Dark

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

EOD

Jul 14, 2026

82.76-17.049%(-17.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	82.7600	82.7600	82.7600	82.7600	-17.049%	1	318	0.000%
2026-07-13	99.7700	99.7700	99.7700	99.7700	-7.104%	1	318	-17.049%
2026-07-09	107.4000	107.4000	107.4000	107.4000	+18.139%	15	319	-22.942%
2026-07-07	88.3800	90.9100	84.5500	90.9100	-14.918%	14	319	-8.965%
2026-07-06	106.7000	106.9000	106.6000	106.8500	-15.259%	14	310	-22.546%
2026-07-01	126.0900	126.0900	126.0900	126.0900	-21.194%	1	303	-34.364%
2026-06-30	164.5000	164.5000	160.0000	160.0000	+29.660%	3	302	-48.275%
2026-06-26	123.4000	123.4000	123.4000	123.4000	-7.910%	5	304	-32.934%
2026-06-24	134.0000	134.0000	134.0000	134.0000	-17.538%	2	304	-38.239%
2026-06-22	162.5000	162.5000	162.5000	162.5000	-1.694%	1	304	-49.071%
2026-06-18	177.1400	177.1400	165.3000	165.3000	-0.060%	3	301	-49.933%
2026-06-17	164.5600	177.8000	164.5600	165.4000	+15.422%	22	301	-49.964%
2026-06-15	143.3000	143.3000	143.3000	143.3000	+37.603%	1	301	-42.247%
2026-06-10	104.1400	104.1400	104.1400	104.1400	+3.591%	1	301	-20.530%
2026-06-09	113.5000	113.5000	100.5300	100.5300	-29.699%	15	301	-17.676%
2026-06-04	141.0300	143.0000	141.0300	143.0000	+8.919%	2	301	-42.126%
2026-06-03	131.2900	131.2900	131.2900	131.2900	-15.705%	1	301	-36.964%
2026-06-01	139.9300	155.8000	139.9300	155.7500	+37.832%	5	300	-46.864%
2026-05-28	113.3700	113.3700	113.0000	113.0000	+10.051%	2	299	-26.761%
2026-05-22	103.5500	104.5500	102.6800	102.6800	+21.429%	9	299	-19.400%
2026-05-20	84.5600	84.5600	84.5600	84.5600	-6.831%	20	302	-2.129%
2026-05-19	90.7600	90.7600	90.7600	90.7600	-13.190%	2	304	-8.814%
2026-05-15	100.8000	104.5500	100.8000	104.5500	-3.641%	3	304	-20.842%
2026-05-14	109.2500	109.2500	108.5000	108.5000	+9.541%	5	304	-23.724%
2026-05-13	93.3800	101.3300	86.0100	99.0500	+41.500%	4	304	-16.446%
2026-05-12	70.0000	70.0000	70.0000	70.0000	-0.808%	1	304	+18.229%
2026-05-08	70.5700	70.5700	70.5700	70.5700	-10.330%	1	304	+17.274%
2026-05-07	78.7000	78.7000	78.7000	78.7000	-7.521%	1	304	+5.159%
2026-05-06	68.5000	85.1000	68.5000	85.1000	+25.683%	31	304	-2.750%
2026-05-05	63.6900	68.3000	63.6900	67.7100	-2.576%	34	321	+22.227%
2026-05-04	62.9000	69.5000	62.9000	69.5000	+43.122%	17	305	+19.079%
2026-05-01	46.0000	48.5600	46.0000	48.5600	+33.187%	26	298	+70.428%
2026-04-30	36.0000	37.3600	36.0000	36.4600	-2.644%	9	298	+126.988%
2026-04-29	37.4500	37.4500	37.4500	37.4500	+2.462%	1	302	+120.988%
2026-04-28	37.0000	37.0000	36.4600	36.5500	-8.625%	3	301	+126.430%
2026-04-27	40.8000	40.8000	38.3200	40.0000	-8.257%	125	299	+106.900%
2026-04-24	43.6000	43.6000	43.6000	43.6000	-24.240%	1	362	+89.817%
2026-04-23	57.5500	57.5500	57.5500	57.5500	+11.748%	4	362	+43.805%
2026-04-21	53.8700	54.0600	51.5000	51.5000	+1.278%	3	363	+60.699%
2026-04-20	50.7500	50.8500	50.7500	50.8500	-0.877%	3	363	+62.753%
2026-04-17	48.1000	51.3000	48.1000	51.3000	-11.552%	31	364	+61.326%
2026-04-16	57.1000	58.0000	57.1000	58.0000	+8.209%	7	364	+42.690%
2026-04-15	52.2300	53.6000	52.2300	53.6000	-6.441%	3	364	+54.403%
2026-04-14	56.0000	57.7000	55.3700	57.2900	+9.061%	76	365	+44.458%
2026-04-13	46.7500	52.9700	46.7500	52.5300	+16.088%	54	416	+57.548%
2026-04-10	41.9500	45.6700	41.9500	45.2500	+34.673%	83	428	+82.895%
2026-04-09	29.7300	33.6000	29.5000	33.6000	+17.978%	78	460	+146.310%
2026-04-08	28.8500	30.2500	26.0000	28.4800	+17.153%	350	528	+190.590%
2026-04-07	24.3100	24.3100	24.3100	24.3100	+9.505%	10	398	+240.436%
2026-04-06	22.0000	22.2000	22.0000	22.2000	+18.400%	11	388	+272.793%
2026-04-02	17.8000	19.2000	17.5400	18.7500	+10.229%	28	385	+341.387%
2026-04-01	17.0100	17.0100	17.0100	17.0100	+0.651%	7	385	+386.537%
2026-03-31	14.8000	16.9000	14.8000	16.9000	+35.200%	2	392	+389.704%
2026-03-30	15.5000	15.5000	12.5000	12.5000	-31.544%	23	391	+562.080%
2026-03-27	18.2600	18.2600	18.2600	18.2600	-7.544%	1	380	+353.231%
2026-03-26	22.2500	22.2700	19.3500	19.7500	-16.526%	20	381	+319.038%
2026-03-25	23.7300	23.7300	23.6600	23.6600	+0.254%	4	374	+249.789%
2026-03-24	23.6000	23.6000	23.6000	23.6000	-18.339%	2	374	+250.678%
2026-03-23	28.9000	28.9000	28.9000	28.9000	+13.067%	35	374	+186.367%
2026-03-20	29.8500	29.8500	24.3200	25.5600	-11.862%	5	339	+223.787%
2026-03-19	27.2900	29.0000	27.2900	29.0000	-1.894%	3	338	+185.379%
2026-03-18	25.0000	30.0000	25.0000	29.5600	+19.919%	183	338	+179.973%
2026-03-17	27.7800	27.7800	24.6500	24.6500	-30.720%	19	225	+235.740%
2026-03-16	32.9000	36.0000	32.4500	35.5800	+41.584%	71	216	+132.603%
2026-03-13	26.0000	26.3600	25.1300	25.1300	+3.757%	16	231	+229.327%
2026-03-11	20.9500	25.1000	20.9500	24.2200	+71.895%	19	237	+241.701%
2026-03-09	13.8000	14.1100	13.5500	14.0900	-20.843%	8	231	+487.367%
2026-03-05	17.8000	17.8000	17.8000	17.8000	+5.513%	1	234	+364.944%
2026-03-04	14.8000	16.8700	14.8000	16.8700	+31.284%	59	235	+390.575%
2026-03-03	13.5900	13.5900	12.8500	12.8500	-11.379%	42	275	+544.047%
2026-03-02	14.9000	14.9000	14.2600	14.5000	+0.694%	22	254	+470.759%
2026-02-27	16.6000	16.6000	14.4000	14.4000	-29.064%	31	243	+474.722%
2026-02-26	20.3000	20.3000	20.3000	20.3000	-8.641%	2	225	+307.685%
2026-02-25	22.0000	22.3500	22.0000	22.2200	+7.188%	7	231	+272.457%
2026-02-24	20.6500	20.7300	20.6500	20.7300	+7.969%	5	231	+299.228%
2026-02-23	18.5000	19.2000	18.4500	19.2000	-3.372%	19	230	+331.042%
2026-02-20	22.7500	22.7500	19.8700	19.8700	-13.042%	2	246	+316.507%
2026-02-19	24.1000	24.1000	22.8500	22.8500	+10.120%	25	246	+262.188%
2026-02-18	20.7500	20.7500	20.7500	20.7500	+11.260%	1	236	+298.843%
2026-02-13	15.6500	18.7400	15.6500	18.6500	+18.038%	6	236	+343.753%
2026-02-11	15.8000	15.8000	15.8000	15.8000	-8.671%	1	236	+423.797%
2026-02-10	17.3000	17.3000	17.3000	17.3000	+3.593%	1	235	+378.382%
2026-02-09	16.7000	16.7000	16.7000	16.7000	+21.987%	1	235	+395.569%
2026-02-06	12.0800	13.6900	12.0800	13.6900	+14.083%	17	234	+504.529%
2026-02-04	12.1000	12.1000	12.0000	12.0000	-17.808%	3	223	+589.667%
2026-02-03	14.6000	14.6000	14.6000	14.6000	-5.010%	8	225	+466.849%
2026-02-02	15.3700	15.3700	15.3700	15.3700	+9.707%	1	233	+438.452%
2026-01-30	16.5500	16.5500	14.0100	14.0100	-24.270%	35	232	+490.721%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-6.942%	8	240	+347.351%
2026-01-27	19.8200	19.8800	19.8200	19.8800	+8.872%	2	248	+316.298%
2026-01-26	18.8000	18.8000	18.2600	18.2600	-21.966%	3	246	+353.231%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+10.118%	3	248	+253.675%
2026-01-21	22.4500	22.4500	21.2500	21.2500	-19.720%	11	251	+289.459%
2026-01-16	26.4400	27.1500	26.4400	26.4700	+1.224%	5	252	+212.656%
2026-01-15	26.1500	26.1500	26.1500	26.1500	-3.506%	1	252	+216.482%
2026-01-12	25.1700	27.3000	25.1700	27.1000	+19.912%	15	252	+205.387%
2026-01-08	22.9900	22.9900	22.6000	22.6000	+0.848%	7	249	+266.195%
2026-01-07	22.3000	22.4100	22.3000	22.4100	-2.692%	6	254	+269.299%
2026-01-06	20.1000	23.0300	20.1000	23.0300	+53.533%	6	252	+259.357%
2025-12-31	15.7000	15.7000	15.0000	15.0000	-5.063%	36	282	+451.733%
2025-12-30	15.8000	15.8000	15.8000	15.8000	-1.863%	7	282	+423.797%
2025-12-29	16.1000	16.1000	16.1000	16.1000	-19.500%	10	279	+414.037%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+8.108%	1	279	+313.800%
2025-12-19	15.6000	18.5000	15.5600	18.5000	+38.681%	5	279	+347.351%
2025-12-18	13.5600	13.5600	13.3400	13.3400	+0.150%	5	278	+520.390%
2025-12-17	14.0000	14.0000	13.3200	13.3200	-6.853%	9	278	+521.321%
2025-12-16	14.3000	14.3000	14.3000	14.3000	-25.907%	13	274	+478.741%
2025-12-11	19.5600	20.0000	19.3000	19.3000	-11.468%	7	279	+328.808%
2025-12-10	22.3000	22.3000	21.8000	21.8000	-10.546%	22	279	+279.633%
2025-12-08	24.3700	24.3700	24.3700	24.3700	+0.453%	1	279	+239.598%
2025-12-05	25.5000	25.5000	24.2600	24.2600	-11.460%	4	279	+241.138%
2025-12-04	27.4000	27.4000	27.4000	27.4000	+13.552%	1	277	+202.044%
2025-12-03	24.1300	24.1300	24.1300	24.1300	-5.373%	1	277	+242.976%
2025-12-02	25.2200	25.5000	25.2200	25.5000	+4.508%	6	277	+224.549%
2025-12-01	24.4000	24.4000	24.4000	24.4000	+16.190%	1	278	+239.180%
2025-11-25	21.5000	21.5000	21.0000	21.0000	+13.086%	2	278	+294.095%
2025-11-21	20.8000	20.8000	18.5700	18.5700	-10.721%	5	276	+345.665%
2025-11-20	28.6000	28.6000	20.8000	20.8000	-17.787%	9	275	+297.885%
2025-11-19	25.3000	25.3000	25.3000	25.3000	-0.394%	1	270	+227.115%
2025-11-18	25.4000	25.4000	25.4000	25.4000	+24.510%	1	271	+225.827%
2025-11-17	21.0500	22.0000	20.2400	20.4000	+4.615%	14	272	+305.686%
2025-11-14	21.0000	21.5000	19.5000	19.5000	-7.143%	20	265	+324.410%
2025-11-13	21.4800	21.8500	20.5000	21.0000	-17.323%	11	262	+294.095%
2025-11-12	30.6000	30.6000	25.4000	25.4000	-7.771%	7	260	+225.827%
2025-11-11	36.7000	36.7000	27.5400	27.5400	-28.113%	5	256	+200.508%
2025-11-10	41.0000	41.0000	38.3100	38.3100	+19.569%	2	253	+116.027%
2025-11-07	31.1400	32.0400	31.1400	32.0400	-20.279%	3	252	+158.302%
2025-11-05	39.1000	40.7400	39.1000	40.1900	+10.110%	69	252	+105.922%
2025-11-04	37.2000	41.0000	36.0800	36.5000	-15.879%	23	221	+126.740%
2025-11-03	51.6000	51.6000	43.3900	43.3900	-14.079%	13	200	+90.735%
2025-10-31	47.2000	50.9400	47.2000	50.5000	+9.783%	16	200	+63.881%
2025-10-30	44.1000	47.0000	42.8000	46.0000	+2.656%	21	190	+79.913%
2025-10-29	45.3500	45.3500	43.5200	44.8100	-1.947%	44	183	+84.691%
2025-10-28	45.6800	45.7000	45.6800	45.7000	+0.044%	2	208	+81.094%
2025-10-27	42.2000	45.6800	40.3000	45.6800	+22.466%	20	210	+81.173%
2025-10-24	36.8000	39.2000	35.5000	37.3000	+16.563%	17	210	+121.877%
2025-10-23	33.1000	33.1000	31.8000	32.0000	+15.942%	30	220	+158.625%
2025-10-22	27.6000	27.6000	27.6000	27.6000	-9.181%	2	195	+199.855%
2025-10-21	31.9100	32.1800	30.3900	30.3900	-9.012%	46	193	+172.326%
2025-10-20	34.9500	34.9500	33.4000	33.4000	-9.730%	12	147	+147.784%
2025-10-17	39.0600	39.0600	35.0000	37.0000	-15.621%	31	137	+123.676%
2025-10-16	44.0000	44.0000	43.8500	43.8500	-1.461%	15	148	+88.734%
2025-10-15	48.3600	48.3600	40.8000	44.5000	-5.319%	14	133	+85.978%
2025-10-14	46.0500	47.0000	45.2000	47.0000	-7.753%	14	133	+76.085%
2025-10-13	50.5200	51.7200	49.1600	50.9500	-1.868%	4	120	+62.434%
2025-10-10	49.6900	53.7500	48.3000	51.9200	+7.718%	14	120	+59.399%
2025-10-09	45.7000	48.2000	45.7000	48.2000	+16.425%	4	121	+71.701%
2025-10-08	39.8900	41.8000	38.1000	41.4000	+6.154%	15	119	+99.903%
2025-10-07	43.5000	43.5000	38.0000	39.0000	-10.035%	27	111	+112.205%
2025-10-06	47.9600	47.9600	43.3500	43.3500	+0.580%	20	106	+90.911%
2025-10-03	42.1500	46.0000	42.1500	43.1000	+4.866%	13	92	+92.019%
2025-10-02	38.9000	41.5000	36.5200	41.1000	+29.858%	17	79	+101.363%
2025-10-01	31.6500	31.6500	31.6500	31.6500	-2.615%	1	65	+161.485%
2025-09-30	32.5000	32.5000	32.5000	32.5000	+6.908%	1	64	+154.646%
2025-09-29	31.5000	31.5000	30.4000	30.4000	+11.396%	33	64	+172.237%
2025-09-26	27.2900	27.2900	27.2900	27.2900	-10.319%	2	37	+203.261%
2025-09-25	28.8400	31.8000	28.8400	30.4300	-6.656%	8	35	+171.968%
2025-09-24	33.7200	33.7200	32.6000	32.6000	+14.346%	3	34	+153.865%
2025-09-22	26.0000	28.5100	24.9000	28.5100	+62.450%	16	34	+190.284%
2025-09-16	17.5500	17.5500	17.5500	17.5500	-6.150%	2	31	+371.567%
2025-09-15	17.9500	18.7500	17.9500	18.7000	+14.373%	7	31	+342.567%
2025-09-12	16.0000	16.7000	16.0000	16.3500	-3.824%	8	25	+406.177%
2025-09-11	19.0700	19.0700	17.0000	17.0000	-10.526%	22	22	+386.824%
2025-09-10	17.8200	19.0000	17.8200	19.0000	0.000%	2	0	+335.579%

.dark-mode .Ktc74H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ktc74H{ 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