Dark

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

EOD

Aug 28, 2026

69.16-11.763%(-9.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	70.4800	70.4800	69.1600	69.1600	-11.763%	2	434	0.000%
2026-08-27	78.6700	78.6700	78.3800	78.3800	+17.494%	2	435	-11.763%
2026-08-24	66.7100	66.7100	66.7100	66.7100	-19.771%	1	435	+3.673%
2026-08-21	88.8300	88.8300	82.2200	83.1500	+1.489%	4	435	-16.825%
2026-08-20	81.9300	81.9300	81.9300	81.9300	-24.627%	1	434	-15.586%
2026-08-18	108.7000	108.7000	108.7000	108.7000	-20.945%	1	433	-36.375%
2026-08-17	132.8500	137.5000	132.3400	137.5000	+7.919%	5	433	-49.702%
2026-08-13	124.4500	127.4100	124.4500	127.4100	+9.271%	16	435	-45.719%
2026-08-12	111.4000	116.6000	109.8200	116.6000	+107.843%	5	443	-40.686%
2026-08-11	56.7100	56.7100	56.1000	56.1000	+3.030%	5	444	+23.280%
2026-08-10	55.3200	60.1000	53.9200	54.4500	-5.714%	5	445	+27.016%
2026-08-07	57.8500	57.8500	55.0400	57.7500	-27.921%	9	442	+19.758%
2026-08-06	80.1200	80.1200	80.1200	80.1200	-14.310%	1	436	-13.679%
2026-08-05	93.2500	93.5000	93.1500	93.5000	-0.043%	21	436	-26.032%
2026-08-04	94.4500	94.4500	93.5400	93.5400	+8.414%	7	437	-26.064%
2026-08-03	53.7300	86.2800	53.7300	86.2800	+28.969%	7	439	-19.842%
2026-07-31	67.8700	67.8700	66.9000	66.9000	+5.938%	2	436	+3.378%
2026-07-30	50.4400	63.1500	50.4400	63.1500	+82.620%	9	437	+9.517%
2026-07-29	41.4100	42.3500	34.5800	34.5800	-27.429%	12	441	+100.000%
2026-07-28	47.8500	48.1000	47.6500	47.6500	-24.890%	31	439	+45.142%
2026-07-27	70.8300	70.8300	63.4400	63.4400	-9.950%	11	420	+9.016%
2026-07-24	76.8600	76.8600	70.4500	70.4500	-28.295%	3	430	-1.831%
2026-07-23	100.5000	100.5000	98.2500	98.2500	+12.582%	10	431	-29.608%
2026-07-21	83.5100	87.2700	83.5100	87.2700	+32.227%	7	431	-20.752%
2026-07-20	69.0000	69.0000	66.0000	66.0000	+11.581%	2	433	+4.788%
2026-07-17	66.3000	66.3000	59.0000	59.1500	+10.540%	4	431	+16.923%
2026-07-16	60.0700	60.0700	53.5100	53.5100	-20.313%	12	431	+29.247%
2026-07-15	66.6800	67.1500	66.6800	67.1500	-9.072%	3	432	+2.993%
2026-07-14	75.3500	75.3500	73.7000	73.8500	-16.412%	13	435	-6.351%
2026-07-13	88.3500	88.3500	88.3500	88.3500	+9.629%	1	440	-21.720%
2026-07-08	80.5900	80.5900	80.5900	80.5900	+6.742%	2	441	-14.183%
2026-07-07	76.6600	76.6600	74.8800	75.5000	-19.894%	5	439	-8.397%
2026-07-06	93.2500	94.2500	93.2500	94.2500	+8.296%	20	437	-26.621%
2026-07-02	101.5500	101.5500	87.0300	87.0300	-17.632%	5	421	-20.533%
2026-07-01	107.0600	107.0600	105.6600	105.6600	-28.728%	7	421	-34.545%
2026-06-30	144.1200	148.7700	144.1200	148.2500	+34.797%	3	423	-53.349%
2026-06-29	109.9800	109.9800	109.9800	109.9800	-1.952%	1	424	-37.116%
2026-06-26	109.4000	112.1700	109.4000	112.1700	-8.975%	2	425	-38.344%
2026-06-24	129.4400	129.4400	123.2300	123.2300	-23.073%	4	426	-43.877%
2026-06-18	164.9300	165.1000	160.1900	160.1900	+8.707%	6	430	-56.826%
2026-06-17	147.3600	147.3600	147.3600	147.3600	+35.816%	2	430	-53.067%
2026-06-12	108.5000	108.5000	108.5000	108.5000	+23.464%	1	430	-36.258%
2026-06-11	88.0000	88.0000	87.8800	87.8800	-14.430%	8	430	-21.302%
2026-06-10	102.7000	102.7000	102.7000	102.7000	+15.914%	15	436	-32.658%
2026-06-09	104.7000	104.7000	88.6000	88.6000	-10.078%	2	451	-21.941%
2026-06-08	99.4700	99.4700	98.5300	98.5300	-6.545%	5	451	-29.808%
2026-06-05	107.0100	107.0100	105.4300	105.4300	-19.519%	2	456	-34.402%
2026-06-04	123.4700	131.0000	123.4700	131.0000	+7.988%	4	456	-47.206%
2026-06-03	121.7500	121.7500	121.3100	121.3100	-11.102%	4	453	-42.989%
2026-06-02	138.7400	138.7400	134.5500	136.4600	-2.459%	27	457	-49.318%
2026-06-01	133.0000	144.5300	133.0000	139.9000	+47.512%	18	457	-50.565%
2026-05-29	94.8400	94.8400	94.8400	94.8400	-5.274%	5	457	-27.077%
2026-05-28	98.6800	100.1200	98.4500	100.1200	+22.696%	5	457	-30.923%
2026-05-27	81.6000	81.6000	81.6000	81.6000	-1.509%	5	456	-15.245%
2026-05-26	82.1100	82.8500	82.1100	82.8500	-16.675%	2	456	-16.524%
2026-05-21	98.3300	99.4300	98.3300	99.4300	+33.930%	3	455	-30.444%
2026-05-20	75.0500	75.0500	74.2400	74.2400	-6.404%	3	455	-6.843%
2026-05-19	71.8000	79.3200	71.8000	79.3200	+3.120%	6	452	-12.809%
2026-05-18	81.2800	81.2800	76.9200	76.9200	-19.278%	22	452	-10.088%
2026-05-15	96.3500	101.1000	91.5100	95.2900	-3.796%	20	452	-27.422%
2026-05-14	91.9800	104.1400	91.9800	99.0500	+10.782%	10	480	-30.177%
2026-05-13	75.6400	93.0500	75.6400	89.4100	+47.541%	91	542	-22.648%
2026-05-12	60.6000	60.6000	60.6000	60.6000	-19.265%	5	542	+14.125%
2026-05-11	66.7400	75.0600	66.7400	75.0600	+20.000%	7	542	-7.860%
2026-05-08	63.5000	63.8000	61.2000	62.5500	-5.011%	29	541	+10.568%
2026-05-07	75.1000	75.1000	61.0500	65.8500	-11.765%	102	569	+5.027%
2026-05-06	62.4200	74.6300	60.0500	74.6300	+27.747%	35	665	-7.329%
2026-05-05	58.1100	59.1900	58.1100	58.4200	-1.334%	16	646	+18.384%
2026-05-04	45.6000	60.3800	45.6000	59.2100	+48.210%	37	638	+16.805%
2026-05-01	35.0000	42.2700	35.0000	39.9500	+35.424%	30	648	+73.116%
2026-04-30	36.0000	36.0000	28.5000	29.5000	-11.940%	37	648	+134.441%
2026-04-29	30.8000	33.5000	29.0000	33.5000	+13.214%	571	649	+106.448%
2026-04-28	32.3000	32.3000	28.0000	29.5900	-16.648%	92	968	+133.728%
2026-04-27	35.0200	36.5100	31.5000	35.5000	-10.149%	18	964	+94.817%
2026-04-24	41.0000	41.0000	37.5000	39.5100	-11.749%	20	965	+75.044%
2026-04-23	44.0300	48.8600	42.7800	44.7700	+6.621%	149	955	+54.478%
2026-04-22	46.2700	46.2700	41.9900	41.9900	-5.150%	8	957	+64.706%
2026-04-20	45.5000	45.5000	44.2700	44.2700	+2.882%	3	955	+56.223%
2026-04-17	44.0200	44.0600	43.0300	43.0300	-10.167%	10	956	+60.725%
2026-04-16	47.0800	48.4000	46.4600	47.9000	+4.426%	15	958	+44.384%
2026-04-15	45.8700	45.8700	45.8700	45.8700	-8.880%	20	958	+50.774%
2026-04-14	48.5000	50.3400	45.1500	50.3400	+19.148%	88	978	+37.386%
2026-04-13	38.6000	45.6200	38.5500	42.2500	+17.101%	51	909	+63.692%
2026-04-10	32.4100	39.3200	32.4100	36.0800	+25.278%	733	908	+91.685%
2026-04-09	24.0700	28.8900	24.0700	28.8000	+27.660%	29	518	+140.139%
2026-04-08	23.9200	23.9200	20.5000	22.5600	+20.128%	73	511	+206.560%
2026-04-07	17.7100	18.7800	17.7100	18.7800	+8.555%	7	507	+268.264%
2026-04-06	15.5100	17.7000	15.5100	17.3000	+19.310%	55	510	+299.769%
2026-04-02	12.5000	14.9600	12.5000	14.5000	+13.016%	92	487	+376.966%
2026-04-01	15.0000	15.0000	12.5500	12.8300	-1.986%	14	487	+439.049%
2026-03-31	11.0000	13.0900	10.8000	13.0900	+38.812%	10	496	+428.342%
2026-03-30	13.4400	13.4400	9.4300	9.4300	-29.257%	33	492	+633.404%
2026-03-27	14.0000	15.2000	13.3300	13.3300	-12.762%	143	484	+418.830%
2026-03-26	17.1000	17.1000	14.9000	15.2800	-20.706%	134	448	+352.618%
2026-03-25	19.0500	19.2700	18.7300	19.2700	-2.083%	21	482	+258.900%
2026-03-24	19.7900	19.7900	19.3900	19.6800	-2.333%	8	471	+251.423%
2026-03-23	21.0000	22.0900	20.1500	20.1500	+2.388%	4	466	+243.226%
2026-03-20	20.9000	20.9000	19.6800	19.6800	-15.172%	12	465	+251.423%
2026-03-19	22.7600	23.2500	22.1700	23.2000	+3.803%	9	464	+198.103%
2026-03-18	22.6700	23.8200	22.3500	22.3500	+11.194%	10	464	+209.441%
2026-03-17	22.0000	22.0000	19.8000	20.1000	-30.087%	20	462	+244.080%
2026-03-16	29.8000	30.8000	26.8300	28.7500	+44.836%	164	453	+140.557%
2026-03-13	21.4200	21.4200	19.8500	19.8500	+10.770%	112	389	+248.413%
2026-03-12	18.2000	18.2000	17.9200	17.9200	-8.103%	2	356	+285.938%
2026-03-11	19.2200	20.5000	18.5000	19.5000	+44.018%	40	356	+254.667%
2026-03-10	13.5400	13.5400	13.5400	13.5400	+18.772%	1	350	+410.783%
2026-03-09	12.0000	12.0000	11.4000	11.4000	+3.636%	31	350	+506.667%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-21.034%	1	356	+528.727%
2026-03-04	11.4000	13.9300	11.4000	13.9300	+32.920%	23	356	+396.482%
2026-03-03	10.9600	10.9600	9.9800	10.4800	-9.028%	12	351	+559.924%
2026-03-02	12.0000	12.0000	11.5000	11.5200	-2.373%	3	341	+500.347%
2026-02-27	13.6100	13.6100	11.8000	11.8000	-30.588%	3	342	+486.102%
2026-02-26	18.7100	19.2500	17.0000	17.0000	-9.814%	5	342	+306.824%
2026-02-25	18.0500	18.8500	17.2000	18.8500	+10.882%	872	1,057	+266.897%
2026-02-24	16.4600	17.0000	15.7500	17.0000	+13.560%	12	1,057	+306.824%
2026-02-23	14.9700	14.9700	14.9700	14.9700	-6.438%	2	1,057	+361.991%
2026-02-20	17.8000	17.8000	16.0000	16.0000	-19.598%	4	1,059	+332.250%
2026-02-19	19.9000	19.9000	19.9000	19.9000	+34.459%	6	1,060	+247.538%
2026-02-17	15.0000	15.7300	14.8000	14.8000	-1.333%	50	1,060	+367.297%
2026-02-13	13.5000	15.0000	13.5000	15.0000	+34.409%	4	1,055	+361.067%
2026-02-12	11.1000	11.1600	11.1000	11.1600	-12.608%	19	1,055	+519.713%
2026-02-11	12.7700	12.7700	12.7700	12.7700	-10.070%	2	1,064	+441.582%
2026-02-10	14.0400	15.0500	13.0900	14.2000	+57.778%	851	1,062	+387.042%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+4.046%	6	295	+668.444%
2026-02-05	8.3000	8.6500	8.3000	8.6500	-9.329%	11	301	+699.538%
2026-02-04	10.9000	10.9000	9.5400	9.5400	-20.500%	11	302	+624.948%
2026-02-03	13.0700	13.0700	12.0000	12.0000	-5.138%	2	311	+476.333%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+7.203%	5	310	+446.719%
2026-01-30	13.2500	13.2500	11.7800	11.8000	-22.623%	39	310	+486.102%
2026-01-29	16.4900	16.4900	14.6100	15.2500	-7.576%	21	279	+353.508%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+4.101%	1	281	+319.152%
2026-01-26	17.7800	17.7800	15.8500	15.8500	-0.314%	4	281	+336.341%
2026-01-23	16.8600	17.0600	15.9000	15.9000	-14.054%	3	279	+334.969%
2026-01-21	18.5300	18.5300	18.5000	18.5000	-4.786%	12	278	+273.838%
2026-01-20	19.9300	19.9300	19.4300	19.4300	-17.669%	9	278	+255.944%
2026-01-16	20.3500	23.6000	20.3500	23.6000	+10.539%	5	290	+193.051%
2026-01-15	19.6700	23.2200	19.6700	21.3500	+8.818%	23	290	+223.934%
2026-01-14	19.4500	19.6200	19.4500	19.6200	-10.737%	2	282	+252.497%
2026-01-13	21.5000	22.1500	21.5000	21.9800	-2.614%	5	283	+214.650%
2026-01-12	22.0000	22.5700	22.0000	22.5700	+13.531%	28	283	+206.424%
2026-01-09	19.8800	19.8800	19.8800	19.8800	+0.303%	2	255	+247.887%
2026-01-08	17.5000	19.8200	17.5000	19.8200	+12.614%	3	253	+248.940%
2026-01-07	19.0300	19.0300	17.6000	17.6000	-9.744%	2	255	+292.955%
2026-01-06	15.9400	19.5000	15.9400	19.5000	+21.875%	2	254	+254.667%
2026-01-05	15.0000	16.0000	15.0000	16.0000	+35.593%	2	250	+332.250%
2025-12-31	12.5300	12.5300	11.8000	11.8000	-15.108%	4	250	+486.102%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-9.740%	2	250	+397.554%
2025-12-23	15.4000	15.4000	15.4000	15.4000	-5.231%	4	252	+349.091%
2025-12-22	16.1900	16.2500	16.1900	16.2500	+18.354%	2	256	+325.600%
2025-12-19	13.7300	13.7300	13.7300	13.7300	+16.356%	1	256	+403.714%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+7.273%	2	256	+486.102%
2025-12-17	12.6800	12.6800	10.9000	11.0000	-6.780%	12	254	+528.727%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-12.137%	1	254	+486.102%
2025-12-15	15.3400	15.3400	13.4300	13.4300	-26.612%	17	255	+414.966%
2025-12-12	18.4000	18.4000	18.3000	18.3000	+7.584%	16	256	+277.923%
2025-12-11	17.4000	17.4000	17.0100	17.0100	-10.474%	17	272	+306.584%
2025-12-10	19.0000	19.0000	19.0000	19.0000	-5.000%	2	272	+264.000%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-4.762%	1	272	+245.800%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-12.500%	2	271	+229.333%
2025-12-02	24.0000	24.0000	24.0000	24.0000	+6.007%	5	270	+188.167%
2025-12-01	22.6400	22.6400	22.6400	22.6400	+13.200%	1	265	+205.477%
2025-11-28	21.2800	21.5000	20.0000	20.0000	-0.498%	4	266	+245.800%
2025-11-26	20.5500	20.5500	20.1000	20.1000	+16.185%	6	261	+244.080%
2025-11-25	18.5000	18.5000	17.3000	17.3000	+4.848%	2	261	+299.769%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-10.811%	1	262	+319.152%
2025-11-20	24.9000	26.1000	18.5000	18.5000	-16.252%	33	262	+273.838%
2025-11-19	22.0900	22.0900	22.0900	22.0900	+4.692%	1	254	+213.083%
2025-11-18	16.8500	21.1000	16.8500	21.1000	+16.575%	108	254	+227.773%
2025-11-17	17.3400	18.9300	17.3400	18.1000	+6.471%	8	264	+282.099%
2025-11-14	16.1300	17.0000	16.1300	17.0000	-8.356%	94	264	+306.824%
2025-11-13	18.0000	19.5000	18.0000	18.5500	-16.441%	31	245	+272.830%
2025-11-12	23.0000	24.0000	20.7000	22.2000	-10.843%	38	233	+211.532%
2025-11-11	28.8000	31.2000	24.8000	24.9000	-23.385%	13	204	+177.751%
2025-11-10	35.6400	35.6400	32.5000	32.5000	+5.519%	14	196	+112.800%
2025-11-07	30.8000	30.8000	30.8000	30.8000	-8.060%	1	195	+124.545%
2025-11-06	38.1000	38.1000	33.5000	33.5000	-6.944%	22	194	+106.448%
2025-11-05	36.0000	36.1000	36.0000	36.0000	+12.324%	8	181	+92.111%
2025-11-04	33.0000	33.0000	32.0500	32.0500	-22.397%	16	176	+115.788%
2025-11-03	41.6000	41.6000	41.3000	41.3000	-7.689%	3	184	+67.458%
2025-10-31	42.5000	44.7400	42.5000	44.7400	+4.533%	8	184	+54.582%
2025-10-30	38.5000	42.8000	38.5000	42.8000	+9.744%	8	181	+61.589%
2025-10-29	40.1200	40.1200	39.0000	39.0000	-4.878%	2	174	+77.333%
2025-10-28	41.0000	41.0000	41.0000	41.0000	+0.244%	1	172	+68.683%
2025-10-27	38.5000	41.0000	38.5000	40.9000	+15.211%	7	173	+69.095%
2025-10-24	33.4000	35.5000	33.4000	35.5000	+26.335%	17	173	+94.817%
2025-10-23	27.5000	28.1000	27.5000	28.1000	+17.083%	3	190	+146.121%
2025-10-22	25.4900	25.5000	24.0000	24.0000	-15.194%	33	189	+188.167%
2025-10-21	28.2000	29.0000	26.8000	28.3000	-5.034%	46	159	+144.382%
2025-10-20	31.6000	31.6000	29.8000	29.8000	-6.583%	5	165	+132.081%
2025-10-17	36.5000	36.5000	30.8000	31.9000	-18.205%	16	164	+116.803%
2025-10-15	42.5000	43.6000	39.0000	39.0000	-16.309%	30	166	+77.333%
2025-10-13	44.1000	48.4000	44.1000	46.6000	-1.895%	44	161	+48.412%
2025-10-10	44.7500	47.5000	44.1500	47.5000	+14.458%	13	158	+45.600%
2025-10-09	35.3000	41.5000	35.3000	41.5000	+14.011%	7	151	+66.651%
2025-10-08	38.5000	38.5000	36.4000	36.4000	-10.499%	5	154	+90.000%
2025-10-06	44.0000	44.0900	40.6700	40.6700	+4.523%	39	153	+70.052%
2025-10-03	35.6000	40.0000	35.6000	38.9100	+8.083%	51	118	+77.744%
2025-10-02	34.8000	36.5000	33.1000	36.0000	+28.480%	120	101	+92.111%
2025-10-01	28.0200	28.0200	28.0200	28.0200	-4.041%	2	109	+146.824%
2025-09-30	29.2000	29.2000	29.2000	29.2000	+9.940%	4	109	+136.849%
2025-09-29	26.5600	26.5600	26.5600	26.5600	+12.257%	2	109	+160.392%
2025-09-26	23.5800	24.6000	23.5800	23.6600	-11.253%	8	110	+192.308%
2025-09-25	27.7000	27.7000	26.6600	26.6600	-6.620%	5	113	+159.415%
2025-09-24	25.5000	29.3000	24.8000	28.5500	+18.219%	70	108	+142.242%
2025-09-23	24.2700	24.6000	24.0600	24.1500	+12.326%	8	79	+186.377%
2025-09-22	21.3000	21.5000	21.3000	21.5000	+27.219%	28	74	+221.674%
2025-09-18	16.9000	16.9000	16.9000	16.9000	+17.361%	4	60	+309.231%
2025-09-15	15.2000	15.2000	14.2600	14.4000	+6.667%	28	56	+380.278%
2025-09-12	13.2200	13.5000	13.2200	13.5000	-3.571%	31	73	+412.296%
2025-09-11	15.0000	15.0000	14.0000	14.0000	-11.783%	28	43	+394.000%
2025-09-10	15.8000	15.8700	15.8000	15.8700	0.000%	23	0	+335.791%

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