528	+20.029%
2026-05-11	84.6800	84.6800	78.3500	78.3500	+7.846%	4	528	+5.858%
2026-05-08	79.1400	79.1400	72.6500	72.6500	-13.820%	4	528	+14.164%
2026-05-06	81.8700	84.4000	81.8700	84.3000	+17.622%	192	529	-1.613%
2026-05-05	71.6700	71.6700	71.6700	71.6700	-1.077%	2	530	+15.725%
2026-05-04	67.7400	73.0000	67.5000	72.4500	+45.775%	49	528	+14.479%
2026-05-01	52.0500	52.0500	49.7000	49.7000	+28.424%	2	554	+66.881%
2026-04-30	39.6000	39.6000	38.6500	38.7000	-0.769%	40	554	+114.315%
2026-04-29	39.0000	39.0000	39.0000	39.0000	+0.231%	1	551	+112.667%
2026-04-28	41.0000	41.0000	37.0000	38.9100	-11.568%	8	551	+113.159%
2026-04-27	46.7700	46.7700	40.6900	44.0000	-19.103%	46	556	+88.500%
2026-04-23	54.0600	55.7300	54.0500	54.3900	-4.696%	12	552	+52.491%
2026-04-21	57.0500	57.3000	57.0500	57.0700	+4.333%	4	560	+45.330%
2026-04-20	54.7000	54.7000	54.7000	54.7000	-0.018%	2	559	+51.627%
2026-04-17	54.5000	54.7100	54.5000	54.7100	-10.311%	9	561	+51.599%
2026-04-16	61.3100	61.9700	58.4400	61.0000	+1.094%	23	562	+35.967%
2026-04-15	58.9000	60.3400	55.6700	60.3400	+2.445%	5	569	+37.454%
2026-04-14	58.6000	61.9100	56.0000	58.9000	+8.412%	34	572	+40.815%
2026-04-13	44.3200	57.0000	44.3200	54.3300	+16.563%	67	580	+52.660%
2026-04-10	41.0000	48.2800	40.5800	46.6100	+21.697%	142	587	+77.945%
2026-04-09	32.0000	38.4500	31.7300	38.3000	+25.245%	572	658	+116.554%
2026-04-08	31.6000	31.6000	28.0800	30.5800	+15.396%	86	1,094	+171.223%
2026-04-07	24.5000	26.9600	24.2000	26.5000	+10.371%	105	1,166	+212.981%
2026-04-06	23.6000	24.0100	23.6000	24.0100	+16.384%	40	1,156	+245.439%
2026-04-02	16.3500	20.7500	16.3500	20.6300	+13.978%	54	1,173	+302.036%
2026-04-01	20.0500	20.0500	18.0000	18.1000	-2.688%	17	1,173	+358.232%
2026-03-31	17.0000	18.6000	15.4800	18.6000	+35.273%	49	1,172	+345.914%
2026-03-30	18.6300	18.6300	13.3000	13.7500	-25.515%	240	1,162	+503.200%
2026-03-27	20.3000	20.3000	18.4600	18.4600	-11.250%	120	969	+349.296%
2026-03-26	24.0000	25.1400	20.8000	20.8000	-19.567%	190	910	+298.750%
2026-03-25	26.1300	27.0800	25.8500	25.8600	-4.222%	36	833	+220.727%
2026-03-24	26.0000	27.0000	26.0000	27.0000	+3.846%	10	834	+207.185%
2026-03-23	28.0000	29.8900	25.7600	26.0000	+0.193%	141	837	+219.000%
2026-03-20	32.0000	32.5000	25.5200	25.9500	-15.610%	230	767	+219.615%
2026-03-19	27.8400	30.7500	27.3500	30.7500	+5.417%	42	733	+169.724%
2026-03-18	27.8000	30.9700	27.8000	29.1700	+10.117%	137	746	+184.333%
2026-03-17	30.0000	30.0000	26.0000	26.4900	-29.976%	172	794	+213.099%
2026-03-16	32.1000	38.9000	32.1000	37.8300	+40.111%	147	796	+119.244%
2026-03-13	27.0000	29.4500	26.5500	27.0000	+8.739%	88	863	+207.185%
2026-03-12	24.0000	26.0500	23.8300	24.8300	-4.647%	27	856	+234.031%
2026-03-11	23.3000	27.6000	23.3000	26.0400	+45.475%	75	857	+218.510%
2026-03-10	17.9000	17.9000	17.9000	17.9000	+12.649%	1	881	+363.352%
2026-03-09	15.8900	15.8900	15.8900	15.8900	+10.194%	2	881	+421.963%
2026-03-06	16.2000	16.6500	14.4200	14.4200	-14.926%	5	885	+475.173%
2026-03-05	15.8000	16.9500	15.8000	16.9500	-9.310%	39	880	+389.322%
2026-03-04	17.8000	18.6900	17.8000	18.6900	+27.143%	28	844	+343.767%
2026-03-03	15.0700	15.0700	12.8000	14.7000	-6.250%	5	865	+464.218%
2026-03-02	15.8500	17.0000	14.7000	15.6800	-4.970%	76	864	+428.954%
2026-02-27	18.5000	19.7500	16.1300	16.5000	-27.853%	35	879	+402.667%
2026-02-26	24.0000	24.0000	22.5000	22.8700	-6.691%	4	864	+262.659%
2026-02-25	22.0000	24.5100	22.0000	24.5100	+11.409%	8	864	+238.392%
2026-02-24	20.8400	22.0000	20.8400	22.0000	+3.676%	17	864	+277.000%
2026-02-23	19.6500	21.2200	19.6500	21.2200	+8.265%	8	871	+290.858%
2026-02-20	25.7400	25.7400	19.6000	19.6000	-21.912%	21	873	+323.163%
2026-02-19	24.0000	25.8000	24.0000	25.1000	+13.216%	49	875	+230.438%
2026-02-18	21.6100	23.7000	21.6000	22.1700	+9.212%	22	854	+274.109%
2026-02-17	20.4800	20.4900	20.3000	20.3000	+1.500%	5	869	+308.571%
2026-02-13	15.4500	20.8500	15.4500	20.0000	+35.870%	31	877	+314.700%
2026-02-12	13.3500	15.1000	12.4500	14.7200	-7.885%	57	877	+463.451%
2026-02-11	15.9800	15.9800	15.9800	15.9800	-13.622%	65	872	+419.024%
2026-02-10	17.7000	18.5000	17.7000	18.5000	+1.928%	29	882	+348.324%
2026-02-09	15.5000	18.6000	15.5000	18.1500	+19.802%	27	855	+356.970%
2026-02-06	12.0000	15.2300	12.0000	15.1500	+44.286%	10	864	+447.459%
2026-02-05	12.5000	12.5000	10.5000	10.5000	-18.415%	14	864	+689.905%
2026-02-04	13.8000	13.8000	12.8700	12.8700	-15.496%	31	857	+544.444%
2026-02-03	16.8000	16.9000	15.2300	15.2300	-7.697%	3	857	+444.583%
2026-02-02	15.7000	16.7600	15.7000	16.5000	+3.448%	11	856	+402.667%
2026-01-30	18.0000	18.0000	15.0000	15.9500	-17.699%	41	854	+420.000%
2026-01-29	20.7400	21.2600	18.5000	19.3800	-16.753%	1,563	849	+327.967%
2026-01-28	23.4700	23.5000	21.9000	23.2800	+6.011%	14	1,973	+256.271%
2026-01-27	19.9800	22.8000	19.2900	21.9600	+15.579%	1,534	1,968	+277.687%
2026-01-26	19.4000	19.5800	18.8000	19.0000	-7.090%	9	554	+336.526%
2026-01-23	20.0000	20.4500	20.0000	20.4500	-7.045%	3	550	+305.575%
2026-01-22	23.5000	24.0000	22.0000	22.0000	-4.638%	10	549	+277.000%
2026-01-21	24.2000	24.2000	21.0000	23.0700	-3.875%	31	542	+259.515%
2026-01-20	24.8000	26.0000	24.0000	24.0000	-18.946%	17	524	+245.583%
2026-01-16	25.1000	30.0000	25.1000	29.6100	+4.261%	110	442	+180.108%
2026-01-15	26.1700	28.4000	26.1700	28.4000	+13.782%	25	442	+192.042%
2026-01-14	27.7600	27.7600	24.4000	24.9600	-13.333%	23	442	+232.292%
2026-01-13	28.8000	28.8000	28.8000	28.8000	+0.982%	1	424	+187.986%
2026-01-12	25.0000	28.9500	25.0000	28.5200	+19.832%	24	423	+190.813%
2026-01-09	24.6500	26.5800	23.8000	23.8000	-1.856%	5	433	+248.487%
2026-01-08	22.8500	25.0500	22.8500	24.2500	-2.218%	5	433	+242.021%
2026-01-07	23.5500	25.3000	23.5500	24.8000	+3.636%	23	430	+234.435%
2026-01-06	23.0000	24.1400	19.2000	23.9300	+23.033%	20	423	+246.594%
2026-01-05	20.7000	20.7000	18.7200	19.4500	+4.290%	23	451	+326.427%
2026-01-02	18.6400	18.6500	18.6400	18.6500	+28.621%	3	451	+344.718%
2025-12-31	15.5000	16.5000	14.5000	14.5000	-10.494%	4	451	+472.000%
2025-12-30	16.7000	17.2000	16.2000	16.2000	-8.475%	17	451	+411.975%
2025-12-29	16.7000	17.7000	16.7000	17.7000	-1.667%	4	456	+368.588%
2025-12-26	18.0000	18.9000	17.5000	18.0000	-6.736%	9	453	+360.778%
2025-12-23	19.9500	19.9500	19.3000	19.3000	-7.434%	3	452	+329.741%
2025-12-22	20.9000	23.0000	20.8500	20.8500	+7.585%	9	453	+297.794%
2025-12-19	15.6000	19.3800	15.6000	19.3800	+43.556%	5	447	+327.967%
2025-12-18	15.0000	15.0000	13.5000	13.5000	0.000%	15	443	+514.370%
2025-12-17	13.8000	13.8500	13.5000	13.5000	-10.832%	20	434	+514.370%
2025-12-16	16.1700	16.1700	14.2000	15.1400	-7.908%	26	417	+447.820%
2025-12-15	16.5200	18.0000	16.4400	16.4400	-17.677%	40	428	+404.501%
2025-12-12	21.5500	22.5000	19.9700	19.9700	-2.585%	9	412	+315.323%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-14.583%	1	405	+304.585%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-4.421%	1	404	+245.583%
2025-12-09	26.9000	26.9000	25.1100	25.1100	-6.689%	8	403	+230.307%
2025-12-08	25.7400	26.9100	25.7400	26.9100	+2.125%	2	396	+208.213%
2025-12-05	26.3500	26.3500	26.3500	26.3500	-10.374%	1	395	+214.763%
2025-12-04	28.5000	29.4000	28.0500	29.4000	+4.850%	3	395	+182.109%
2025-12-02	28.0400	28.0400	28.0400	28.0400	+0.863%	1	395	+195.792%
2025-12-01	25.3900	27.8000	25.0500	27.8000	+15.833%	13	396	+198.345%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+5.263%	1	395	+245.583%
2025-11-25	22.8000	22.8000	22.8000	22.8000	-9.881%	1	395	+263.772%
2025-11-24	24.6000	25.3000	24.6000	25.3000	+17.130%	31	396	+227.826%
2025-11-21	20.9200	21.6000	20.5000	21.6000	-4.509%	5	425	+283.981%
2025-11-20	31.3900	31.4000	22.6200	22.6200	-15.249%	24	424	+266.667%
2025-11-19	26.9000	26.9000	26.6900	26.6900	+3.450%	2	414	+210.753%
2025-11-18	20.1900	26.0000	20.1300	25.8000	+18.894%	139	413	+221.473%
2025-11-17	22.5000	23.3300	21.7000	21.7000	+5.545%	36	441	+282.212%
2025-11-14	20.0000	22.5000	20.0000	20.5600	-8.825%	69	467	+303.405%
2025-11-13	22.7000	23.2500	21.3500	22.5500	-12.427%	92	423	+267.805%
2025-11-12	28.0000	28.0000	25.5000	25.7500	-11.238%	100	499	+222.097%
2025-11-11	34.3000	36.7000	29.0100	29.0100	-22.825%	237	583	+185.901%
2025-11-10	40.1000	41.9000	37.5900	37.5900	+4.504%	27	390	+120.644%
2025-11-07	34.3000	35.9700	31.6500	35.9700	-4.715%	25	390	+130.581%
2025-11-06	42.6000	42.6000	37.1000	37.7500	-10.226%	12	372	+119.709%
2025-11-05	41.3500	42.0500	41.0000	42.0500	+12.133%	71	363	+97.241%
2025-11-04	40.4000	40.4000	37.5000	37.5000	-14.966%	15	312	+121.173%
2025-11-03	50.0000	50.0000	44.1000	44.1000	-16.000%	109	231	+88.073%
2025-10-31	49.8900	52.9000	49.8900	52.5000	+6.061%	4	231	+57.981%
2025-10-30	44.4000	49.5000	43.4700	49.5000	+5.882%	7	232	+67.556%
2025-10-29	45.7500	46.7500	44.5400	46.7500	+0.107%	9	229	+77.412%
2025-10-28	46.7000	46.7000	46.7000	46.7000	+0.864%	1	227	+77.602%
2025-10-27	43.8500	46.3000	43.8500	46.3000	+14.321%	16	216	+79.136%
2025-10-24	39.0000	40.5000	39.0000	40.5000	+26.721%	21	216	+104.790%
2025-10-23	30.5000	33.3000	30.5000	31.9600	+4.787%	21	217	+159.512%
2025-10-22	29.5000	30.5000	28.1500	30.5000	-6.154%	13	218	+171.934%
2025-10-21	32.0000	32.5000	30.6000	32.5000	-7.143%	33	214	+155.200%
2025-10-20	36.9500	36.9500	33.9500	35.0000	-7.895%	18	211	+136.971%
2025-10-17	42.2000	42.2000	37.4000	38.0000	-18.630%	16	197	+118.263%
2025-10-16	47.6000	48.3400	46.7000	46.7000	+0.668%	3	184	+77.602%
2025-10-15	49.5000	51.4000	46.1000	46.3900	-3.354%	11	187	+78.789%
2025-10-14	50.2000	50.2000	48.0000	48.0000	-6.724%	3	192	+72.792%
2025-10-10	54.8900	55.9000	51.4600	51.4600	+2.510%	20	192	+61.174%
2025-10-09	47.6000	50.2000	47.6000	50.2000	+26.768%	36	181	+65.219%
2025-10-08	41.5000	41.5000	39.6000	39.6000	-0.503%	3	217	+109.444%
2025-10-07	43.9400	43.9400	38.5000	39.8000	-11.556%	59	215	+108.392%
2025-10-06	49.2600	49.2600	45.0000	45.0000	-3.640%	5	174	+84.311%
2025-10-03	45.0000	47.9500	44.0000	46.7000	+8.605%	5	173	+77.602%
2025-10-02	41.5600	44.2000	38.1600	43.0000	+30.303%	113	174	+92.884%
2025-10-01	33.0000	33.0000	33.0000	33.0000	-1.493%	1	156	+151.333%
2025-09-30	34.5900	34.5900	33.4000	33.5000	+7.029%	12	156	+147.582%
2025-09-29	32.4000	32.4000	31.3000	31.3000	+3.987%	3	150	+164.984%
2025-09-26	30.1000	30.5000	28.4200	30.1000	-7.697%	24	149	+175.548%
2025-09-25	31.0000	32.6100	30.5000	32.6100	-7.881%	5	128	+154.339%
2025-09-24	30.2800	35.4000	29.1300	35.4000	+19.032%	63	127	+134.294%
2025-09-23	29.3500	30.6600	28.7000	29.7400	-0.134%	69	141	+178.884%
2025-09-22	24.2000	29.7800	23.8000	29.7800	+35.364%	61	137	+178.509%
2025-09-19	22.0000	22.0000	22.0000	22.0000	0.000%	4	103	+277.000%
2025-09-18	22.0000	22.0000	22.0000	22.0000	+7.369%	51	101	+277.000%
2025-09-17	19.1300	21.1000	19.1300	20.4900	+11.359%	33	51	+304.783%
2025-09-16	17.8000	18.4000	17.7000	18.4000	+6.977%	5	18	+350.761%
2025-09-12	17.8000	17.8000	17.2000	17.2000	-9.474%	11	15	+382.209%
2025-09-11	19.0000	19.0000	19.0000	19.0000	-9.394%	1	6	+336.526%
2025-09-10	21.8000	21.8000	20.3900	20.9700	0.000%	6	0	+295.517%

.dark-mode .C8SqJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8SqJ8{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C120NBIS Sep 18 2026 120.00 Call (NBIS260918C00120000)option OPRA

NBIS20260918C120
NBIS Sep 18 2026 120.00 Call (NBIS260918C00120000)
option OPRA