Dark

NBIS20260918C130
NBIS Sep 18 2026 130.00 Call (NBIS260918C00130000)
option OPRA

EOD

Aug 31, 2026

74.93-2.409%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	74.9300	74.9300	74.9300	74.9300	-2.409%	1	520	0.000%
2026-08-28	78.3000	78.3000	76.7800	76.7800	-12.918%	8	519	-2.409%
2026-08-19	105.4300	105.4300	88.1700	88.1700	-37.908%	23	511	-15.016%
2026-08-17	142.0000	142.0000	142.0000	142.0000	+15.213%	1	493	-47.232%
2026-08-13	133.7400	133.7400	123.2500	123.2500	+3.912%	3	494	-39.205%
2026-08-12	96.0000	119.1100	96.0000	118.6100	+81.778%	4	493	-36.827%
2026-08-11	64.6100	65.2500	64.2900	65.2500	-11.824%	5	494	+14.835%
2026-08-06	74.0000	74.0000	74.0000	74.0000	-26.140%	1	496	+1.257%
2026-08-05	100.1900	100.1900	100.1900	100.1900	+2.643%	1	497	-25.212%
2026-08-03	90.1000	97.6100	90.1000	97.6100	+47.894%	21	497	-23.235%
2026-07-31	66.0000	66.0000	66.0000	66.0000	-5.849%	1	496	+13.530%
2026-07-30	70.0000	75.6600	70.0000	70.1000	+77.423%	4	497	+6.890%
2026-07-29	46.1600	46.1600	39.5100	39.5100	-26.779%	13	494	+89.648%
2026-07-28	56.1100	56.1100	53.3800	53.9600	-22.079%	13	503	+38.862%
2026-07-27	69.2500	69.2500	69.2500	69.2500	-13.307%	3	506	+8.202%
2026-07-24	78.3600	79.8800	78.3600	79.8800	-22.038%	9	506	-6.197%
2026-07-23	102.4600	102.4600	102.4600	102.4600	-4.216%	2	505	-26.869%
2026-07-22	107.2900	107.2900	106.9700	106.9700	+8.820%	2	507	-29.952%
2026-07-21	92.0000	98.3000	92.0000	98.3000	+51.698%	6	507	-23.774%
2026-07-17	65.0500	71.9500	64.8000	64.8000	+3.846%	4	501	+15.633%
2026-07-16	69.3000	69.3000	61.5000	62.4000	-15.102%	4	502	+20.080%
2026-07-15	84.0000	84.0000	73.5000	73.5000	-22.713%	2	502	+1.946%
2026-07-10	95.1000	95.1000	95.1000	95.1000	+5.667%	2	502	-21.209%
2026-07-08	89.7600	90.0000	89.7600	90.0000	+9.756%	2	504	-16.744%
2026-07-07	84.0000	84.0000	80.0000	82.0000	-20.272%	6	504	-8.622%
2026-07-06	102.8000	102.8500	102.8000	102.8500	+10.236%	18	506	-27.146%
2026-07-02	94.0000	95.5000	93.3000	93.3000	-15.182%	14	502	-19.689%
2026-07-01	123.0600	123.0600	110.0000	110.0000	-30.752%	256	502	-31.882%
2026-06-30	164.6000	164.6000	158.8500	158.8500	+16.801%	2	556	-52.830%
2026-06-29	136.0000	136.0000	136.0000	136.0000	+15.745%	1	556	-44.904%
2026-06-26	118.5000	120.5200	117.5000	117.5000	-12.704%	4	555	-36.230%
2026-06-24	140.0000	140.4500	134.6000	134.6000	-19.246%	7	556	-44.331%
2026-06-22	166.6800	166.6800	166.6800	166.6800	+0.271%	1	560	-55.046%
2026-06-18	166.2300	166.2300	166.2300	166.2300	+2.264%	2	611	-54.924%
2026-06-17	145.5000	175.0000	143.8700	162.5500	+10.017%	108	611	-53.903%
2026-06-16	149.5000	150.0800	147.7500	147.7500	+5.460%	13	611	-49.286%
2026-06-15	126.0000	140.1000	126.0000	140.1000	+47.164%	5	606	-46.517%
2026-06-11	95.2000	95.2000	95.2000	95.2000	-4.283%	4	606	-21.292%
2026-06-10	109.6000	109.6000	99.4600	99.4600	+2.716%	6	607	-24.663%
2026-06-09	109.5000	109.5000	93.4400	96.8300	-7.781%	43	608	-22.617%
2026-06-08	107.8300	107.8300	105.0000	105.0000	-2.207%	2	607	-28.638%
2026-06-05	118.4800	118.4800	107.3700	107.3700	-24.721%	19	607	-30.213%
2026-06-04	118.0900	142.6300	117.4000	142.6300	-2.094%	28	621	-47.465%
2026-06-02	157.0000	157.0000	145.6800	145.6800	-2.880%	11	630	-48.565%
2026-06-01	125.0000	151.9000	125.0000	150.0000	+44.509%	42	630	-50.047%
2026-05-29	103.8000	103.8000	103.8000	103.8000	-5.636%	1	618	-27.813%
2026-05-28	103.0000	110.0000	103.0000	110.0000	+29.412%	3	617	-31.882%
2026-05-27	85.0000	85.0000	85.0000	85.0000	-5.556%	2	614	-11.847%
2026-05-26	90.0000	90.0000	90.0000	90.0000	-4.051%	2	616	-16.744%
2026-05-22	95.4500	95.4500	93.8000	93.8000	-12.410%	3	618	-20.117%
2026-05-21	100.5000	107.0900	100.5000	107.0900	+29.759%	26	618	-30.031%
2026-05-20	82.5300	82.5300	82.5300	82.5300	-1.750%	2	618	-9.209%
2026-05-19	75.0000	84.0000	75.0000	84.0000	+5.000%	6	620	-10.798%
2026-05-18	88.0000	88.0000	80.0000	80.0000	-23.077%	15	620	-6.337%
2026-05-15	106.5200	106.5200	100.9000	104.0000	-7.703%	13	620	-27.952%
2026-05-14	105.0000	115.1000	102.6700	112.6800	+21.422%	57	634	-33.502%
2026-05-13	90.0000	100.0000	90.0000	92.8000	+18.217%	39	620	-19.256%
2026-05-11	80.0100	80.0100	78.5000	78.5000	+6.081%	4	620	-4.548%
2026-05-07	80.0500	80.3300	74.0000	74.0000	-7.500%	15	620	+1.257%
2026-05-06	70.0000	80.8500	70.0000	80.0000	+25.000%	56	621	-6.337%
2026-05-05	67.2400	67.2400	63.4100	64.0000	-1.720%	8	616	+17.078%
2026-05-04	60.0000	65.1200	60.0000	65.1200	+44.390%	41	611	+15.064%
2026-05-01	45.0000	47.3500	45.0000	45.1000	+26.864%	20	620	+66.142%
2026-04-30	40.8000	40.8000	32.8500	35.5500	-3.528%	31	620	+110.774%
2026-04-29	34.5000	36.8500	33.5100	36.8500	+9.056%	7	606	+103.338%
2026-04-28	34.8400	35.8700	31.9500	33.7900	-15.841%	43	611	+121.752%
2026-04-27	39.3800	40.1500	36.8500	40.1500	-10.778%	22	594	+86.625%
2026-04-24	47.6700	47.6700	43.2200	45.0000	-9.457%	17	578	+66.511%
2026-04-23	53.0000	54.3900	49.7000	49.7000	+0.161%	5	587	+50.765%
2026-04-22	49.6200	49.6200	49.6200	49.6200	+1.265%	3	586	+51.008%
2026-04-21	49.0000	49.0000	49.0000	49.0000	-1.606%	1	586	+52.918%
2026-04-20	49.8000	50.1000	49.6800	49.8000	+3.858%	5	586	+50.462%
2026-04-17	49.6400	49.6400	47.3500	47.9500	-8.823%	19	588	+56.267%
2026-04-16	57.4200	57.4200	51.7700	52.5900	-0.019%	6	586	+42.480%
2026-04-15	52.0000	54.1500	51.0300	52.6000	-3.486%	6	589	+42.452%
2026-04-14	53.0000	55.0000	51.0000	54.5000	+13.542%	92	588	+37.486%
2026-04-13	42.8000	51.5000	42.8000	48.0000	+11.550%	129	594	+56.104%
2026-04-10	36.0000	43.7000	36.0000	43.0300	+30.394%	97	638	+74.134%
2026-04-09	26.6400	33.0000	26.2000	33.0000	+28.305%	27	683	+127.061%
2026-04-08	27.2000	27.5000	24.5000	25.7200	+12.708%	79	683	+191.330%
2026-04-07	23.2600	23.2600	22.8200	22.8200	+14.100%	3	653	+228.352%
2026-04-06	19.0000	20.8500	19.0000	20.0000	+16.959%	6	653	+274.650%
2026-04-02	13.5300	17.9300	13.4400	17.1000	-2.286%	202	652	+338.187%
2026-04-01	17.0500	17.5000	17.0500	17.5000	+15.894%	2	652	+328.171%
2026-03-31	13.9900	15.4000	13.6000	15.1000	+32.456%	131	652	+396.225%
2026-03-30	12.5500	12.9900	11.0000	11.4000	-29.846%	69	617	+557.281%
2026-03-27	17.3800	17.3800	16.2500	16.2500	-9.972%	9	622	+361.108%
2026-03-26	21.0000	21.0000	17.9000	18.0500	-19.420%	20	622	+315.125%
2026-03-25	24.0500	24.0500	22.4000	22.4000	-3.156%	3	624	+234.509%
2026-03-24	22.0500	23.1300	22.0500	23.1300	-2.405%	8	626	+223.952%
2026-03-23	24.2800	25.7000	23.7000	23.7000	+3.947%	10	627	+216.160%
2026-03-20	26.3900	26.3900	22.8000	22.8000	-12.274%	13	625	+228.640%
2026-03-19	25.3900	26.0200	25.3900	25.9900	-5.525%	32	636	+188.303%
2026-03-18	23.8500	27.7000	23.8500	27.5100	+19.349%	28	647	+172.374%
2026-03-17	27.2500	27.8500	22.6500	23.0500	-32.602%	141	656	+225.076%
2026-03-16	31.9100	35.0000	30.0000	34.2000	+49.020%	81	668	+119.094%
2026-03-13	24.3000	24.3000	22.9500	22.9500	+11.408%	8	678	+226.492%
2026-03-12	20.5000	21.9200	20.5000	20.6000	-10.318%	11	674	+263.738%
2026-03-11	19.3000	23.2000	19.3000	22.9700	+47.717%	92	676	+226.208%
2026-03-10	15.3000	15.5500	15.3000	15.5500	+31.780%	26	667	+381.865%
2026-03-09	11.8000	11.8000	11.8000	11.8000	-4.839%	1	641	+535.000%
2026-03-06	14.0000	14.0000	12.4000	12.4000	-11.429%	7	641	+504.274%
2026-03-05	16.0000	16.0000	13.7000	14.0000	-12.500%	4	641	+435.214%
2026-03-04	14.0000	16.0000	14.0000	16.0000	+34.003%	94	642	+368.313%
2026-03-03	10.6000	13.0500	10.6000	11.9400	-10.896%	9	550	+527.554%
2026-03-02	14.2000	14.5000	13.4000	13.4000	-4.286%	13	547	+459.179%
2026-02-27	16.3600	17.0000	13.7900	14.0000	-30.348%	18	549	+435.214%
2026-02-26	20.1000	20.1000	20.1000	20.1000	-8.636%	3	548	+272.786%
2026-02-25	21.2400	22.0000	21.2400	22.0000	+17.333%	2	549	+240.591%
2026-02-24	18.7500	18.7500	18.7500	18.7500	+6.655%	1	549	+299.627%
2026-02-23	18.2000	18.2000	17.5800	17.5800	+0.745%	3	548	+326.223%
2026-02-20	17.4500	17.4500	17.4500	17.4500	-21.679%	1	547	+329.398%
2026-02-19	20.5000	22.2800	20.5000	22.2800	+8.155%	28	547	+236.311%
2026-02-18	19.8000	20.6000	19.8000	20.6000	+16.582%	6	547	+263.738%
2026-02-13	14.5500	17.9000	14.5500	17.6700	+23.566%	4	549	+324.052%
2026-02-11	14.1000	14.5000	14.1000	14.3000	+7.116%	3	549	+423.986%
2026-02-06	10.5000	13.3500	10.5000	13.3500	+27.751%	13	549	+461.273%
2026-02-05	10.4500	10.4500	10.4500	10.4500	-4.566%	1	539	+617.033%
2026-02-04	11.0900	11.7000	10.8000	10.9500	-21.223%	13	538	+584.292%
2026-02-03	15.5000	15.5000	13.9000	13.9000	-2.797%	2	539	+439.065%
2026-02-02	13.8000	14.3000	13.3000	14.3000	+9.579%	15	539	+423.986%
2026-01-30	14.9500	14.9500	13.0500	13.0500	-23.235%	11	530	+474.176%
2026-01-29	17.5000	17.5000	17.0000	17.0000	-13.265%	7	530	+340.765%
2026-01-28	19.1000	19.6000	18.7600	19.6000	+5.547%	7	524	+282.296%
2026-01-27	18.5700	18.5700	18.5700	18.5700	+10.536%	1	524	+303.500%
2026-01-26	20.5000	20.5000	16.8000	16.8000	-13.580%	2	523	+346.012%
2026-01-22	19.8000	19.8000	19.4400	19.4400	-5.124%	7	523	+285.442%
2026-01-21	20.7700	22.5000	20.4900	20.4900	-7.703%	7	523	+265.691%
2026-01-20	22.1300	22.2000	22.1300	22.2000	-15.105%	8	524	+237.523%
2026-01-16	22.6400	26.5000	22.6400	26.1500	+18.972%	5	524	+186.539%
2026-01-15	21.8000	21.9800	21.8000	21.9800	-1.346%	8	524	+240.901%
2026-01-14	22.2300	22.2800	22.2200	22.2800	-12.969%	10	524	+236.311%
2026-01-12	24.3500	25.6000	24.3500	25.6000	+22.196%	19	514	+192.695%
2026-01-09	23.4600	23.4600	20.9500	20.9500	-2.874%	9	504	+257.661%
2026-01-06	20.0000	21.5700	18.4700	21.5700	+64.656%	7	504	+247.381%
2025-12-31	13.6000	14.5000	13.1000	13.1000	-11.486%	7	500	+471.985%
2025-12-30	14.4000	14.8500	14.4000	14.8000	+17.460%	4	500	+406.284%
2025-12-18	12.8000	12.8000	12.6000	12.6000	-0.474%	2	500	+494.683%
2025-12-17	15.1000	15.1000	12.1000	12.6600	-6.361%	20	500	+491.864%
2025-12-16	13.4600	13.5200	13.3500	13.5200	-9.686%	8	499	+454.216%
2025-12-15	16.0000	16.0000	14.9700	14.9700	-25.150%	9	499	+400.534%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-4.762%	2	495	+274.650%
2025-12-10	21.0000	21.0000	21.0000	21.0000	-9.287%	2	495	+256.810%
2025-12-09	23.0000	23.1500	23.0000	23.1500	-10.756%	2	496	+223.672%
2025-12-04	25.6500	25.9400	25.6500	25.9400	+10.430%	2	496	+188.859%
2025-12-03	21.0000	23.4900	21.0000	23.4900	-2.125%	4	495	+218.987%
2025-12-02	25.6300	25.6300	24.0000	24.0000	+11.888%	4	495	+212.208%
2025-12-01	21.4500	21.4500	21.4500	21.4500	-3.984%	1	494	+249.324%
2025-11-26	22.3400	22.3400	22.3400	22.3400	+8.976%	1	493	+235.407%
2025-11-25	21.0400	21.0900	19.3000	20.5000	-3.801%	108	493	+265.512%
2025-11-24	20.2000	21.3100	20.2000	21.3100	+14.570%	31	414	+251.619%
2025-11-21	17.0800	18.9000	17.0800	18.6000	-18.134%	4	413	+302.849%
2025-11-20	26.2000	27.5400	21.7300	22.7200	-5.136%	23	415	+229.798%
2025-11-19	24.8000	24.8000	23.9500	23.9500	+5.507%	2	412	+212.860%
2025-11-18	18.9000	22.7000	18.2500	22.7000	+13.500%	22	413	+230.088%
2025-11-17	20.0000	20.0000	20.0000	20.0000	+5.652%	1	397	+274.650%
2025-11-14	18.1800	20.2800	17.6000	18.9300	-8.990%	258	397	+295.827%
2025-11-13	21.5400	22.0000	20.5000	20.8000	-10.112%	18	160	+260.240%
2025-11-12	26.2000	26.2000	23.1400	23.1400	-16.462%	11	169	+223.812%
2025-11-11	34.0000	34.7000	26.7000	27.7000	-21.307%	34	169	+170.505%
2025-11-10	37.5100	37.5100	34.0000	35.2000	+11.995%	6	181	+112.869%
2025-11-07	32.0000	32.0000	29.9000	31.4300	-14.360%	12	183	+138.403%
2025-11-06	39.3000	39.3000	36.7000	36.7000	+1.381%	13	184	+104.169%
2025-11-05	38.0000	38.3500	36.2000	36.2000	+3.429%	23	171	+106.989%
2025-11-04	38.5000	38.5000	35.0000	35.0000	-17.647%	2	152	+114.086%
2025-11-03	47.1600	47.1600	42.4000	42.5000	-11.236%	21	135	+76.306%
2025-10-31	47.1700	48.6000	46.9000	47.8800	+10.069%	4	135	+56.495%
2025-10-30	41.3000	43.5000	41.3000	43.5000	+3.571%	12	133	+72.253%
2025-10-29	42.0000	42.0000	42.0000	42.0000	-6.812%	1	131	+78.405%
2025-10-28	45.0000	45.0700	44.8000	45.0700	+1.281%	5	130	+66.252%
2025-10-27	41.6400	44.5000	40.6000	44.5000	+20.270%	9	128	+68.382%
2025-10-24	37.0000	37.0000	37.0000	37.0000	+21.192%	2	128	+102.514%
2025-10-23	31.4000	31.4000	30.5300	30.5300	+14.216%	3	128	+145.431%
2025-10-22	29.6300	29.6300	25.5000	26.7300	-10.900%	14	126	+180.322%
2025-10-21	30.0000	31.0000	29.1000	30.0000	-8.257%	8	126	+149.767%
2025-10-20	34.5000	34.5000	32.7000	32.7000	-6.571%	29	126	+129.144%
2025-10-17	37.0000	37.0000	35.0000	35.0000	-16.667%	3	135	+114.086%
2025-10-16	42.0000	42.0000	42.0000	42.0000	-2.778%	15	135	+78.405%
2025-10-15	44.5500	44.5500	41.2000	43.2000	-6.897%	17	150	+73.449%
2025-10-14	43.6900	47.1000	43.6900	46.4000	-6.640%	7	147	+61.487%
2025-10-13	49.7000	49.7000	49.7000	49.7000	+7.576%	1	150	+50.765%
2025-10-10	48.0000	51.8000	45.1000	46.2000	+3.820%	24	150	+62.186%
2025-10-09	42.3000	44.5000	42.3000	44.5000	+15.225%	2	158	+68.382%
2025-10-08	37.5000	40.3300	37.5000	38.6200	+4.238%	9	159	+94.019%
2025-10-07	41.5500	41.5500	37.0000	37.0500	-17.977%	20	162	+102.240%
2025-10-06	44.0700	45.2000	44.0700	45.1700	+6.835%	4	146	+65.884%
2025-10-03	40.3500	44.5000	40.3500	42.2800	+4.395%	50	145	+77.223%
2025-10-02	37.4800	40.5000	34.0000	40.5000	+29.766%	64	159	+85.012%
2025-10-01	29.7000	31.2100	29.7000	31.2100	+0.677%	6	186	+140.083%
2025-09-30	32.7000	33.2000	31.0000	31.0000	+7.266%	5	185	+141.710%
2025-09-29	28.9000	28.9000	28.9000	28.9000	-2.628%	1	185	+159.273%
2025-09-25	30.7000	31.5000	27.3000	29.6800	-5.778%	40	184	+152.460%
2025-09-24	27.9000	32.3000	26.1000	31.5000	+20.229%	93	153	+137.873%
2025-09-23	27.0000	27.4300	26.1000	26.2000	-2.783%	69	163	+185.992%
2025-09-22	20.3800	26.9500	20.3800	26.9500	+25.817%	7	107	+178.033%
2025-09-19	19.2800	21.4800	19.2800	21.4200	+8.182%	25	104	+249.813%
2025-09-18	18.0000	19.8000	18.0000	19.8000	+10.000%	72	104	+278.434%
2025-09-17	18.0000	18.0000	18.0000	18.0000	+10.701%	3	41	+316.278%
2025-09-16	15.7300	16.2600	15.7300	16.2600	+8.763%	35	41	+360.824%
2025-09-12	15.5100	15.5100	14.9500	14.9500	-5.019%	3	35	+401.204%
2025-09-11	17.5500	17.5600	15.7400	15.7400	-16.277%	26	33	+376.048%
2025-09-10	17.1500	18.8000	17.1500	18.8000	0.000%	12	0	+298.564%

.dark-mode .N1BhdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1BhdZ{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C130NBIS Sep 18 2026 130.00 Call (NBIS260918C00130000)option OPRA

NBIS20260918C130
NBIS Sep 18 2026 130.00 Call (NBIS260918C00130000)
option OPRA