Dark

NBIS20260918C140
NBIS Sep 18 2026 140.00 Call (NBIS260918C00140000)
option OPRA

EOD

Jul 14, 2026

73.85-16.412%(-14.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	75.3500	75.3500	73.7000	73.8500	-16.412%	13	435	0.000%
2026-07-13	88.3500	88.3500	88.3500	88.3500	+9.629%	1	440	-16.412%
2026-07-08	80.5900	80.5900	80.5900	80.5900	+6.742%	2	441	-8.363%
2026-07-07	76.6600	76.6600	74.8800	75.5000	-19.894%	5	439	-2.185%
2026-07-06	93.2500	94.2500	93.2500	94.2500	+8.296%	20	437	-21.645%
2026-07-02	101.5500	101.5500	87.0300	87.0300	-17.632%	5	421	-15.144%
2026-07-01	107.0600	107.0600	105.6600	105.6600	-28.728%	7	421	-30.106%
2026-06-30	144.1200	148.7700	144.1200	148.2500	+34.797%	3	423	-50.185%
2026-06-29	109.9800	109.9800	109.9800	109.9800	-1.952%	1	424	-32.851%
2026-06-26	109.4000	112.1700	109.4000	112.1700	-8.975%	2	425	-34.162%
2026-06-24	129.4400	129.4400	123.2300	123.2300	-23.073%	4	426	-40.071%
2026-06-18	164.9300	165.1000	160.1900	160.1900	+8.707%	6	430	-53.898%
2026-06-17	147.3600	147.3600	147.3600	147.3600	+35.816%	2	430	-49.885%
2026-06-12	108.5000	108.5000	108.5000	108.5000	+23.464%	1	430	-31.935%
2026-06-11	88.0000	88.0000	87.8800	87.8800	-14.430%	8	430	-15.965%
2026-06-10	102.7000	102.7000	102.7000	102.7000	+15.914%	15	436	-28.092%
2026-06-09	104.7000	104.7000	88.6000	88.6000	-10.078%	2	451	-16.648%
2026-06-08	99.4700	99.4700	98.5300	98.5300	-6.545%	5	451	-25.048%
2026-06-05	107.0100	107.0100	105.4300	105.4300	-19.519%	2	456	-29.954%
2026-06-04	123.4700	131.0000	123.4700	131.0000	+7.988%	4	456	-43.626%
2026-06-03	121.7500	121.7500	121.3100	121.3100	-11.102%	4	453	-39.123%
2026-06-02	138.7400	138.7400	134.5500	136.4600	-2.459%	27	457	-45.882%
2026-06-01	133.0000	144.5300	133.0000	139.9000	+47.512%	18	457	-47.212%
2026-05-29	94.8400	94.8400	94.8400	94.8400	-5.274%	5	457	-22.132%
2026-05-28	98.6800	100.1200	98.4500	100.1200	+22.696%	5	457	-26.239%
2026-05-27	81.6000	81.6000	81.6000	81.6000	-1.509%	5	456	-9.498%
2026-05-26	82.1100	82.8500	82.1100	82.8500	-16.675%	2	456	-10.863%
2026-05-21	98.3300	99.4300	98.3300	99.4300	+33.930%	3	455	-25.727%
2026-05-20	75.0500	75.0500	74.2400	74.2400	-6.404%	3	455	-0.525%
2026-05-19	71.8000	79.3200	71.8000	79.3200	+3.120%	6	452	-6.896%
2026-05-18	81.2800	81.2800	76.9200	76.9200	-19.278%	22	452	-3.991%
2026-05-15	96.3500	101.1000	91.5100	95.2900	-3.796%	20	452	-22.500%
2026-05-14	91.9800	104.1400	91.9800	99.0500	+10.782%	10	480	-25.442%
2026-05-13	75.6400	93.0500	75.6400	89.4100	+47.541%	91	542	-17.403%
2026-05-12	60.6000	60.6000	60.6000	60.6000	-19.265%	5	542	+21.865%
2026-05-11	66.7400	75.0600	66.7400	75.0600	+20.000%	7	542	-1.612%
2026-05-08	63.5000	63.8000	61.2000	62.5500	-5.011%	29	541	+18.066%
2026-05-07	75.1000	75.1000	61.0500	65.8500	-11.765%	102	569	+12.149%
2026-05-06	62.4200	74.6300	60.0500	74.6300	+27.747%	35	665	-1.045%
2026-05-05	58.1100	59.1900	58.1100	58.4200	-1.334%	16	646	+26.412%
2026-05-04	45.6000	60.3800	45.6000	59.2100	+48.210%	37	638	+24.726%
2026-05-01	35.0000	42.2700	35.0000	39.9500	+35.424%	30	648	+84.856%
2026-04-30	36.0000	36.0000	28.5000	29.5000	-11.940%	37	648	+150.339%
2026-04-29	30.8000	33.5000	29.0000	33.5000	+13.214%	571	649	+120.448%
2026-04-28	32.3000	32.3000	28.0000	29.5900	-16.648%	92	968	+149.578%
2026-04-27	35.0200	36.5100	31.5000	35.5000	-10.149%	18	964	+108.028%
2026-04-24	41.0000	41.0000	37.5000	39.5100	-11.749%	20	965	+86.915%
2026-04-23	44.0300	48.8600	42.7800	44.7700	+6.621%	149	955	+64.954%
2026-04-22	46.2700	46.2700	41.9900	41.9900	-5.150%	8	957	+75.875%
2026-04-20	45.5000	45.5000	44.2700	44.2700	+2.882%	3	955	+66.817%
2026-04-17	44.0200	44.0600	43.0300	43.0300	-10.167%	10	956	+71.624%
2026-04-16	47.0800	48.4000	46.4600	47.9000	+4.426%	15	958	+54.175%
2026-04-15	45.8700	45.8700	45.8700	45.8700	-8.880%	20	958	+60.998%
2026-04-14	48.5000	50.3400	45.1500	50.3400	+19.148%	88	978	+46.702%
2026-04-13	38.6000	45.6200	38.5500	42.2500	+17.101%	51	909	+74.793%
2026-04-10	32.4100	39.3200	32.4100	36.0800	+25.278%	733	908	+104.684%
2026-04-09	24.0700	28.8900	24.0700	28.8000	+27.660%	29	518	+156.424%
2026-04-08	23.9200	23.9200	20.5000	22.5600	+20.128%	73	511	+227.349%
2026-04-07	17.7100	18.7800	17.7100	18.7800	+8.555%	7	507	+293.237%
2026-04-06	15.5100	17.7000	15.5100	17.3000	+19.310%	55	510	+326.879%
2026-04-02	12.5000	14.9600	12.5000	14.5000	+13.016%	92	487	+409.310%
2026-04-01	15.0000	15.0000	12.5500	12.8300	-1.986%	14	487	+475.604%
2026-03-31	11.0000	13.0900	10.8000	13.0900	+38.812%	10	496	+464.171%
2026-03-30	13.4400	13.4400	9.4300	9.4300	-29.257%	33	492	+683.139%
2026-03-27	14.0000	15.2000	13.3300	13.3300	-12.762%	143	484	+454.014%
2026-03-26	17.1000	17.1000	14.9000	15.2800	-20.706%	134	448	+383.312%
2026-03-25	19.0500	19.2700	18.7300	19.2700	-2.083%	21	482	+283.238%
2026-03-24	19.7900	19.7900	19.3900	19.6800	-2.333%	8	471	+275.254%
2026-03-23	21.0000	22.0900	20.1500	20.1500	+2.388%	4	466	+266.501%
2026-03-20	20.9000	20.9000	19.6800	19.6800	-15.172%	12	465	+275.254%
2026-03-19	22.7600	23.2500	22.1700	23.2000	+3.803%	9	464	+218.319%
2026-03-18	22.6700	23.8200	22.3500	22.3500	+11.194%	10	464	+230.425%
2026-03-17	22.0000	22.0000	19.8000	20.1000	-30.087%	20	462	+267.413%
2026-03-16	29.8000	30.8000	26.8300	28.7500	+44.836%	164	453	+156.870%
2026-03-13	21.4200	21.4200	19.8500	19.8500	+10.770%	112	389	+272.040%
2026-03-12	18.2000	18.2000	17.9200	17.9200	-8.103%	2	356	+312.109%
2026-03-11	19.2200	20.5000	18.5000	19.5000	+44.018%	40	356	+278.718%
2026-03-10	13.5400	13.5400	13.5400	13.5400	+18.772%	1	350	+445.421%
2026-03-09	12.0000	12.0000	11.4000	11.4000	+3.636%	31	350	+547.807%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-21.034%	1	356	+571.364%
2026-03-04	11.4000	13.9300	11.4000	13.9300	+32.920%	23	356	+430.151%
2026-03-03	10.9600	10.9600	9.9800	10.4800	-9.028%	12	351	+604.676%
2026-03-02	12.0000	12.0000	11.5000	11.5200	-2.373%	3	341	+541.059%
2026-02-27	13.6100	13.6100	11.8000	11.8000	-30.588%	3	342	+525.847%
2026-02-26	18.7100	19.2500	17.0000	17.0000	-9.814%	5	342	+334.412%
2026-02-25	18.0500	18.8500	17.2000	18.8500	+10.882%	872	1,057	+291.777%
2026-02-24	16.4600	17.0000	15.7500	17.0000	+13.560%	12	1,057	+334.412%
2026-02-23	14.9700	14.9700	14.9700	14.9700	-6.438%	2	1,057	+393.320%
2026-02-20	17.8000	17.8000	16.0000	16.0000	-19.598%	4	1,059	+361.563%
2026-02-19	19.9000	19.9000	19.9000	19.9000	+34.459%	6	1,060	+271.106%
2026-02-17	15.0000	15.7300	14.8000	14.8000	-1.333%	50	1,060	+398.986%
2026-02-13	13.5000	15.0000	13.5000	15.0000	+34.409%	4	1,055	+392.333%
2026-02-12	11.1000	11.1600	11.1000	11.1600	-12.608%	19	1,055	+561.738%
2026-02-11	12.7700	12.7700	12.7700	12.7700	-10.070%	2	1,064	+478.309%
2026-02-10	14.0400	15.0500	13.0900	14.2000	+57.778%	851	1,062	+420.070%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+4.046%	6	295	+720.556%
2026-02-05	8.3000	8.6500	8.3000	8.6500	-9.329%	11	301	+753.757%
2026-02-04	10.9000	10.9000	9.5400	9.5400	-20.500%	11	302	+674.109%
2026-02-03	13.0700	13.0700	12.0000	12.0000	-5.138%	2	311	+515.417%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+7.203%	5	310	+483.794%
2026-01-30	13.2500	13.2500	11.7800	11.8000	-22.623%	39	310	+525.847%
2026-01-29	16.4900	16.4900	14.6100	15.2500	-7.576%	21	279	+384.262%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+4.101%	1	281	+347.576%
2026-01-26	17.7800	17.7800	15.8500	15.8500	-0.314%	4	281	+365.931%
2026-01-23	16.8600	17.0600	15.9000	15.9000	-14.054%	3	279	+364.465%
2026-01-21	18.5300	18.5300	18.5000	18.5000	-4.786%	12	278	+299.189%
2026-01-20	19.9300	19.9300	19.4300	19.4300	-17.669%	9	278	+280.082%
2026-01-16	20.3500	23.6000	20.3500	23.6000	+10.539%	5	290	+212.924%
2026-01-15	19.6700	23.2200	19.6700	21.3500	+8.818%	23	290	+245.902%
2026-01-14	19.4500	19.6200	19.4500	19.6200	-10.737%	2	282	+276.402%
2026-01-13	21.5000	22.1500	21.5000	21.9800	-2.614%	5	283	+235.987%
2026-01-12	22.0000	22.5700	22.0000	22.5700	+13.531%	28	283	+227.204%
2026-01-09	19.8800	19.8800	19.8800	19.8800	+0.303%	2	255	+271.479%
2026-01-08	17.5000	19.8200	17.5000	19.8200	+12.614%	3	253	+272.603%
2026-01-07	19.0300	19.0300	17.6000	17.6000	-9.744%	2	255	+319.602%
2026-01-06	15.9400	19.5000	15.9400	19.5000	+21.875%	2	254	+278.718%
2026-01-05	15.0000	16.0000	15.0000	16.0000	+35.593%	2	250	+361.563%
2025-12-31	12.5300	12.5300	11.8000	11.8000	-15.108%	4	250	+525.847%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-9.740%	2	250	+431.295%
2025-12-23	15.4000	15.4000	15.4000	15.4000	-5.231%	4	252	+379.545%
2025-12-22	16.1900	16.2500	16.1900	16.2500	+18.354%	2	256	+354.462%
2025-12-19	13.7300	13.7300	13.7300	13.7300	+16.356%	1	256	+437.873%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+7.273%	2	256	+525.847%
2025-12-17	12.6800	12.6800	10.9000	11.0000	-6.780%	12	254	+571.364%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-12.137%	1	254	+525.847%
2025-12-15	15.3400	15.3400	13.4300	13.4300	-26.612%	17	255	+449.888%
2025-12-12	18.4000	18.4000	18.3000	18.3000	+7.584%	16	256	+303.552%
2025-12-11	17.4000	17.4000	17.0100	17.0100	-10.474%	17	272	+334.156%
2025-12-10	19.0000	19.0000	19.0000	19.0000	-5.000%	2	272	+288.684%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-4.762%	1	272	+269.250%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-12.500%	2	271	+251.667%
2025-12-02	24.0000	24.0000	24.0000	24.0000	+6.007%	5	270	+207.708%
2025-12-01	22.6400	22.6400	22.6400	22.6400	+13.200%	1	265	+226.193%
2025-11-28	21.2800	21.5000	20.0000	20.0000	-0.498%	4	266	+269.250%
2025-11-26	20.5500	20.5500	20.1000	20.1000	+16.185%	6	261	+267.413%
2025-11-25	18.5000	18.5000	17.3000	17.3000	+4.848%	2	261	+326.879%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-10.811%	1	262	+347.576%
2025-11-20	24.9000	26.1000	18.5000	18.5000	-16.252%	33	262	+299.189%
2025-11-19	22.0900	22.0900	22.0900	22.0900	+4.692%	1	254	+234.314%
2025-11-18	16.8500	21.1000	16.8500	21.1000	+16.575%	108	254	+250.000%
2025-11-17	17.3400	18.9300	17.3400	18.1000	+6.471%	8	264	+308.011%
2025-11-14	16.1300	17.0000	16.1300	17.0000	-8.356%	94	264	+334.412%
2025-11-13	18.0000	19.5000	18.0000	18.5500	-16.441%	31	245	+298.113%
2025-11-12	23.0000	24.0000	20.7000	22.2000	-10.843%	38	233	+232.658%
2025-11-11	28.8000	31.2000	24.8000	24.9000	-23.385%	13	204	+196.586%
2025-11-10	35.6400	35.6400	32.5000	32.5000	+5.519%	14	196	+127.231%
2025-11-07	30.8000	30.8000	30.8000	30.8000	-8.060%	1	195	+139.773%
2025-11-06	38.1000	38.1000	33.5000	33.5000	-6.944%	22	194	+120.448%
2025-11-05	36.0000	36.1000	36.0000	36.0000	+12.324%	8	181	+105.139%
2025-11-04	33.0000	33.0000	32.0500	32.0500	-22.397%	16	176	+130.421%
2025-11-03	41.6000	41.6000	41.3000	41.3000	-7.689%	3	184	+78.814%
2025-10-31	42.5000	44.7400	42.5000	44.7400	+4.533%	8	184	+65.065%
2025-10-30	38.5000	42.8000	38.5000	42.8000	+9.744%	8	181	+72.547%
2025-10-29	40.1200	40.1200	39.0000	39.0000	-4.878%	2	174	+89.359%
2025-10-28	41.0000	41.0000	41.0000	41.0000	+0.244%	1	172	+80.122%
2025-10-27	38.5000	41.0000	38.5000	40.9000	+15.211%	7	173	+80.562%
2025-10-24	33.4000	35.5000	33.4000	35.5000	+26.335%	17	173	+108.028%
2025-10-23	27.5000	28.1000	27.5000	28.1000	+17.083%	3	190	+162.811%
2025-10-22	25.4900	25.5000	24.0000	24.0000	-15.194%	33	189	+207.708%
2025-10-21	28.2000	29.0000	26.8000	28.3000	-5.034%	46	159	+160.954%
2025-10-20	31.6000	31.6000	29.8000	29.8000	-6.583%	5	165	+147.819%
2025-10-17	36.5000	36.5000	30.8000	31.9000	-18.205%	16	164	+131.505%
2025-10-15	42.5000	43.6000	39.0000	39.0000	-16.309%	30	166	+89.359%
2025-10-13	44.1000	48.4000	44.1000	46.6000	-1.895%	44	161	+58.476%
2025-10-10	44.7500	47.5000	44.1500	47.5000	+14.458%	13	158	+55.474%
2025-10-09	35.3000	41.5000	35.3000	41.5000	+14.011%	7	151	+77.952%
2025-10-08	38.5000	38.5000	36.4000	36.4000	-10.499%	5	154	+102.885%
2025-10-06	44.0000	44.0900	40.6700	40.6700	+4.523%	39	153	+81.583%
2025-10-03	35.6000	40.0000	35.6000	38.9100	+8.083%	51	118	+89.797%
2025-10-02	34.8000	36.5000	33.1000	36.0000	+28.480%	120	101	+105.139%
2025-10-01	28.0200	28.0200	28.0200	28.0200	-4.041%	2	109	+163.562%
2025-09-30	29.2000	29.2000	29.2000	29.2000	+9.940%	4	109	+152.911%
2025-09-29	26.5600	26.5600	26.5600	26.5600	+12.257%	2	109	+178.050%
2025-09-26	23.5800	24.6000	23.5800	23.6600	-11.253%	8	110	+212.130%
2025-09-25	27.7000	27.7000	26.6600	26.6600	-6.620%	5	113	+177.007%
2025-09-24	25.5000	29.3000	24.8000	28.5500	+18.219%	70	108	+158.669%
2025-09-23	24.2700	24.6000	24.0600	24.1500	+12.326%	8	79	+205.797%
2025-09-22	21.3000	21.5000	21.3000	21.5000	+27.219%	28	74	+243.488%
2025-09-18	16.9000	16.9000	16.9000	16.9000	+17.361%	4	60	+336.982%
2025-09-15	15.2000	15.2000	14.2600	14.4000	+6.667%	28	56	+412.847%
2025-09-12	13.2200	13.5000	13.2200	13.5000	-3.571%	31	73	+447.037%
2025-09-11	15.0000	15.0000	14.0000	14.0000	-11.783%	28	43	+427.500%
2025-09-10	15.8000	15.8700	15.8000	15.8700	0.000%	23	0	+365.343%

.dark-mode .N1qKYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1qKYN{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C140NBIS Sep 18 2026 140.00 Call (NBIS260918C00140000)option OPRA

NBIS20260918C140
NBIS Sep 18 2026 140.00 Call (NBIS260918C00140000)
option OPRA