Dark

NBIS20260918C160
NBIS Sep 18 2026 160.00 Call (NBIS260918C00160000)
option OPRA

EOD

Jul 14, 2026

61.64-17.813%(-13.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	63.1000	63.2000	61.6400	61.6400	-17.813%	3	1,030	0.000%
2026-07-13	74.9500	75.0000	74.9500	75.0000	+3.164%	2	1,032	-17.813%
2026-07-08	66.7500	72.7000	66.7500	72.7000	+15.525%	3	1,034	-15.213%
2026-07-07	64.5000	69.8000	62.9300	62.9300	-17.317%	6	1,033	-2.050%
2026-07-06	72.0000	82.0700	72.0000	76.1100	+8.729%	9	1,032	-19.012%
2026-07-02	80.8500	80.8500	70.0000	70.0000	-23.077%	6	1,037	-11.943%
2026-07-01	95.3300	95.4900	90.0000	91.0000	-27.778%	25	1,037	-32.264%
2026-06-30	126.0000	126.0000	126.0000	126.0000	+22.891%	1	1,043	-51.079%
2026-06-26	102.5300	102.5300	102.5300	102.5300	-10.556%	4	1,042	-39.881%
2026-06-25	114.6300	114.6300	114.6300	114.6300	+3.785%	1	1,042	-46.227%
2026-06-24	111.0400	111.0400	108.6500	110.4500	-15.558%	6	1,042	-44.192%
2026-06-23	130.8000	130.8000	130.8000	130.8000	-5.628%	3	1,042	-52.875%
2026-06-18	141.1600	142.8000	138.6000	138.6000	-5.714%	6	1,169	-55.527%
2026-06-17	131.6200	150.7500	131.6200	147.0000	+26.289%	543	1,169	-58.068%
2026-06-15	105.2000	116.4000	105.2000	116.4000	+29.333%	4	1,169	-47.045%
2026-06-12	90.0000	90.0000	90.0000	90.0000	+11.111%	21	1,169	-31.511%
2026-06-11	77.7000	81.0000	77.7000	81.0000	+3.846%	27	1,169	-23.901%
2026-06-10	86.2500	86.2500	78.0000	78.0000	+14.892%	9	1,167	-20.974%
2026-06-09	90.0700	90.0700	67.8900	67.8900	-22.782%	7	1,168	-9.206%
2026-06-08	86.2300	87.9200	86.2300	87.9200	-0.385%	4	1,174	-29.891%
2026-06-05	93.5000	93.5000	85.7200	88.2600	-23.947%	23	1,177	-30.161%
2026-06-04	100.2600	116.0500	98.7900	116.0500	+8.743%	20	1,180	-46.885%
2026-06-03	110.0000	117.0600	106.7200	106.7200	-19.152%	4	1,187	-42.241%
2026-06-02	127.9000	132.0000	127.9000	132.0000	+9.444%	2	1,187	-53.303%
2026-06-01	104.8900	127.5000	104.8900	120.6100	+35.517%	19	1,187	-48.893%
2026-05-28	89.1500	89.1500	88.2100	89.0000	+25.795%	8	1,189	-30.742%
2026-05-27	65.0000	70.7500	65.0000	70.7500	-0.910%	5	1,191	-12.876%
2026-05-26	80.7500	81.5500	71.4000	71.4000	-8.602%	29	1,191	-13.669%
2026-05-22	77.2700	78.1200	76.6500	78.1200	-4.790%	8	1,214	-21.096%
2026-05-21	82.2300	87.8000	82.0500	82.0500	+26.328%	17	1,218	-24.875%
2026-05-20	66.6100	66.6200	64.9500	64.9500	-4.751%	5	1,218	-5.096%
2026-05-19	61.1000	68.2000	59.9000	68.1900	+12.062%	27	1,213	-9.606%
2026-05-18	68.2600	68.2600	60.8500	60.8500	-27.817%	5	1,213	+1.298%
2026-05-15	85.0000	85.0000	84.3000	84.3000	-4.724%	3	1,213	-26.880%
2026-05-14	80.7000	95.0000	80.0000	88.4800	+18.336%	66	1,211	-30.335%
2026-05-13	70.0000	78.2500	62.9200	74.7700	+45.156%	57	1,253	-17.561%
2026-05-12	53.3700	53.3700	46.9400	51.5100	-12.695%	5	1,253	+19.666%
2026-05-11	56.0500	62.6000	56.0500	59.0000	+11.742%	15	1,253	+4.475%
2026-05-08	56.0000	56.0000	51.1500	52.8000	-3.702%	32	1,250	+16.742%
2026-05-07	55.2000	64.1000	52.1700	54.8300	-10.903%	66	1,254	+12.420%
2026-05-06	51.0000	61.6000	47.7900	61.5400	+26.236%	78	1,267	+0.162%
2026-05-05	44.5000	49.8500	44.5000	48.7500	-1.911%	47	1,292	+26.441%
2026-05-04	36.5000	50.0000	36.5000	49.7000	+50.606%	132	1,315	+24.024%
2026-05-01	26.0000	33.3500	26.0000	33.0000	+42.426%	47	1,356	+86.788%
2026-04-30	25.0900	25.1000	22.2100	23.1700	-12.764%	34	1,356	+166.034%
2026-04-29	24.0900	26.5600	22.1100	26.5600	+21.556%	91	1,355	+132.078%
2026-04-28	24.5500	24.8900	21.8000	21.8500	-19.817%	116	1,328	+182.105%
2026-04-27	28.0000	29.2700	24.9200	27.2500	-5.775%	99	1,274	+126.202%
2026-04-24	37.8700	37.8700	28.4500	28.9200	-14.413%	40	1,298	+113.140%
2026-04-23	35.5000	39.5000	33.7900	33.7900	-3.457%	57	1,313	+82.421%
2026-04-22	38.7700	38.7700	33.3000	35.0000	+2.639%	39	1,301	+76.114%
2026-04-21	36.0000	36.4700	34.1000	34.1000	-5.014%	25	1,301	+80.762%
2026-04-20	35.6000	36.3000	33.3800	35.9000	+5.279%	43	1,301	+71.699%
2026-04-17	36.5000	36.5000	34.0000	34.1000	-11.429%	48	1,295	+80.762%
2026-04-16	42.0000	42.0000	37.0000	38.5000	+0.444%	80	1,309	+60.104%
2026-04-15	36.5500	39.6400	36.1900	38.3300	-1.567%	82	1,294	+60.814%
2026-04-14	38.6600	40.7800	36.7100	38.9400	+9.628%	128	1,277	+58.295%
2026-04-13	26.8200	37.0000	26.8200	35.5200	+22.610%	166	1,290	+73.536%
2026-04-10	24.5500	31.0000	24.5500	28.9700	+26.728%	166	1,247	+112.772%
2026-04-09	17.8900	22.8600	17.8900	22.8600	+35.507%	54	1,187	+169.641%
2026-04-08	16.0500	17.2400	16.0000	16.8700	+24.686%	33	1,174	+265.382%
2026-04-07	12.3000	13.9000	12.3000	13.5300	+6.957%	5	1,163	+355.580%
2026-04-06	12.4000	12.6500	12.4000	12.6500	+6.303%	15	1,160	+387.273%
2026-04-02	9.8800	11.9000	9.8800	11.9000	+26.596%	14	1,154	+417.983%
2026-04-01	9.7200	9.7200	8.5500	9.4000	+1.952%	16	1,154	+555.745%
2026-03-31	8.1400	9.2200	7.3200	9.2200	+31.714%	22	1,160	+568.547%
2026-03-30	7.9400	7.9400	6.8000	7.0000	-30.966%	43	1,152	+780.571%
2026-03-27	11.2500	11.2500	10.0500	10.1400	-9.867%	8	1,157	+507.890%
2026-03-26	13.0000	13.0000	11.0000	11.2500	-23.417%	5	1,151	+447.911%
2026-03-25	14.7000	14.7000	13.9900	14.6900	+1.310%	23	1,151	+319.605%
2026-03-24	14.6500	14.8500	14.5000	14.5000	-12.121%	31	1,140	+325.103%
2026-03-23	16.0500	16.5000	15.7000	16.5000	+3.448%	12	1,161	+273.576%
2026-03-20	18.7000	18.7000	15.9500	15.9500	-7.267%	3	1,160	+286.458%
2026-03-19	16.7900	17.2000	16.7400	17.2000	+5.521%	23	1,160	+258.372%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+7.947%	8	1,139	+278.160%
2026-03-17	18.0000	18.0000	15.1000	15.1000	-34.632%	43	1,139	+308.212%
2026-03-16	19.8500	24.4400	19.8500	23.1000	+54.103%	99	1,151	+166.840%
2026-03-13	15.2000	15.8500	14.9500	14.9900	+6.995%	8	1,133	+311.207%
2026-03-12	13.3200	14.0100	13.3200	14.0100	-6.600%	5	1,131	+339.971%
2026-03-11	13.4300	15.0000	13.1400	15.0000	+57.068%	23	1,133	+310.933%
2026-03-10	9.6000	9.6000	9.5500	9.5500	+13.690%	2	1,120	+545.445%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-5.618%	3	1,119	+633.810%
2026-03-06	8.9000	8.9000	8.9000	8.9000	-1.111%	1	1,118	+592.584%
2026-03-05	10.1500	10.1500	9.0000	9.0000	-9.366%	5	1,118	+584.889%
2026-03-04	9.9300	9.9300	9.9300	9.9300	+29.974%	1	1,117	+520.745%
2026-03-03	7.4600	7.6400	7.4600	7.6400	-13.379%	4	1,118	+706.806%
2026-03-02	9.1100	9.1100	8.6000	8.8200	-3.395%	6	1,120	+598.866%
2026-02-27	10.6200	10.6200	9.1300	9.1300	-36.817%	3	1,120	+575.137%
2026-02-26	14.4500	14.4500	14.4500	14.4500	-2.694%	3	1,120	+326.574%
2026-02-25	13.7700	14.8500	13.7700	14.8500	+19.277%	11	1,113	+315.084%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+10.667%	1	1,113	+395.100%
2026-02-20	13.6700	13.6700	11.2500	11.2500	-24.749%	4	1,114	+447.911%
2026-02-19	14.8000	14.9500	14.8000	14.9500	+21.151%	8	1,110	+312.308%
2026-02-18	13.0800	13.0800	12.3400	12.3400	+4.135%	5	1,110	+399.514%
2026-02-13	10.9500	11.8500	10.9500	11.8500	+24.084%	2	1,106	+420.169%
2026-02-11	9.5500	9.5500	9.5500	9.5500	-13.261%	1	1,106	+545.445%
2026-02-10	11.0100	11.0100	11.0100	11.0100	+5.865%	10	1,105	+459.855%
2026-02-09	8.9000	10.5000	8.9000	10.4000	+19.540%	43	1,105	+492.692%
2026-02-06	7.0800	8.7000	6.7600	8.7000	+27.941%	66	1,095	+608.506%
2026-02-05	6.3500	6.9500	6.3500	6.8000	-10.526%	4	1,035	+806.471%
2026-02-04	7.5800	7.9500	7.5000	7.6000	-19.149%	26	1,033	+711.053%
2026-02-03	9.4000	9.4000	9.4000	9.4000	-3.590%	2	1,014	+555.745%
2026-02-02	9.6500	9.7500	9.6500	9.7500	+7.143%	21	1,012	+532.205%
2026-01-30	9.4000	9.4000	8.8500	9.1000	-24.793%	889	993	+577.363%
2026-01-29	11.9000	12.1000	11.9000	12.1000	-7.985%	12	455	+409.421%
2026-01-27	13.3200	13.3200	13.1500	13.1500	-8.362%	12	443	+368.745%
2026-01-22	14.5000	14.5000	14.3500	14.3500	+8.630%	3	449	+329.547%
2026-01-21	14.9800	14.9800	13.0000	13.2100	-11.933%	5	451	+366.616%
2026-01-20	15.8000	16.2000	15.0000	15.0000	-22.680%	6	454	+310.933%
2026-01-16	17.3000	19.4000	17.3000	19.4000	+14.793%	13	443	+217.732%
2026-01-15	16.2000	16.9000	16.2000	16.9000	+5.362%	30	443	+264.734%
2026-01-14	17.9800	17.9800	16.0400	16.0400	-8.343%	2	443	+284.289%
2026-01-13	17.2100	17.5000	17.2100	17.5000	+6.383%	31	444	+252.229%
2026-01-12	16.4500	16.4500	16.4500	16.4500	+7.166%	3	445	+274.711%
2026-01-09	16.5000	18.4000	15.3500	15.3500	-4.361%	6	448	+301.564%
2026-01-08	16.0500	16.0500	16.0500	16.0500	+3.615%	3	452	+284.050%
2026-01-07	15.0900	15.5300	15.0900	15.4900	-0.129%	5	449	+297.934%
2026-01-06	12.7100	15.5100	12.7100	15.5100	+37.622%	3	449	+297.421%
2026-01-02	11.2700	11.2700	11.2700	11.2700	+24.530%	1	449	+446.939%
2025-12-31	9.8000	9.8000	9.0500	9.0500	-28.118%	6	449	+581.105%
2025-12-24	12.5900	12.5900	12.5900	12.5900	-4.981%	1	449	+389.595%
2025-12-22	13.2500	13.2500	13.2500	13.2500	+2.002%	1	449	+365.208%
2025-12-19	12.9900	12.9900	12.9900	12.9900	+17.663%	3	449	+374.519%
2025-12-15	11.2000	11.2000	10.3000	11.0400	-24.898%	46	446	+458.333%
2025-12-11	14.7000	14.7000	14.7000	14.7000	-15.517%	1	415	+319.320%
2025-12-08	17.4000	17.4000	17.4000	17.4000	+5.583%	1	414	+254.253%
2025-12-03	16.4800	16.4800	16.4800	16.4800	-12.804%	1	413	+274.029%
2025-12-01	14.7000	18.9000	14.7000	18.9000	+21.935%	3	412	+226.138%
2025-11-25	14.2500	15.5000	14.2500	15.5000	+1.307%	10	412	+297.677%
2025-11-21	14.2100	15.3000	14.2100	15.3000	-6.422%	11	410	+302.876%
2025-11-20	21.0000	21.0000	16.3500	16.3500	-10.656%	5	405	+277.003%
2025-11-18	16.2200	18.3000	16.2200	18.3000	+11.585%	11	406	+236.831%
2025-11-17	16.2700	16.5000	15.9200	16.4000	+2.500%	5	409	+275.854%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-12.425%	1	412	+285.250%
2025-11-12	18.3000	18.3000	18.2600	18.2700	-14.825%	3	411	+237.384%
2025-11-11	24.0000	25.5000	21.4500	21.4500	-24.869%	4	411	+187.366%
2025-11-10	28.0000	30.1200	27.1000	28.5500	-15.533%	228	410	+115.902%
2025-11-06	33.8000	33.8000	33.8000	33.8000	+13.805%	1	550	+82.367%
2025-11-04	29.7000	29.7000	29.7000	29.7000	-15.745%	16	549	+107.542%
2025-11-03	39.2000	39.2000	35.2500	35.2500	-6.000%	4	550	+74.865%
2025-10-31	39.0000	39.5000	37.5000	37.5000	+17.188%	3	550	+64.373%
2025-10-30	32.0000	32.0000	32.0000	32.0000	-3.701%	1	551	+92.625%
2025-10-27	33.2600	33.3000	33.2200	33.2300	+42.009%	11	552	+85.495%
2025-10-23	23.4000	23.4000	23.4000	23.4000	+5.169%	1	552	+163.419%
2025-10-22	23.5000	23.5000	20.0000	22.2500	-7.638%	262	552	+177.034%
2025-10-21	24.0900	24.0900	24.0900	24.0900	-11.107%	5	549	+155.874%
2025-10-20	31.6500	31.6500	26.4000	27.1000	-5.641%	25	554	+127.454%
2025-10-17	29.0000	29.0000	27.1000	28.7200	-15.030%	5	549	+114.624%
2025-10-16	33.8000	33.8000	33.8000	33.8000	-2.340%	1	548	+82.367%
2025-10-15	38.0000	38.0000	34.6100	34.6100	-4.127%	7	547	+78.099%
2025-10-14	36.0000	36.1000	36.0000	36.1000	-8.376%	2	546	+70.748%
2025-10-13	40.5200	40.5200	39.3000	39.4000	+3.141%	29	545	+56.447%
2025-10-10	40.0000	42.2500	37.6600	38.2000	+27.759%	32	537	+61.361%
2025-10-08	28.6000	29.9000	28.6000	29.9000	+3.103%	3	551	+106.154%
2025-10-07	34.3000	34.3000	28.2000	29.0000	-10.906%	16	552	+112.552%
2025-10-06	37.1000	37.1000	32.5500	32.5500	-2.632%	16	544	+89.370%
2025-10-03	30.5900	35.7000	30.4000	33.4300	+9.284%	36	543	+84.385%
2025-10-02	26.5400	31.0000	26.5400	30.5900	+20.433%	515	513	+101.504%
2025-09-30	24.0000	25.4000	24.0000	25.4000	+17.484%	31	65	+142.677%
2025-09-29	22.1700	22.1700	21.6200	21.6200	+10.250%	7	95	+185.106%
2025-09-26	19.6100	19.6100	19.6100	19.6100	-13.038%	1	96	+214.329%
2025-09-25	22.5500	22.5500	22.5500	22.5500	-6.042%	2	95	+173.348%
2025-09-24	21.4200	25.0000	21.4200	24.0000	0.000%	164	0	+156.833%

.dark-mode .FdGbcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdGbcb{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C160NBIS Sep 18 2026 160.00 Call (NBIS260918C00160000)option OPRA

NBIS20260918C160
NBIS Sep 18 2026 160.00 Call (NBIS260918C00160000)
option OPRA