Dark

NBIS20260918C125
NBIS Sep 18 2026 125.00 Call (NBIS260918C00125000)
option OPRA

EOD

Aug 31, 2026

79.87-4.462%(-3.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	82.9000	82.9000	79.8700	79.8700	-4.462%	3	299	0.000%
2026-08-28	83.6000	83.6000	83.6000	83.6000	-8.843%	2	297	-4.462%
2026-08-20	91.7100	91.7100	91.7100	91.7100	-1.387%	2	297	-12.910%
2026-08-19	93.0000	93.0000	93.0000	93.0000	-35.751%	20	295	-14.118%
2026-08-17	150.7800	150.7800	144.7500	144.7500	-2.196%	6	295	-44.822%
2026-08-14	148.0000	148.0000	148.0000	148.0000	+18.324%	1	300	-46.034%
2026-08-13	139.6800	139.6800	125.0800	125.0800	-0.493%	3	301	-36.145%
2026-08-12	106.4000	125.7000	106.4000	125.7000	+17.642%	9	303	-36.460%
2026-08-04	99.9400	106.8500	99.9400	106.8500	+12.344%	16	307	-25.250%
2026-08-03	94.2000	101.0900	94.2000	95.1100	+108.941%	4	320	-16.024%
2026-07-29	45.5200	45.5200	45.5200	45.5200	-20.447%	6	321	+75.461%
2026-07-28	56.4900	57.2200	56.4900	57.2200	-28.430%	10	321	+39.584%
2026-07-24	79.9500	79.9500	79.9500	79.9500	-24.845%	1	321	-0.100%
2026-07-23	104.0000	106.3800	104.0000	106.3800	+13.472%	5	321	-24.920%
2026-07-21	94.8600	94.8600	93.7500	93.7500	+28.442%	4	322	-14.805%
2026-07-17	74.6700	74.6700	72.9900	72.9900	-11.805%	2	319	+9.426%
2026-07-14	82.7600	82.7600	82.7600	82.7600	-17.049%	1	318	-3.492%
2026-07-13	99.7700	99.7700	99.7700	99.7700	-7.104%	1	318	-19.946%
2026-07-09	107.4000	107.4000	107.4000	107.4000	+18.139%	15	319	-25.633%
2026-07-07	88.3800	90.9100	84.5500	90.9100	-14.918%	14	319	-12.144%
2026-07-06	106.7000	106.9000	106.6000	106.8500	-15.259%	14	310	-25.250%
2026-07-01	126.0900	126.0900	126.0900	126.0900	-21.194%	1	303	-36.656%
2026-06-30	164.5000	164.5000	160.0000	160.0000	+29.660%	3	302	-50.081%
2026-06-26	123.4000	123.4000	123.4000	123.4000	-7.910%	5	304	-35.276%
2026-06-24	134.0000	134.0000	134.0000	134.0000	-17.538%	2	304	-40.396%
2026-06-22	162.5000	162.5000	162.5000	162.5000	-1.694%	1	304	-50.849%
2026-06-18	177.1400	177.1400	165.3000	165.3000	-0.060%	3	301	-51.682%
2026-06-17	164.5600	177.8000	164.5600	165.4000	+15.422%	22	301	-51.711%
2026-06-15	143.3000	143.3000	143.3000	143.3000	+37.603%	1	301	-44.264%
2026-06-10	104.1400	104.1400	104.1400	104.1400	+3.591%	1	301	-23.305%
2026-06-09	113.5000	113.5000	100.5300	100.5300	-29.699%	15	301	-20.551%
2026-06-04	141.0300	143.0000	141.0300	143.0000	+8.919%	2	301	-44.147%
2026-06-03	131.2900	131.2900	131.2900	131.2900	-15.705%	1	301	-39.165%
2026-06-01	139.9300	155.8000	139.9300	155.7500	+37.832%	5	300	-48.719%
2026-05-28	113.3700	113.3700	113.0000	113.0000	+10.051%	2	299	-29.319%
2026-05-22	103.5500	104.5500	102.6800	102.6800	+21.429%	9	299	-22.215%
2026-05-20	84.5600	84.5600	84.5600	84.5600	-6.831%	20	302	-5.546%
2026-05-19	90.7600	90.7600	90.7600	90.7600	-13.190%	2	304	-11.999%
2026-05-15	100.8000	104.5500	100.8000	104.5500	-3.641%	3	304	-23.606%
2026-05-14	109.2500	109.2500	108.5000	108.5000	+9.541%	5	304	-26.387%
2026-05-13	93.3800	101.3300	86.0100	99.0500	+41.500%	4	304	-19.364%
2026-05-12	70.0000	70.0000	70.0000	70.0000	-0.808%	1	304	+14.100%
2026-05-08	70.5700	70.5700	70.5700	70.5700	-10.330%	1	304	+13.178%
2026-05-07	78.7000	78.7000	78.7000	78.7000	-7.521%	1	304	+1.487%
2026-05-06	68.5000	85.1000	68.5000	85.1000	+25.683%	31	304	-6.146%
2026-05-05	63.6900	68.3000	63.6900	67.7100	-2.576%	34	321	+17.959%
2026-05-04	62.9000	69.5000	62.9000	69.5000	+43.122%	17	305	+14.921%
2026-05-01	46.0000	48.5600	46.0000	48.5600	+33.187%	26	298	+64.477%
2026-04-30	36.0000	37.3600	36.0000	36.4600	-2.644%	9	298	+119.062%
2026-04-29	37.4500	37.4500	37.4500	37.4500	+2.462%	1	302	+113.271%
2026-04-28	37.0000	37.0000	36.4600	36.5500	-8.625%	3	301	+118.523%
2026-04-27	40.8000	40.8000	38.3200	40.0000	-8.257%	125	299	+99.675%
2026-04-24	43.6000	43.6000	43.6000	43.6000	-24.240%	1	362	+83.188%
2026-04-23	57.5500	57.5500	57.5500	57.5500	+11.748%	4	362	+38.784%
2026-04-21	53.8700	54.0600	51.5000	51.5000	+1.278%	3	363	+55.087%
2026-04-20	50.7500	50.8500	50.7500	50.8500	-0.877%	3	363	+57.070%
2026-04-17	48.1000	51.3000	48.1000	51.3000	-11.552%	31	364	+55.692%
2026-04-16	57.1000	58.0000	57.1000	58.0000	+8.209%	7	364	+37.707%
2026-04-15	52.2300	53.6000	52.2300	53.6000	-6.441%	3	364	+49.011%
2026-04-14	56.0000	57.7000	55.3700	57.2900	+9.061%	76	365	+39.414%
2026-04-13	46.7500	52.9700	46.7500	52.5300	+16.088%	54	416	+52.046%
2026-04-10	41.9500	45.6700	41.9500	45.2500	+34.673%	83	428	+76.508%
2026-04-09	29.7300	33.6000	29.5000	33.6000	+17.978%	78	460	+137.708%
2026-04-08	28.8500	30.2500	26.0000	28.4800	+17.153%	350	528	+180.442%
2026-04-07	24.3100	24.3100	24.3100	24.3100	+9.505%	10	398	+228.548%
2026-04-06	22.0000	22.2000	22.0000	22.2000	+18.400%	11	388	+259.775%
2026-04-02	17.8000	19.2000	17.5400	18.7500	+10.229%	28	385	+325.973%
2026-04-01	17.0100	17.0100	17.0100	17.0100	+0.651%	7	385	+369.547%
2026-03-31	14.8000	16.9000	14.8000	16.9000	+35.200%	2	392	+372.604%
2026-03-30	15.5000	15.5000	12.5000	12.5000	-31.544%	23	391	+538.960%
2026-03-27	18.2600	18.2600	18.2600	18.2600	-7.544%	1	380	+337.404%
2026-03-26	22.2500	22.2700	19.3500	19.7500	-16.526%	20	381	+304.405%
2026-03-25	23.7300	23.7300	23.6600	23.6600	+0.254%	4	374	+237.574%
2026-03-24	23.6000	23.6000	23.6000	23.6000	-18.339%	2	374	+238.432%
2026-03-23	28.9000	28.9000	28.9000	28.9000	+13.067%	35	374	+176.367%
2026-03-20	29.8500	29.8500	24.3200	25.5600	-11.862%	5	339	+212.480%
2026-03-19	27.2900	29.0000	27.2900	29.0000	-1.894%	3	338	+175.414%
2026-03-18	25.0000	30.0000	25.0000	29.5600	+19.919%	183	338	+170.196%
2026-03-17	27.7800	27.7800	24.6500	24.6500	-30.720%	19	225	+224.016%
2026-03-16	32.9000	36.0000	32.4500	35.5800	+41.584%	71	216	+124.480%
2026-03-13	26.0000	26.3600	25.1300	25.1300	+3.757%	16	231	+217.827%
2026-03-11	20.9500	25.1000	20.9500	24.2200	+71.895%	19	237	+229.769%
2026-03-09	13.8000	14.1100	13.5500	14.0900	-20.843%	8	231	+466.856%
2026-03-05	17.8000	17.8000	17.8000	17.8000	+5.513%	1	234	+348.708%
2026-03-04	14.8000	16.8700	14.8000	16.8700	+31.284%	59	235	+373.444%
2026-03-03	13.5900	13.5900	12.8500	12.8500	-11.379%	42	275	+521.556%
2026-03-02	14.9000	14.9000	14.2600	14.5000	+0.694%	22	254	+450.828%
2026-02-27	16.6000	16.6000	14.4000	14.4000	-29.064%	31	243	+454.653%
2026-02-26	20.3000	20.3000	20.3000	20.3000	-8.641%	2	225	+293.448%
2026-02-25	22.0000	22.3500	22.0000	22.2200	+7.188%	7	231	+259.451%
2026-02-24	20.6500	20.7300	20.6500	20.7300	+7.969%	5	231	+285.287%
2026-02-23	18.5000	19.2000	18.4500	19.2000	-3.372%	19	230	+315.990%
2026-02-20	22.7500	22.7500	19.8700	19.8700	-13.042%	2	246	+301.963%
2026-02-19	24.1000	24.1000	22.8500	22.8500	+10.120%	25	246	+249.540%
2026-02-18	20.7500	20.7500	20.7500	20.7500	+11.260%	1	236	+284.916%
2026-02-13	15.6500	18.7400	15.6500	18.6500	+18.038%	6	236	+328.257%
2026-02-11	15.8000	15.8000	15.8000	15.8000	-8.671%	1	236	+405.506%
2026-02-10	17.3000	17.3000	17.3000	17.3000	+3.593%	1	235	+361.676%
2026-02-09	16.7000	16.7000	16.7000	16.7000	+21.987%	1	235	+378.263%
2026-02-06	12.0800	13.6900	12.0800	13.6900	+14.083%	17	234	+483.419%
2026-02-04	12.1000	12.1000	12.0000	12.0000	-17.808%	3	223	+565.583%
2026-02-03	14.6000	14.6000	14.6000	14.6000	-5.010%	8	225	+447.055%
2026-02-02	15.3700	15.3700	15.3700	15.3700	+9.707%	1	233	+419.649%
2026-01-30	16.5500	16.5500	14.0100	14.0100	-24.270%	35	232	+470.093%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-6.942%	8	240	+331.730%
2026-01-27	19.8200	19.8800	19.8200	19.8800	+8.872%	2	248	+301.761%
2026-01-26	18.8000	18.8000	18.2600	18.2600	-21.966%	3	246	+337.404%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+10.118%	3	248	+241.325%
2026-01-21	22.4500	22.4500	21.2500	21.2500	-19.720%	11	251	+275.859%
2026-01-16	26.4400	27.1500	26.4400	26.4700	+1.224%	5	252	+201.738%
2026-01-15	26.1500	26.1500	26.1500	26.1500	-3.506%	1	252	+205.430%
2026-01-12	25.1700	27.3000	25.1700	27.1000	+19.912%	15	252	+194.723%
2026-01-08	22.9900	22.9900	22.6000	22.6000	+0.848%	7	249	+253.407%
2026-01-07	22.3000	22.4100	22.3000	22.4100	-2.692%	6	254	+256.403%
2026-01-06	20.1000	23.0300	20.1000	23.0300	+53.533%	6	252	+246.809%
2025-12-31	15.7000	15.7000	15.0000	15.0000	-5.063%	36	282	+432.467%
2025-12-30	15.8000	15.8000	15.8000	15.8000	-1.863%	7	282	+405.506%
2025-12-29	16.1000	16.1000	16.1000	16.1000	-19.500%	10	279	+396.087%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+8.108%	1	279	+299.350%
2025-12-19	15.6000	18.5000	15.5600	18.5000	+38.681%	5	279	+331.730%
2025-12-18	13.5600	13.5600	13.3400	13.3400	+0.150%	5	278	+498.726%
2025-12-17	14.0000	14.0000	13.3200	13.3200	-6.853%	9	278	+499.625%
2025-12-16	14.3000	14.3000	14.3000	14.3000	-25.907%	13	274	+458.531%
2025-12-11	19.5600	20.0000	19.3000	19.3000	-11.468%	7	279	+313.834%
2025-12-10	22.3000	22.3000	21.8000	21.8000	-10.546%	22	279	+266.376%
2025-12-08	24.3700	24.3700	24.3700	24.3700	+0.453%	1	279	+227.739%
2025-12-05	25.5000	25.5000	24.2600	24.2600	-11.460%	4	279	+229.225%
2025-12-04	27.4000	27.4000	27.4000	27.4000	+13.552%	1	277	+191.496%
2025-12-03	24.1300	24.1300	24.1300	24.1300	-5.373%	1	277	+230.999%
2025-12-02	25.2200	25.5000	25.2200	25.5000	+4.508%	6	277	+213.216%
2025-12-01	24.4000	24.4000	24.4000	24.4000	+16.190%	1	278	+227.336%
2025-11-25	21.5000	21.5000	21.0000	21.0000	+13.086%	2	278	+280.333%
2025-11-21	20.8000	20.8000	18.5700	18.5700	-10.721%	5	276	+330.102%
2025-11-20	28.6000	28.6000	20.8000	20.8000	-17.787%	9	275	+283.990%
2025-11-19	25.3000	25.3000	25.3000	25.3000	-0.394%	1	270	+215.692%
2025-11-18	25.4000	25.4000	25.4000	25.4000	+24.510%	1	271	+214.449%
2025-11-17	21.0500	22.0000	20.2400	20.4000	+4.615%	14	272	+291.520%
2025-11-14	21.0000	21.5000	19.5000	19.5000	-7.143%	20	265	+309.590%
2025-11-13	21.4800	21.8500	20.5000	21.0000	-17.323%	11	262	+280.333%
2025-11-12	30.6000	30.6000	25.4000	25.4000	-7.771%	7	260	+214.449%
2025-11-11	36.7000	36.7000	27.5400	27.5400	-28.113%	5	256	+190.015%
2025-11-10	41.0000	41.0000	38.3100	38.3100	+19.569%	2	253	+108.483%
2025-11-07	31.1400	32.0400	31.1400	32.0400	-20.279%	3	252	+149.282%
2025-11-05	39.1000	40.7400	39.1000	40.1900	+10.110%	69	252	+98.731%
2025-11-04	37.2000	41.0000	36.0800	36.5000	-15.879%	23	221	+118.822%
2025-11-03	51.6000	51.6000	43.3900	43.3900	-14.079%	13	200	+84.075%
2025-10-31	47.2000	50.9400	47.2000	50.5000	+9.783%	16	200	+58.158%
2025-10-30	44.1000	47.0000	42.8000	46.0000	+2.656%	21	190	+73.630%
2025-10-29	45.3500	45.3500	43.5200	44.8100	-1.947%	44	183	+78.241%
2025-10-28	45.6800	45.7000	45.6800	45.7000	+0.044%	2	208	+74.770%
2025-10-27	42.2000	45.6800	40.3000	45.6800	+22.466%	20	210	+74.847%
2025-10-24	36.8000	39.2000	35.5000	37.3000	+16.563%	17	210	+114.129%
2025-10-23	33.1000	33.1000	31.8000	32.0000	+15.942%	30	220	+149.594%
2025-10-22	27.6000	27.6000	27.6000	27.6000	-9.181%	2	195	+189.384%
2025-10-21	31.9100	32.1800	30.3900	30.3900	-9.012%	46	193	+162.817%
2025-10-20	34.9500	34.9500	33.4000	33.4000	-9.730%	12	147	+139.132%
2025-10-17	39.0600	39.0600	35.0000	37.0000	-15.621%	31	137	+115.865%
2025-10-16	44.0000	44.0000	43.8500	43.8500	-1.461%	15	148	+82.144%
2025-10-15	48.3600	48.3600	40.8000	44.5000	-5.319%	14	133	+79.483%
2025-10-14	46.0500	47.0000	45.2000	47.0000	-7.753%	14	133	+69.936%
2025-10-13	50.5200	51.7200	49.1600	50.9500	-1.868%	4	120	+56.762%
2025-10-10	49.6900	53.7500	48.3000	51.9200	+7.718%	14	120	+53.833%
2025-10-09	45.7000	48.2000	45.7000	48.2000	+16.425%	4	121	+65.705%
2025-10-08	39.8900	41.8000	38.1000	41.4000	+6.154%	15	119	+92.923%
2025-10-07	43.5000	43.5000	38.0000	39.0000	-10.035%	27	111	+104.795%
2025-10-06	47.9600	47.9600	43.3500	43.3500	+0.580%	20	106	+84.245%
2025-10-03	42.1500	46.0000	42.1500	43.1000	+4.866%	13	92	+85.313%
2025-10-02	38.9000	41.5000	36.5200	41.1000	+29.858%	17	79	+94.331%
2025-10-01	31.6500	31.6500	31.6500	31.6500	-2.615%	1	65	+152.354%
2025-09-30	32.5000	32.5000	32.5000	32.5000	+6.908%	1	64	+145.754%
2025-09-29	31.5000	31.5000	30.4000	30.4000	+11.396%	33	64	+162.730%
2025-09-26	27.2900	27.2900	27.2900	27.2900	-10.319%	2	37	+192.671%
2025-09-25	28.8400	31.8000	28.8400	30.4300	-6.656%	8	35	+162.471%
2025-09-24	33.7200	33.7200	32.6000	32.6000	+14.346%	3	34	+145.000%
2025-09-22	26.0000	28.5100	24.9000	28.5100	+62.450%	16	34	+180.147%
2025-09-16	17.5500	17.5500	17.5500	17.5500	-6.150%	2	31	+355.100%
2025-09-15	17.9500	18.7500	17.9500	18.7000	+14.373%	7	31	+327.112%
2025-09-12	16.0000	16.7000	16.0000	16.3500	-3.824%	8	25	+388.502%
2025-09-11	19.0700	19.0700	17.0000	17.0000	-10.526%	22	22	+369.824%
2025-09-10	17.8200	19.0000	17.8200	19.0000	0.000%	2	0	+320.368%

.dark-mode .qt4V09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt4V09{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C125NBIS Sep 18 2026 125.00 Call (NBIS260918C00125000)option OPRA

NBIS20260918C125
NBIS Sep 18 2026 125.00 Call (NBIS260918C00125000)
option OPRA