Dark

NBIS20260918C145
NBIS Sep 18 2026 145.00 Call (NBIS260918C00145000)
option OPRA

EOD

Jul 14, 2026

70.50-16.716%(-14.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	75.1500	75.1500	70.5000	70.5000	-16.716%	6	248	0.000%
2026-07-13	84.6500	84.6500	84.6500	84.6500	+22.681%	1	250	-16.716%
2026-07-07	76.3800	76.3800	69.0000	69.0000	-17.256%	12	250	+2.174%
2026-07-02	98.3300	98.3300	83.3900	83.3900	-17.468%	3	243	-15.457%
2026-07-01	101.0400	101.0400	101.0400	101.0400	-13.641%	1	243	-30.226%
2026-06-29	117.0000	117.0000	117.0000	117.0000	+10.024%	1	244	-39.744%
2026-06-26	113.0600	113.0600	106.3400	106.3400	-11.788%	2	244	-33.703%
2026-06-25	124.8500	124.8500	120.5500	120.5500	-5.198%	29	243	-41.518%
2026-06-24	127.1600	127.1600	127.1600	127.1600	-12.370%	1	248	-44.558%
2026-06-23	145.1100	145.1100	145.1100	145.1100	-4.983%	1	248	-51.416%
2026-06-22	152.7200	152.7200	152.7200	152.7200	-6.146%	1	249	-53.837%
2026-06-18	162.7200	162.7200	162.7200	162.7200	+9.946%	2	251	-56.674%
2026-06-17	148.0000	148.0000	148.0000	148.0000	+25.979%	1	251	-52.365%
2026-06-15	117.4800	117.4800	117.4800	117.4800	+36.240%	100	251	-39.990%
2026-06-11	86.2300	86.2300	86.2300	86.2300	-10.083%	2	251	-18.242%
2026-06-10	95.9000	95.9000	95.9000	95.9000	-24.429%	2	252	-26.486%
2026-06-04	126.7000	126.9000	126.7000	126.9000	-11.228%	10	250	-44.444%
2026-06-02	142.9500	142.9500	142.9500	142.9500	+4.687%	1	245	-50.682%
2026-06-01	133.9600	139.8000	133.9600	136.5500	+37.222%	17	245	-48.371%
2026-05-28	99.5100	99.5100	99.5100	99.5100	+13.856%	1	260	-29.153%
2026-05-26	87.4000	87.4000	87.4000	87.4000	-2.455%	1	260	-19.336%
2026-05-22	89.6000	89.6000	89.6000	89.6000	-1.969%	2	260	-21.317%
2026-05-21	91.4000	91.4000	91.4000	91.4000	+24.812%	3	260	-22.867%
2026-05-20	73.2300	73.2300	73.2300	73.2300	+12.127%	10	260	-3.728%
2026-05-19	65.3100	65.3100	65.3100	65.3100	-12.722%	2	256	+7.947%
2026-05-18	75.0000	75.0000	74.8300	74.8300	-24.238%	9	256	-5.786%
2026-05-15	98.7700	98.7700	98.7700	98.7700	+4.320%	3	256	-28.622%
2026-05-14	94.6800	94.6800	94.6800	94.6800	+11.770%	1	256	-25.539%
2026-05-13	78.3000	84.7100	72.7000	84.7100	+54.158%	89	277	-16.775%
2026-05-12	54.9500	54.9500	54.9500	54.9500	-21.466%	1	277	+28.298%
2026-05-11	68.6200	71.3000	68.6200	69.9700	+18.593%	12	277	+0.757%
2026-05-08	59.0500	60.0000	59.0000	59.0000	0.000%	14	284	+19.492%
2026-05-07	65.1100	65.1100	59.0000	59.0000	-14.924%	6	276	+19.492%
2026-05-06	59.5000	69.3500	55.8500	69.3500	+22.961%	13	273	+1.658%
2026-05-05	56.0500	57.3000	56.0500	56.4000	-2.759%	4	276	+25.000%
2026-05-04	48.1800	58.0000	48.1800	58.0000	+53.439%	26	274	+21.552%
2026-05-01	30.7000	40.2000	30.7000	37.8000	+34.711%	48	308	+86.508%
2026-04-30	28.3700	28.4700	28.0600	28.0600	-11.146%	19	308	+151.247%
2026-04-29	28.6400	31.5800	28.6400	31.5800	+16.661%	23	316	+123.243%
2026-04-28	29.5500	29.5500	26.3500	27.0700	-16.192%	17	301	+160.436%
2026-04-27	34.5000	34.5000	29.5000	32.3000	-8.369%	42	314	+118.266%
2026-04-24	40.0500	40.3300	35.2500	35.2500	-13.603%	10	289	+100.000%
2026-04-23	40.3500	40.8000	39.5000	40.8000	-0.415%	14	284	+72.794%
2026-04-22	43.4500	43.4500	39.7500	40.9700	-1.443%	5	296	+72.077%
2026-04-21	40.4200	41.5700	40.4200	41.5700	-3.751%	3	293	+69.593%
2026-04-20	40.0900	43.1900	40.0900	43.1900	+4.324%	4	293	+63.232%
2026-04-17	42.4400	42.5200	41.3300	41.4000	-9.171%	9	293	+70.290%
2026-04-16	43.4500	45.5800	43.4500	45.5800	+2.358%	5	296	+54.673%
2026-04-15	43.2100	44.5400	43.2100	44.5300	-3.781%	13	295	+58.320%
2026-04-14	46.2500	48.9000	45.7700	46.2800	+10.453%	36	298	+52.334%
2026-04-13	32.3500	43.7400	32.3500	41.9000	+21.414%	52	300	+68.258%
2026-04-10	33.7000	36.6000	33.7000	34.5100	+27.957%	81	305	+104.289%
2026-04-09	25.6000	26.9700	25.2700	26.9700	+28.429%	25	280	+161.402%
2026-04-08	19.9500	21.0000	18.1000	21.0000	+28.834%	38	271	+235.714%
2026-04-07	17.3000	17.3000	16.3000	16.3000	+1.875%	2	257	+332.515%
2026-04-06	16.0000	16.1500	16.0000	16.0000	+20.301%	21	258	+340.625%
2026-04-02	13.6000	13.6500	13.3000	13.3000	+13.578%	22	257	+430.075%
2026-04-01	11.7400	12.5700	11.7100	11.7100	+3.172%	6	257	+502.050%
2026-03-31	11.3000	11.3500	11.3000	11.3500	+20.616%	15	259	+521.145%
2026-03-30	9.4000	9.4100	9.4000	9.4100	-45.951%	12	260	+649.203%
2026-03-25	17.4200	17.4200	17.4100	17.4100	-4.393%	16	264	+304.940%
2026-03-24	18.2600	18.2600	18.2100	18.2100	-3.035%	27	264	+287.150%
2026-03-20	19.6100	19.6100	18.7800	18.7800	-12.037%	3	251	+275.399%
2026-03-19	21.1100	21.3500	20.4300	21.3500	-2.822%	14	250	+230.211%
2026-03-18	20.6000	21.9700	20.6000	21.9700	+19.728%	85	249	+220.892%
2026-03-17	20.8900	20.8900	18.3500	18.3500	-32.611%	43	248	+284.196%
2026-03-16	26.0000	27.9600	25.8500	27.2300	+40.651%	50	280	+158.906%
2026-03-13	19.3600	19.3600	19.3600	19.3600	+6.667%	1	265	+264.153%
2026-03-11	16.4700	19.2000	16.4700	18.1500	+48.893%	44	265	+288.430%
2026-03-10	12.1900	12.1900	12.1900	12.1900	+17.212%	1	231	+478.343%
2026-03-09	11.0500	11.0500	10.4000	10.4000	-2.347%	4	231	+577.885%
2026-03-05	12.7000	12.7000	10.6500	10.6500	-13.415%	4	227	+561.972%
2026-03-04	12.2800	12.3000	12.0500	12.3000	-12.143%	10	226	+473.171%
2026-02-20	14.0000	14.0000	14.0000	14.0000	-12.555%	1	223	+403.571%
2026-02-18	16.0100	16.0100	16.0100	16.0100	+2.300%	1	223	+340.350%
2026-02-13	15.6500	15.6500	15.6500	15.6500	+58.401%	1	224	+350.479%
2026-02-06	9.8800	9.8800	9.8800	9.8800	+26.667%	3	224	+613.563%
2026-02-05	7.7000	7.8000	7.7000	7.8000	-11.864%	22	227	+803.846%
2026-02-04	9.2900	9.2900	8.8500	8.8500	-17.598%	2	207	+696.610%
2026-02-02	10.7300	10.7400	10.7300	10.7400	-1.014%	3	208	+556.425%
2026-01-30	11.3800	11.8000	10.8500	10.8500	-29.131%	24	205	+549.770%
2026-01-28	15.3100	15.3100	15.3100	15.3100	+9.749%	2	204	+360.483%
2026-01-27	13.9500	13.9500	13.9500	13.9500	-15.862%	4	206	+405.376%
2026-01-23	16.5800	16.5800	16.5800	16.5800	-6.169%	3	202	+325.211%
2026-01-21	17.6700	17.6700	17.6700	17.6700	+0.971%	1	205	+298.981%
2026-01-20	18.6000	18.6000	17.5000	17.5000	-24.893%	3	204	+302.857%
2026-01-16	23.3000	23.3000	23.3000	23.3000	+33.143%	2	201	+202.575%
2026-01-14	17.5000	17.5000	17.5000	17.5000	-15.459%	1	201	+302.857%
2026-01-13	20.7000	20.7000	20.7000	20.7000	+24.175%	1	201	+240.580%
2026-01-07	17.4500	17.4500	16.6000	16.6700	+6.178%	18	200	+322.915%
2026-01-06	15.6600	15.7000	15.6600	15.7000	+24.209%	2	207	+349.045%
2025-12-30	12.6400	12.6400	12.6400	12.6400	+0.317%	3	207	+457.753%
2025-12-29	13.0000	13.6000	12.6000	12.6000	-20.655%	4	207	+459.524%
2025-12-22	15.8800	15.8800	15.8800	15.8800	+13.429%	18	209	+343.955%
2025-12-19	14.0000	14.0000	14.0000	14.0000	+29.750%	1	191	+403.571%
2025-12-17	10.8900	10.8900	10.7900	10.7900	-40.387%	7	190	+553.383%
2025-12-03	18.1000	18.1000	18.1000	18.1000	-5.236%	1	187	+289.503%
2025-12-01	19.0800	19.1000	19.0800	19.1000	-2.551%	3	186	+269.110%
2025-11-26	19.5600	19.6000	19.5600	19.6000	+20.988%	34	155	+259.694%
2025-11-21	16.2000	16.2000	16.2000	16.2000	-19.000%	2	155	+335.185%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+16.279%	1	155	+252.500%
2025-11-14	17.4500	17.4500	17.2000	17.2000	-4.444%	2	154	+309.884%
2025-11-13	18.6500	18.6500	18.0000	18.0000	-11.894%	101	153	+291.667%
2025-11-12	20.4300	20.4300	20.4300	20.4300	-12.355%	8	104	+245.081%
2025-11-11	29.9200	29.9200	23.3100	23.3100	-29.789%	54	112	+202.445%
2025-11-10	33.2000	33.2000	33.2000	33.2000	+9.752%	10	110	+112.349%
2025-11-07	28.6200	30.2500	28.6200	30.2500	-8.333%	18	110	+133.058%
2025-11-05	33.0000	33.0000	33.0000	33.0000	-21.503%	2	100	+113.636%
2025-10-31	42.2000	42.2000	42.0400	42.0400	+13.011%	2	102	+67.697%
2025-10-30	37.2000	37.2000	37.2000	37.2000	+61.739%	1	100	+89.516%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-30.261%	1	100	+206.522%
2025-10-17	32.9800	32.9800	32.9800	32.9800	-11.344%	2	100	+113.766%
2025-10-16	37.6200	37.6200	37.0000	37.2000	-5.440%	3	98	+89.516%
2025-10-14	41.1800	41.1800	39.3400	39.3400	-9.791%	4	96	+79.207%
2025-10-13	43.6100	43.6100	43.6100	43.6100	-6.975%	1	96	+61.660%
2025-10-10	46.9200	46.9200	46.8800	46.8800	+26.703%	2	96	+50.384%
2025-10-09	37.0000	37.0000	37.0000	37.0000	+12.121%	2	98	+90.541%
2025-10-07	32.7000	33.0000	32.7000	33.0000	-10.811%	11	98	+113.636%
2025-10-06	37.5000	37.5000	37.0000	37.0000	-6.471%	3	100	+90.541%
2025-10-03	39.5600	39.5600	39.5600	39.5600	+14.667%	1	97	+78.210%
2025-10-02	33.4000	34.5000	31.4000	34.5000	+29.553%	50	96	+104.348%
2025-10-01	26.6300	26.6300	26.6300	26.6300	+0.871%	1	58	+164.739%
2025-09-30	27.8000	27.8000	26.4000	26.4000	+6.883%	12	57	+167.045%
2025-09-29	25.4500	26.0800	24.7000	24.7000	+2.066%	10	57	+185.425%
2025-09-26	24.0100	24.2000	24.0100	24.2000	-6.202%	2	51	+191.322%
2025-09-24	24.8000	25.8000	22.7000	25.8000	+18.349%	15	50	+173.256%
2025-09-23	23.0000	23.0000	21.8000	21.8000	-3.111%	5	45	+223.394%
2025-09-22	22.0000	22.5000	22.0000	22.5000	+38.632%	2	42	+213.333%
2025-09-19	14.8000	16.2300	14.8000	16.2300	+3.905%	25	42	+334.381%
2025-09-18	15.4000	16.5000	15.4000	15.6200	+22.702%	3	22	+351.344%
2025-09-16	12.7300	12.7300	12.7300	12.7300	-7.080%	5	19	+453.810%
2025-09-15	13.7000	13.7000	13.7000	13.7000	+9.600%	1	14	+414.599%
2025-09-12	14.0000	14.0000	12.5000	12.5000	-20.584%	6	14	+464.000%
2025-09-10	15.7400	15.7400	15.7400	15.7400	0.000%	10	10	+347.903%

.dark-mode .ZXHNB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXHNB1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C145NBIS Sep 18 2026 145.00 Call (NBIS260918C00145000)option OPRA

NBIS20260918C145
NBIS Sep 18 2026 145.00 Call (NBIS260918C00145000)
option OPRA