Dark

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

EOD

Aug 27, 2026

60.03+4.002%(+2.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	63.4800	63.4800	60.0300	60.0300	+4.002%	11	1,021	0.000%
2026-08-26	57.0400	57.7200	57.0400	57.7200	+4.188%	12	1,023	+4.002%
2026-08-24	47.2600	55.4000	47.2600	55.4000	-15.536%	2	1,023	+8.357%
2026-08-21	69.8500	70.0100	63.6600	65.5900	+7.191%	9	1,025	-8.477%
2026-08-20	62.4800	62.4800	60.3900	61.1900	-16.201%	3	1,020	-1.896%
2026-08-19	66.3900	73.0200	66.3900	73.0200	-22.070%	5	1,021	-17.790%
2026-08-18	99.6900	99.6900	93.7000	93.7000	-15.563%	16	1,026	-35.934%
2026-08-17	107.7000	116.9700	107.7000	110.9700	-3.041%	4	1,013	-45.904%
2026-08-14	112.0000	121.1000	112.0000	114.4500	+19.157%	145	1,015	-47.549%
2026-08-13	109.7800	112.4000	96.0500	96.0500	-2.090%	9	1,082	-37.501%
2026-08-12	70.0000	98.1000	68.7500	98.1000	+128.140%	112	1,086	-38.807%
2026-08-11	42.5000	43.0000	41.7000	43.0000	+11.197%	8	1,103	+39.605%
2026-08-10	41.0000	45.5000	38.6700	38.6700	-11.409%	7	1,103	+55.237%
2026-08-07	43.0000	44.1300	42.0000	43.6500	-13.871%	10	1,102	+37.526%
2026-08-06	58.8800	67.3200	50.6800	50.6800	-34.156%	11	1,102	+18.449%
2026-08-05	78.7500	78.7500	75.9000	76.9700	-2.049%	11	1,107	-22.009%
2026-08-04	79.8300	81.6000	78.5800	78.5800	+14.715%	4	1,113	-23.607%
2026-08-03	61.2000	74.8000	61.2000	68.5000	+34.975%	15	1,116	-12.365%
2026-07-31	51.4900	51.4900	47.5000	50.7500	-1.456%	10	1,121	+18.286%
2026-07-30	40.9500	53.5500	40.2700	51.5000	+87.273%	42	1,123	+16.563%
2026-07-29	35.9800	35.9800	27.4500	27.5000	-31.250%	122	1,132	+118.291%
2026-07-28	46.7900	46.7900	37.4200	40.0000	-24.528%	55	1,097	+50.075%
2026-07-27	58.7000	58.7000	53.0000	53.0000	-10.759%	4	1,071	+13.264%
2026-07-24	64.8500	64.8500	59.3900	59.3900	-25.753%	40	1,072	+1.078%
2026-07-23	80.2100	80.2100	79.9900	79.9900	-4.774%	4	1,033	-24.953%
2026-07-22	84.0000	84.0000	84.0000	84.0000	+16.070%	1	1,033	-28.536%
2026-07-21	72.3700	72.3700	72.3700	72.3700	+30.632%	1	1,033	-17.051%
2026-07-20	55.0000	55.4000	55.0000	55.4000	+10.800%	6	1,032	+8.357%
2026-07-17	40.5000	55.2000	40.5000	50.0000	+8.743%	8	1,032	+20.060%
2026-07-16	58.7400	58.7400	45.7000	45.9800	-24.648%	22	1,030	+30.557%
2026-07-15	59.3400	61.0200	55.7000	61.0200	-1.006%	20	1,032	-1.622%
2026-07-14	63.1000	63.2000	61.6400	61.6400	-17.813%	3	1,030	-2.612%
2026-07-13	74.9500	75.0000	74.9500	75.0000	+3.164%	2	1,032	-19.960%
2026-07-08	66.7500	72.7000	66.7500	72.7000	+15.525%	3	1,034	-17.428%
2026-07-07	64.5000	69.8000	62.9300	62.9300	-17.317%	6	1,033	-4.608%
2026-07-06	72.0000	82.0700	72.0000	76.1100	+8.729%	9	1,032	-21.127%
2026-07-02	80.8500	80.8500	70.0000	70.0000	-23.077%	6	1,037	-14.243%
2026-07-01	95.3300	95.4900	90.0000	91.0000	-27.778%	25	1,037	-34.033%
2026-06-30	126.0000	126.0000	126.0000	126.0000	+22.891%	1	1,043	-52.357%
2026-06-26	102.5300	102.5300	102.5300	102.5300	-10.556%	4	1,042	-41.451%
2026-06-25	114.6300	114.6300	114.6300	114.6300	+3.785%	1	1,042	-47.632%
2026-06-24	111.0400	111.0400	108.6500	110.4500	-15.558%	6	1,042	-45.650%
2026-06-23	130.8000	130.8000	130.8000	130.8000	-5.628%	3	1,042	-54.106%
2026-06-18	141.1600	142.8000	138.6000	138.6000	-5.714%	6	1,169	-56.688%
2026-06-17	131.6200	150.7500	131.6200	147.0000	+26.289%	543	1,169	-59.163%
2026-06-15	105.2000	116.4000	105.2000	116.4000	+29.333%	4	1,169	-48.428%
2026-06-12	90.0000	90.0000	90.0000	90.0000	+11.111%	21	1,169	-33.300%
2026-06-11	77.7000	81.0000	77.7000	81.0000	+3.846%	27	1,169	-25.889%
2026-06-10	86.2500	86.2500	78.0000	78.0000	+14.892%	9	1,167	-23.038%
2026-06-09	90.0700	90.0700	67.8900	67.8900	-22.782%	7	1,168	-11.578%
2026-06-08	86.2300	87.9200	86.2300	87.9200	-0.385%	4	1,174	-31.722%
2026-06-05	93.5000	93.5000	85.7200	88.2600	-23.947%	23	1,177	-31.985%
2026-06-04	100.2600	116.0500	98.7900	116.0500	+8.743%	20	1,180	-48.272%
2026-06-03	110.0000	117.0600	106.7200	106.7200	-19.152%	4	1,187	-43.750%
2026-06-02	127.9000	132.0000	127.9000	132.0000	+9.444%	2	1,187	-54.523%
2026-06-01	104.8900	127.5000	104.8900	120.6100	+35.517%	19	1,187	-50.228%
2026-05-28	89.1500	89.1500	88.2100	89.0000	+25.795%	8	1,189	-32.551%
2026-05-27	65.0000	70.7500	65.0000	70.7500	-0.910%	5	1,191	-15.152%
2026-05-26	80.7500	81.5500	71.4000	71.4000	-8.602%	29	1,191	-15.924%
2026-05-22	77.2700	78.1200	76.6500	78.1200	-4.790%	8	1,214	-23.157%
2026-05-21	82.2300	87.8000	82.0500	82.0500	+26.328%	17	1,218	-26.837%
2026-05-20	66.6100	66.6200	64.9500	64.9500	-4.751%	5	1,218	-7.575%
2026-05-19	61.1000	68.2000	59.9000	68.1900	+12.062%	27	1,213	-11.967%
2026-05-18	68.2600	68.2600	60.8500	60.8500	-27.817%	5	1,213	-1.348%
2026-05-15	85.0000	85.0000	84.3000	84.3000	-4.724%	3	1,213	-28.790%
2026-05-14	80.7000	95.0000	80.0000	88.4800	+18.336%	66	1,211	-32.154%
2026-05-13	70.0000	78.2500	62.9200	74.7700	+45.156%	57	1,253	-19.714%
2026-05-12	53.3700	53.3700	46.9400	51.5100	-12.695%	5	1,253	+16.540%
2026-05-11	56.0500	62.6000	56.0500	59.0000	+11.742%	15	1,253	+1.746%
2026-05-08	56.0000	56.0000	51.1500	52.8000	-3.702%	32	1,250	+13.693%
2026-05-07	55.2000	64.1000	52.1700	54.8300	-10.903%	66	1,254	+9.484%
2026-05-06	51.0000	61.6000	47.7900	61.5400	+26.236%	78	1,267	-2.454%
2026-05-05	44.5000	49.8500	44.5000	48.7500	-1.911%	47	1,292	+23.138%
2026-05-04	36.5000	50.0000	36.5000	49.7000	+50.606%	132	1,315	+20.785%
2026-05-01	26.0000	33.3500	26.0000	33.0000	+42.426%	47	1,356	+81.909%
2026-04-30	25.0900	25.1000	22.2100	23.1700	-12.764%	34	1,356	+159.085%
2026-04-29	24.0900	26.5600	22.1100	26.5600	+21.556%	91	1,355	+126.017%
2026-04-28	24.5500	24.8900	21.8000	21.8500	-19.817%	116	1,328	+174.737%
2026-04-27	28.0000	29.2700	24.9200	27.2500	-5.775%	99	1,274	+120.294%
2026-04-24	37.8700	37.8700	28.4500	28.9200	-14.413%	40	1,298	+107.573%
2026-04-23	35.5000	39.5000	33.7900	33.7900	-3.457%	57	1,313	+77.656%
2026-04-22	38.7700	38.7700	33.3000	35.0000	+2.639%	39	1,301	+71.514%
2026-04-21	36.0000	36.4700	34.1000	34.1000	-5.014%	25	1,301	+76.041%
2026-04-20	35.6000	36.3000	33.3800	35.9000	+5.279%	43	1,301	+67.214%
2026-04-17	36.5000	36.5000	34.0000	34.1000	-11.429%	48	1,295	+76.041%
2026-04-16	42.0000	42.0000	37.0000	38.5000	+0.444%	80	1,309	+55.922%
2026-04-15	36.5500	39.6400	36.1900	38.3300	-1.567%	82	1,294	+56.614%
2026-04-14	38.6600	40.7800	36.7100	38.9400	+9.628%	128	1,277	+54.160%
2026-04-13	26.8200	37.0000	26.8200	35.5200	+22.610%	166	1,290	+69.003%
2026-04-10	24.5500	31.0000	24.5500	28.9700	+26.728%	166	1,247	+107.214%
2026-04-09	17.8900	22.8600	17.8900	22.8600	+35.507%	54	1,187	+162.598%
2026-04-08	16.0500	17.2400	16.0000	16.8700	+24.686%	33	1,174	+255.839%
2026-04-07	12.3000	13.9000	12.3000	13.5300	+6.957%	5	1,163	+343.681%
2026-04-06	12.4000	12.6500	12.4000	12.6500	+6.303%	15	1,160	+374.545%
2026-04-02	9.8800	11.9000	9.8800	11.9000	+26.596%	14	1,154	+404.454%
2026-04-01	9.7200	9.7200	8.5500	9.4000	+1.952%	16	1,154	+538.617%
2026-03-31	8.1400	9.2200	7.3200	9.2200	+31.714%	22	1,160	+551.085%
2026-03-30	7.9400	7.9400	6.8000	7.0000	-30.966%	43	1,152	+757.571%
2026-03-27	11.2500	11.2500	10.0500	10.1400	-9.867%	8	1,157	+492.012%
2026-03-26	13.0000	13.0000	11.0000	11.2500	-23.417%	5	1,151	+433.600%
2026-03-25	14.7000	14.7000	13.9900	14.6900	+1.310%	23	1,151	+308.645%
2026-03-24	14.6500	14.8500	14.5000	14.5000	-12.121%	31	1,140	+314.000%
2026-03-23	16.0500	16.5000	15.7000	16.5000	+3.448%	12	1,161	+263.818%
2026-03-20	18.7000	18.7000	15.9500	15.9500	-7.267%	3	1,160	+276.364%
2026-03-19	16.7900	17.2000	16.7400	17.2000	+5.521%	23	1,160	+249.012%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+7.947%	8	1,139	+268.282%
2026-03-17	18.0000	18.0000	15.1000	15.1000	-34.632%	43	1,139	+297.550%
2026-03-16	19.8500	24.4400	19.8500	23.1000	+54.103%	99	1,151	+159.870%
2026-03-13	15.2000	15.8500	14.9500	14.9900	+6.995%	8	1,133	+300.467%
2026-03-12	13.3200	14.0100	13.3200	14.0100	-6.600%	5	1,131	+328.480%
2026-03-11	13.4300	15.0000	13.1400	15.0000	+57.068%	23	1,133	+300.200%
2026-03-10	9.6000	9.6000	9.5500	9.5500	+13.690%	2	1,120	+528.586%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-5.618%	3	1,119	+614.643%
2026-03-06	8.9000	8.9000	8.9000	8.9000	-1.111%	1	1,118	+574.494%
2026-03-05	10.1500	10.1500	9.0000	9.0000	-9.366%	5	1,118	+567.000%
2026-03-04	9.9300	9.9300	9.9300	9.9300	+29.974%	1	1,117	+504.532%
2026-03-03	7.4600	7.6400	7.4600	7.6400	-13.379%	4	1,118	+685.733%
2026-03-02	9.1100	9.1100	8.6000	8.8200	-3.395%	6	1,120	+580.612%
2026-02-27	10.6200	10.6200	9.1300	9.1300	-36.817%	3	1,120	+557.503%
2026-02-26	14.4500	14.4500	14.4500	14.4500	-2.694%	3	1,120	+315.433%
2026-02-25	13.7700	14.8500	13.7700	14.8500	+19.277%	11	1,113	+304.242%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+10.667%	1	1,113	+382.169%
2026-02-20	13.6700	13.6700	11.2500	11.2500	-24.749%	4	1,114	+433.600%
2026-02-19	14.8000	14.9500	14.8000	14.9500	+21.151%	8	1,110	+301.538%
2026-02-18	13.0800	13.0800	12.3400	12.3400	+4.135%	5	1,110	+386.467%
2026-02-13	10.9500	11.8500	10.9500	11.8500	+24.084%	2	1,106	+406.582%
2026-02-11	9.5500	9.5500	9.5500	9.5500	-13.261%	1	1,106	+528.586%
2026-02-10	11.0100	11.0100	11.0100	11.0100	+5.865%	10	1,105	+445.232%
2026-02-09	8.9000	10.5000	8.9000	10.4000	+19.540%	43	1,105	+477.212%
2026-02-06	7.0800	8.7000	6.7600	8.7000	+27.941%	66	1,095	+590.000%
2026-02-05	6.3500	6.9500	6.3500	6.8000	-10.526%	4	1,035	+782.794%
2026-02-04	7.5800	7.9500	7.5000	7.6000	-19.149%	26	1,033	+689.868%
2026-02-03	9.4000	9.4000	9.4000	9.4000	-3.590%	2	1,014	+538.617%
2026-02-02	9.6500	9.7500	9.6500	9.7500	+7.143%	21	1,012	+515.692%
2026-01-30	9.4000	9.4000	8.8500	9.1000	-24.793%	889	993	+559.670%
2026-01-29	11.9000	12.1000	11.9000	12.1000	-7.985%	12	455	+396.116%
2026-01-27	13.3200	13.3200	13.1500	13.1500	-8.362%	12	443	+356.502%
2026-01-22	14.5000	14.5000	14.3500	14.3500	+8.630%	3	449	+318.328%
2026-01-21	14.9800	14.9800	13.0000	13.2100	-11.933%	5	451	+354.428%
2026-01-20	15.8000	16.2000	15.0000	15.0000	-22.680%	6	454	+300.200%
2026-01-16	17.3000	19.4000	17.3000	19.4000	+14.793%	13	443	+209.433%
2026-01-15	16.2000	16.9000	16.2000	16.9000	+5.362%	30	443	+255.207%
2026-01-14	17.9800	17.9800	16.0400	16.0400	-8.343%	2	443	+274.252%
2026-01-13	17.2100	17.5000	17.2100	17.5000	+6.383%	31	444	+243.029%
2026-01-12	16.4500	16.4500	16.4500	16.4500	+7.166%	3	445	+264.924%
2026-01-09	16.5000	18.4000	15.3500	15.3500	-4.361%	6	448	+291.075%
2026-01-08	16.0500	16.0500	16.0500	16.0500	+3.615%	3	452	+274.019%
2026-01-07	15.0900	15.5300	15.0900	15.4900	-0.129%	5	449	+287.540%
2026-01-06	12.7100	15.5100	12.7100	15.5100	+37.622%	3	449	+287.041%
2026-01-02	11.2700	11.2700	11.2700	11.2700	+24.530%	1	449	+432.653%
2025-12-31	9.8000	9.8000	9.0500	9.0500	-28.118%	6	449	+563.315%
2025-12-24	12.5900	12.5900	12.5900	12.5900	-4.981%	1	449	+376.807%
2025-12-22	13.2500	13.2500	13.2500	13.2500	+2.002%	1	449	+353.057%
2025-12-19	12.9900	12.9900	12.9900	12.9900	+17.663%	3	449	+362.125%
2025-12-15	11.2000	11.2000	10.3000	11.0400	-24.898%	46	446	+443.750%
2025-12-11	14.7000	14.7000	14.7000	14.7000	-15.517%	1	415	+308.367%
2025-12-08	17.4000	17.4000	17.4000	17.4000	+5.583%	1	414	+245.000%
2025-12-03	16.4800	16.4800	16.4800	16.4800	-12.804%	1	413	+264.260%
2025-12-01	14.7000	18.9000	14.7000	18.9000	+21.935%	3	412	+217.619%
2025-11-25	14.2500	15.5000	14.2500	15.5000	+1.307%	10	412	+287.290%
2025-11-21	14.2100	15.3000	14.2100	15.3000	-6.422%	11	410	+292.353%
2025-11-20	21.0000	21.0000	16.3500	16.3500	-10.656%	5	405	+267.156%
2025-11-18	16.2200	18.3000	16.2200	18.3000	+11.585%	11	406	+228.033%
2025-11-17	16.2700	16.5000	15.9200	16.4000	+2.500%	5	409	+266.037%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-12.425%	1	412	+275.188%
2025-11-12	18.3000	18.3000	18.2600	18.2700	-14.825%	3	411	+228.571%
2025-11-11	24.0000	25.5000	21.4500	21.4500	-24.869%	4	411	+179.860%
2025-11-10	28.0000	30.1200	27.1000	28.5500	-15.533%	228	410	+110.263%
2025-11-06	33.8000	33.8000	33.8000	33.8000	+13.805%	1	550	+77.604%
2025-11-04	29.7000	29.7000	29.7000	29.7000	-15.745%	16	549	+102.121%
2025-11-03	39.2000	39.2000	35.2500	35.2500	-6.000%	4	550	+70.298%
2025-10-31	39.0000	39.5000	37.5000	37.5000	+17.188%	3	550	+60.080%
2025-10-30	32.0000	32.0000	32.0000	32.0000	-3.701%	1	551	+87.594%
2025-10-27	33.2600	33.3000	33.2200	33.2300	+42.009%	11	552	+80.650%
2025-10-23	23.4000	23.4000	23.4000	23.4000	+5.169%	1	552	+156.538%
2025-10-22	23.5000	23.5000	20.0000	22.2500	-7.638%	262	552	+169.798%
2025-10-21	24.0900	24.0900	24.0900	24.0900	-11.107%	5	549	+149.191%
2025-10-20	31.6500	31.6500	26.4000	27.1000	-5.641%	25	554	+121.513%
2025-10-17	29.0000	29.0000	27.1000	28.7200	-15.030%	5	549	+109.018%
2025-10-16	33.8000	33.8000	33.8000	33.8000	-2.340%	1	548	+77.604%
2025-10-15	38.0000	38.0000	34.6100	34.6100	-4.127%	7	547	+73.447%
2025-10-14	36.0000	36.1000	36.0000	36.1000	-8.376%	2	546	+66.288%
2025-10-13	40.5200	40.5200	39.3000	39.4000	+3.141%	29	545	+52.360%
2025-10-10	40.0000	42.2500	37.6600	38.2000	+27.759%	32	537	+57.147%
2025-10-08	28.6000	29.9000	28.6000	29.9000	+3.103%	3	551	+100.769%
2025-10-07	34.3000	34.3000	28.2000	29.0000	-10.906%	16	552	+107.000%
2025-10-06	37.1000	37.1000	32.5500	32.5500	-2.632%	16	544	+84.424%
2025-10-03	30.5900	35.7000	30.4000	33.4300	+9.284%	36	543	+79.569%
2025-10-02	26.5400	31.0000	26.5400	30.5900	+20.433%	515	513	+96.241%
2025-09-30	24.0000	25.4000	24.0000	25.4000	+17.484%	31	65	+136.339%
2025-09-29	22.1700	22.1700	21.6200	21.6200	+10.250%	7	95	+177.660%
2025-09-26	19.6100	19.6100	19.6100	19.6100	-13.038%	1	96	+206.119%
2025-09-25	22.5500	22.5500	22.5500	22.5500	-6.042%	2	95	+166.208%
2025-09-24	21.4200	25.0000	21.4200	24.0000	0.000%	164	0	+150.125%

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