Dark

NBIS20260918C150
NBIS Sep 18 2026 150.00 Call (NBIS260918C00150000)
option OPRA

EOD

Jul 14, 2026

68.19-8.837%(-6.61)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	68.5200	69.0000	68.1900	68.1900	-8.837%	24	2,493	0.000%
2026-07-13	81.2000	81.2000	74.8000	74.8000	-15.623%	4	2,514	-8.837%
2026-07-09	84.1000	88.6500	84.1000	88.6500	+11.819%	2	2,515	-23.080%
2026-07-08	72.8100	79.2800	72.8100	79.2800	+8.203%	44	2,515	-13.988%
2026-07-07	68.7000	73.2700	68.7000	73.2700	-12.304%	7	2,515	-6.933%
2026-07-06	82.5600	83.5500	82.5600	83.5500	+2.277%	7	2,520	-18.384%
2026-07-02	81.6400	82.7800	78.9700	81.6900	-19.912%	40	2,534	-16.526%
2026-07-01	100.5300	106.3000	100.5300	102.0000	-31.795%	28	2,534	-33.147%
2026-06-30	143.0000	149.5500	143.0000	149.5500	+20.605%	55	2,543	-54.403%
2026-06-29	101.7100	124.0000	101.7100	124.0000	+17.003%	7	2,554	-45.008%
2026-06-26	111.7500	111.7500	105.9800	105.9800	-12.449%	6	2,553	-35.658%
2026-06-25	121.0500	121.0500	121.0500	121.0500	+3.923%	1	2,553	-43.668%
2026-06-24	123.3500	123.4500	116.4800	116.4800	-16.919%	14	2,553	-41.458%
2026-06-23	140.0000	140.2000	140.0000	140.2000	-3.237%	3	2,551	-51.362%
2026-06-22	144.8900	144.8900	144.8900	144.8900	-0.977%	2	2,553	-52.937%
2026-06-18	158.7200	158.7200	146.3200	146.3200	-2.570%	10	2,565	-53.397%
2026-06-17	141.5000	157.3400	139.6900	150.1800	+13.420%	12	2,565	-54.594%
2026-06-16	131.0000	135.0000	131.0000	132.4100	+7.354%	12	2,565	-48.501%
2026-06-15	117.6700	123.3400	116.9600	123.3400	+24.825%	14	2,572	-44.714%
2026-06-12	102.4300	107.6900	98.8100	98.8100	+10.390%	12	2,572	-30.989%
2026-06-11	79.3700	89.5100	79.3400	89.5100	+9.052%	9	2,572	-23.819%
2026-06-10	92.6500	95.4500	82.0800	82.0800	-4.912%	5	2,572	-16.923%
2026-06-09	82.8000	86.3200	82.8000	86.3200	-7.689%	4	2,572	-21.003%
2026-06-08	93.9300	93.9300	93.5100	93.5100	+1.476%	6	2,570	-27.077%
2026-06-05	97.5500	97.5500	87.0000	92.1500	-25.264%	7	2,569	-26.001%
2026-06-04	105.0000	124.6000	105.0000	123.3000	+7.770%	12	2,573	-44.696%
2026-06-03	113.7000	114.4100	113.7000	114.4100	-10.210%	3	2,577	-40.399%
2026-06-02	138.3200	138.3200	127.4200	127.4200	-5.838%	14	2,579	-46.484%
2026-06-01	114.5000	137.5000	114.5000	135.3200	+53.930%	11	2,592	-49.608%
2026-05-29	87.9800	87.9800	86.6500	87.9100	-6.479%	3	2,593	-22.432%
2026-05-28	93.0000	95.1300	91.0000	94.0000	+21.714%	23	2,591	-27.457%
2026-05-27	71.5000	77.3600	71.5000	77.2300	-4.654%	10	2,594	-11.705%
2026-05-26	82.5000	82.5000	81.0000	81.0000	-10.000%	2	2,597	-15.815%
2026-05-21	85.4500	92.8000	85.4500	90.0000	+33.789%	15	2,596	-24.233%
2026-05-20	70.7300	70.7300	67.0100	67.2700	-8.725%	6	2,596	+1.368%
2026-05-19	68.0500	74.7800	63.2500	73.7000	+3.005%	27	2,619	-7.476%
2026-05-18	75.6500	75.6500	67.9000	71.5500	-16.247%	24	2,619	-4.696%
2026-05-15	92.0000	96.0000	85.4300	85.4300	-10.545%	35	2,619	-20.180%
2026-05-14	82.6400	99.8500	82.6400	95.5000	+10.853%	40	2,647	-28.597%
2026-05-13	70.6400	86.3500	70.6400	86.1500	+51.273%	17	2,660	-20.847%
2026-05-12	59.8000	59.8000	51.6800	56.9500	-6.944%	38	2,660	+19.737%
2026-05-11	61.3300	69.5500	61.2000	61.2000	+11.172%	18	2,660	+11.422%
2026-05-08	61.0000	61.0000	55.0500	55.0500	-5.298%	13	2,664	+23.869%
2026-05-07	63.0000	70.6700	56.0000	58.1300	-15.766%	55	2,664	+17.306%
2026-05-06	55.7800	69.0100	53.9000	69.0100	+28.991%	81	2,713	-1.188%
2026-05-05	48.2000	54.3500	48.2000	53.5000	-0.447%	8	2,705	+27.458%
2026-05-04	45.8000	54.9400	45.8000	53.7400	+46.033%	149	2,706	+26.889%
2026-05-01	31.7200	37.3800	31.7200	36.8000	+34.552%	58	2,777	+85.299%
2026-04-30	32.1300	32.1300	25.8000	27.3500	-7.757%	57	2,777	+149.324%
2026-04-29	27.0000	30.0000	25.4000	29.6500	+16.275%	104	2,777	+129.983%
2026-04-28	28.0000	28.0000	24.6000	25.5000	-15.702%	1,143	2,726	+167.412%
2026-04-27	29.7500	34.2000	28.6000	30.2500	-14.596%	68	3,097	+125.421%
2026-04-24	38.0300	38.1500	33.5000	35.4200	-12.283%	18	3,068	+92.518%
2026-04-23	39.0000	44.2000	39.0000	40.3800	+2.099%	124	3,064	+68.871%
2026-04-22	39.2500	39.5500	39.2500	39.5500	+5.523%	5	2,997	+72.415%
2026-04-21	40.4500	40.4500	37.4800	37.4800	-2.497%	6	3,002	+81.937%
2026-04-17	39.3800	40.5000	37.2500	38.4400	-12.016%	76	3,002	+77.393%
2026-04-16	43.5200	43.6900	42.0000	43.6900	-3.809%	15	3,008	+56.077%
2026-04-15	40.4100	45.4800	39.4700	45.4200	+3.580%	121	3,008	+50.132%
2026-04-14	42.6900	45.6300	40.6000	43.8500	+15.944%	1,193	3,014	+55.507%
2026-04-13	31.0300	41.5000	31.0300	37.8200	+14.606%	259	3,681	+80.301%
2026-04-10	28.0000	34.9500	27.6500	33.0000	+27.413%	3,323	3,784	+106.636%
2026-04-09	20.7800	26.0500	19.9500	25.9000	+28.984%	48	1,103	+163.282%
2026-04-08	19.7300	20.0800	19.7300	20.0800	+24.876%	25	1,113	+239.592%
2026-04-07	14.9000	17.0000	14.9000	16.0800	+8.649%	24	1,110	+324.067%
2026-04-06	14.6500	15.1000	14.6500	14.8000	+16.444%	25	1,120	+360.743%
2026-04-02	8.0000	12.7100	8.0000	12.7100	+17.794%	59	1,153	+436.507%
2026-04-01	11.9800	11.9800	10.7800	10.7900	+0.372%	4	1,153	+531.974%
2026-03-31	9.6900	10.7500	9.1000	10.7500	+28.282%	25	1,152	+534.326%
2026-03-30	9.5900	9.6500	7.8200	8.3800	-27.883%	92	1,139	+713.723%
2026-03-27	12.5000	12.5000	11.4000	11.6200	-11.702%	46	1,125	+486.833%
2026-03-26	13.9000	14.5800	13.1600	13.1600	-19.363%	36	1,125	+418.161%
2026-03-25	16.5400	16.5400	16.1900	16.3200	-5.061%	11	1,124	+317.831%
2026-03-24	16.6500	17.1900	16.5000	17.1900	+1.416%	13	1,123	+296.684%
2026-03-23	18.5000	18.7300	16.7500	16.9500	+0.833%	38	1,123	+302.301%
2026-03-20	19.5000	19.5000	16.8100	16.8100	-15.101%	98	1,121	+305.651%
2026-03-19	19.5100	20.2000	18.7700	19.8000	+1.020%	36	1,092	+244.394%
2026-03-18	17.9500	20.8000	17.9500	19.6000	+12.000%	39	1,088	+247.908%
2026-03-17	21.0000	21.2100	17.0300	17.5000	-30.028%	105	1,083	+289.657%
2026-03-16	21.6000	27.4400	21.6000	25.0100	+43.818%	294	1,011	+172.651%
2026-03-13	18.8000	18.9300	17.3900	17.3900	+10.063%	18	891	+292.122%
2026-03-12	15.6000	16.4200	15.6000	15.8000	-7.059%	22	896	+331.582%
2026-03-11	15.3000	18.8500	15.3000	17.0000	+49.648%	538	899	+301.118%
2026-03-10	11.3800	11.3800	11.3600	11.3600	+7.170%	2	1,155	+500.264%
2026-03-09	9.3000	10.6000	9.3000	10.6000	+3.013%	13	1,154	+543.302%
2026-03-06	10.0000	10.2900	9.7000	10.2900	-6.455%	39	1,155	+562.682%
2026-03-05	12.2200	12.2200	11.0000	11.0000	-6.383%	67	1,135	+519.909%
2026-03-04	10.0000	11.7500	10.0000	11.7500	+43.293%	7	1,135	+480.340%
2026-03-03	8.7500	9.8000	8.2000	8.2000	-13.866%	76	1,136	+731.585%
2026-03-02	10.2000	10.2000	9.3000	9.5200	-9.333%	248	1,073	+616.282%
2026-02-27	12.4000	12.4000	10.0000	10.5000	-28.862%	17	871	+549.429%
2026-02-26	15.5000	16.1800	14.7600	14.7600	-9.113%	3	881	+361.992%
2026-02-25	15.6500	16.7500	14.4500	16.2400	+12.465%	16	877	+319.889%
2026-02-24	14.4400	14.4400	14.4400	14.4400	+16.923%	10	877	+372.230%
2026-02-23	13.3000	13.3000	12.3500	12.3500	-6.510%	7	877	+452.146%
2026-02-20	16.0700	16.0700	13.2100	13.2100	-23.376%	5	877	+416.200%
2026-02-19	17.0000	17.2400	16.1100	17.2400	+16.094%	21	879	+295.534%
2026-02-18	15.1500	15.9000	14.3500	14.8500	+9.513%	8	883	+359.192%
2026-02-17	13.4100	13.5600	12.5700	13.5600	+2.572%	7	883	+402.876%
2026-02-13	11.8800	13.6800	11.8800	13.2200	+36.289%	5	878	+415.809%
2026-02-12	8.3000	10.9500	7.9000	9.7000	-14.462%	35	878	+602.990%
2026-02-11	12.6700	12.8000	11.0000	11.3400	-6.513%	7	899	+501.323%
2026-02-10	11.7000	12.1300	11.7000	12.1300	+3.675%	2	898	+462.160%
2026-02-09	11.2500	11.7000	11.2500	11.7000	+44.444%	30	900	+482.821%
2026-02-06	7.7600	8.2500	7.7500	8.1000	+6.439%	33	887	+741.852%
2026-02-05	7.5300	7.7100	7.5300	7.6100	-14.590%	32	857	+796.058%
2026-02-04	10.6800	10.6800	8.4000	8.9100	-23.388%	71	863	+665.320%
2026-02-03	10.9500	11.9400	10.9500	11.6300	+7.486%	7	844	+486.328%
2026-02-02	10.4000	11.2000	10.2600	10.8200	+7.662%	48	846	+530.222%
2026-01-30	12.0400	12.0400	10.0500	10.0500	-23.921%	40	843	+578.507%
2026-01-29	14.8000	14.8000	13.2100	13.2100	-17.438%	16	842	+416.200%
2026-01-28	16.0500	16.3000	14.5000	16.0000	+6.667%	19	842	+326.188%
2026-01-27	14.2500	15.0000	14.2500	15.0000	+13.037%	14	839	+354.600%
2026-01-26	14.5000	14.5000	13.2700	13.2700	-7.526%	14	841	+413.866%
2026-01-23	14.9000	14.9000	14.3500	14.3500	-19.155%	4	840	+375.192%
2026-01-22	17.7500	17.7500	17.7500	17.7500	+9.231%	1	836	+284.169%
2026-01-21	16.4700	16.8800	14.6700	16.2500	-2.167%	12	837	+319.631%
2026-01-20	18.1900	19.9500	16.6100	16.6100	-18.976%	46	830	+310.536%
2026-01-16	18.5800	22.2000	18.5800	20.5000	+0.441%	27	796	+232.634%
2026-01-15	19.5000	20.5000	19.0800	20.4100	+16.629%	29	796	+234.101%
2026-01-14	18.0000	18.0000	17.5000	17.5000	-10.026%	32	798	+289.657%
2026-01-13	20.2500	20.2500	19.4500	19.4500	+0.725%	10	776	+250.591%
2026-01-12	16.5800	19.3100	16.5800	19.3100	+17.030%	10	775	+253.133%
2026-01-09	18.5600	18.5600	16.5000	16.5000	-0.483%	3	777	+313.273%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-0.837%	1	776	+311.279%
2026-01-07	16.9800	16.9800	16.7200	16.7200	-8.384%	6	777	+307.835%
2026-01-06	14.3100	18.2500	14.3100	18.2500	+35.185%	35	777	+273.644%
2026-01-05	14.1300	14.1700	13.5000	13.5000	+8.434%	29	763	+405.111%
2026-01-02	12.2000	12.6100	12.2000	12.4500	+16.355%	22	765	+447.711%
2025-12-31	10.9400	10.9900	10.7000	10.7000	-3.863%	74	785	+537.290%
2025-12-30	11.9000	11.9000	11.1300	11.1300	-7.250%	20	785	+512.668%
2025-12-29	11.5800	12.0000	11.5800	12.0000	-10.781%	3	797	+468.250%
2025-12-26	13.4500	13.4500	13.4500	13.4500	-1.103%	3	799	+406.989%
2025-12-23	13.5000	14.1000	13.5000	13.6000	-10.526%	13	796	+401.397%
2025-12-22	15.2000	15.2000	15.2000	15.2000	+9.353%	1	809	+348.618%
2025-12-19	12.2500	13.9000	12.2500	13.9000	+26.364%	14	809	+390.576%
2025-12-18	11.3000	11.3000	11.0000	11.0000	+7.843%	60	818	+519.909%
2025-12-17	10.0900	10.5000	9.4000	10.2000	-18.400%	31	758	+568.529%
2025-12-15	12.2200	12.5000	12.2200	12.5000	-18.033%	22	766	+445.520%
2025-12-12	16.3000	16.9500	15.0000	15.2500	-9.656%	58	756	+347.148%
2025-12-10	17.4000	17.4000	16.8800	16.8800	-9.733%	201	778	+303.969%
2025-12-09	18.7000	18.7000	18.7000	18.7000	-6.406%	1	779	+264.652%
2025-12-05	19.9800	19.9800	19.9800	19.9800	-2.537%	1	779	+241.291%
2025-12-04	19.5000	21.4000	19.5000	20.5000	+6.218%	34	778	+232.634%
2025-12-03	18.0000	20.0000	18.0000	19.3000	-7.656%	41	767	+253.316%
2025-12-02	20.8800	20.9000	20.4000	20.9000	+5.769%	21	767	+226.268%
2025-12-01	18.5500	19.7600	18.5000	19.7600	+4.274%	125	765	+245.091%
2025-11-28	18.8000	18.9500	18.8000	18.9500	+3.609%	10	770	+259.842%
2025-11-26	18.7800	18.7800	18.0000	18.2900	+7.588%	31	769	+272.827%
2025-11-25	16.7000	18.0000	15.8000	17.0000	-7.959%	5	769	+301.118%
2025-11-24	18.5000	18.5000	18.4700	18.4700	+11.804%	2	769	+269.193%
2025-11-21	16.5400	16.9000	14.0000	16.5200	-7.709%	23	768	+312.772%
2025-11-20	23.5000	23.5000	17.8300	17.9000	-14.149%	49	756	+280.950%
2025-11-19	19.4500	21.6000	19.4500	20.8500	+8.031%	22	793	+227.050%
2025-11-18	15.0000	20.6500	15.0000	19.3000	+13.529%	47	793	+253.316%
2025-11-17	15.8400	17.4000	15.8400	17.0000	+9.395%	6	754	+301.118%
2025-11-14	15.4500	17.7100	14.1000	15.5400	-10.792%	52	757	+338.803%
2025-11-13	15.6000	17.5000	15.6000	17.4200	-12.462%	15	741	+291.447%
2025-11-12	20.5300	20.5300	19.2000	19.9000	-11.947%	89	745	+242.663%
2025-11-11	26.1000	28.5500	22.5000	22.6000	-28.254%	49	683	+201.726%
2025-11-10	33.5000	33.5000	30.4000	31.5000	+16.322%	50	686	+116.476%
2025-11-07	27.0800	27.0800	27.0800	27.0800	-8.203%	1	655	+151.809%
2025-11-06	32.5000	32.5000	29.5000	29.5000	-11.940%	24	655	+131.153%
2025-11-05	33.0000	34.0000	33.0000	33.5000	+11.001%	13	654	+103.552%
2025-11-04	33.8000	33.8000	30.1800	30.1800	-21.854%	23	656	+125.944%
2025-11-03	38.6200	38.6200	38.6200	38.6200	-7.275%	1	645	+76.567%
2025-10-31	42.5000	42.5000	41.6500	41.6500	+2.586%	18	645	+63.721%
2025-10-30	35.9000	40.6000	34.5000	40.6000	+13.408%	22	653	+67.956%
2025-10-29	35.8000	36.0000	35.8000	35.8000	-0.334%	6	644	+90.475%
2025-10-28	38.1000	40.0000	35.9200	35.9200	-4.974%	7	645	+89.839%
2025-10-27	36.9000	37.8000	35.7500	37.8000	+17.574%	22	633	+80.397%
2025-10-24	29.5000	32.1500	29.5000	32.1500	+20.865%	6	633	+112.100%
2025-10-23	26.6600	26.6600	26.0000	26.6000	+9.917%	30	636	+156.353%
2025-10-22	25.6000	25.6000	21.9000	24.2000	-2.262%	35	624	+181.777%
2025-10-21	28.2900	28.3000	24.7600	24.7600	-11.540%	110	607	+175.404%
2025-10-20	31.3600	31.3600	26.9000	27.9900	-6.700%	40	611	+143.623%
2025-10-17	34.0000	34.0000	29.5500	30.0000	-15.493%	34	598	+127.300%
2025-10-16	38.0000	38.0000	34.7000	35.5000	-5.836%	7	573	+92.085%
2025-10-15	39.6200	40.0000	35.1000	37.7000	-4.557%	10	572	+80.875%
2025-10-14	38.0200	39.5000	37.5000	39.5000	-7.818%	75	570	+72.633%
2025-10-13	42.3000	43.8000	42.3000	42.8500	+10.154%	32	551	+59.137%
2025-10-10	43.3000	45.0000	38.9000	38.9000	-2.920%	56	558	+75.296%
2025-10-09	35.5300	40.7000	35.4700	40.0700	+17.370%	22	556	+70.177%
2025-10-08	34.2400	34.2400	31.0000	34.1400	+4.404%	33	570	+99.736%
2025-10-07	33.7500	33.7500	30.8000	32.7000	-10.485%	15	547	+108.532%
2025-10-06	40.0300	40.0300	36.5300	36.5300	+1.191%	11	542	+86.668%
2025-10-03	32.9000	38.4200	32.7500	36.1000	+9.063%	178	536	+88.892%
2025-10-02	32.0000	33.3200	29.7100	33.1000	+27.308%	60	401	+106.012%
2025-10-01	23.0000	26.0000	23.0000	26.0000	+2.767%	4	375	+162.269%
2025-09-30	26.0000	26.7000	25.3000	25.3000	+7.660%	21	376	+169.526%
2025-09-29	24.3000	25.1300	23.5000	23.5000	+7.306%	14	376	+190.170%
2025-09-26	22.5000	23.1000	21.9000	21.9000	-7.400%	6	366	+211.370%
2025-09-25	24.0000	25.7700	23.6000	23.6500	-10.990%	40	362	+188.330%
2025-09-24	22.8000	27.4000	22.7600	26.5700	+23.009%	78	373	+156.643%
2025-09-23	21.0000	22.6500	21.0000	21.6000	-2.703%	43	367	+215.694%
2025-09-22	17.8900	22.2000	17.3000	22.2000	+42.399%	110	343	+207.162%
2025-09-19	14.5000	15.6000	14.2000	15.5900	+2.904%	13	255	+337.396%
2025-09-18	14.9500	16.6000	14.9500	15.1500	+21.687%	108	244	+350.099%
2025-09-17	12.9700	12.9700	12.4500	12.4500	+1.220%	2	145	+447.711%
2025-09-16	13.3600	13.3600	12.3000	12.3000	-5.385%	4	146	+454.390%
2025-09-15	13.9000	13.9000	12.7000	13.0000	+6.122%	46	142	+424.538%
2025-09-12	12.0000	13.9000	11.6000	12.2500	-2.000%	42	117	+456.653%
2025-09-11	14.3000	14.3000	12.5000	12.5000	-16.107%	56	108	+445.520%
2025-09-10	15.5000	16.0000	14.0200	14.9000	0.000%	87	0	+357.651%

.dark-mode .Yqh0qf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqh0qf{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C150NBIS Sep 18 2026 150.00 Call (NBIS260918C00150000)option OPRA

NBIS20260918C150
NBIS Sep 18 2026 150.00 Call (NBIS260918C00150000)
option OPRA