Dark

NBIS20260918C170
NBIS Sep 18 2026 170.00 Call (NBIS260918C00170000)
option OPRA

EOD

Aug 31, 2026

38.25-11.088%(-4.77)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	40.2500	40.2500	34.3500	38.2500	-11.088%	20	1,340	0.000%
2026-08-28	44.0500	44.0500	42.1800	43.0200	-19.529%	10	1,355	-11.088%
2026-08-27	53.4600	53.4600	53.4600	53.4600	+8.548%	1	1,358	-28.451%
2026-08-26	49.2500	49.2500	49.2500	49.2500	-1.598%	2	1,359	-22.335%
2026-08-25	50.0500	50.0500	50.0500	50.0500	+18.490%	1	1,359	-23.576%
2026-08-24	42.2400	42.2400	42.2400	42.2400	-21.414%	1	1,359	-9.446%
2026-08-21	58.2600	58.7300	53.7500	53.7500	+2.381%	1,008	1,358	-28.837%
2026-08-20	51.9200	54.1500	51.9200	52.5000	-1.704%	38	564	-27.143%
2026-08-19	57.4700	61.5000	53.4100	53.4100	-33.238%	9	594	-28.384%
2026-08-18	80.5000	80.5000	80.0000	80.0000	-25.512%	80	594	-52.188%
2026-08-17	107.4000	107.4000	107.4000	107.4000	+0.562%	15	618	-64.385%
2026-08-14	104.3000	109.8500	102.9800	106.8000	+26.003%	139	618	-64.185%
2026-08-13	84.7600	84.7600	84.7600	84.7600	+1.753%	1	624	-54.873%
2026-08-12	63.2300	84.7500	63.2300	83.3000	+125.014%	74	625	-54.082%
2026-08-11	36.5000	37.0200	35.7000	37.0200	+1.397%	8	634	+3.323%
2026-08-10	40.0500	40.6500	36.5100	36.5100	-6.504%	28	632	+4.766%
2026-08-07	38.0000	40.0400	36.5000	39.0500	-7.792%	69	605	-2.049%
2026-08-06	53.3700	56.0000	42.3500	42.3500	-40.520%	249	581	-9.681%
2026-08-05	72.0000	72.0000	67.5800	71.2000	-2.332%	25	631	-46.278%
2026-08-04	70.3000	72.9000	66.5900	72.9000	+11.315%	7	634	-47.531%
2026-08-03	54.8000	65.4900	54.8000	65.4900	+45.533%	118	635	-41.594%
2026-07-31	47.0000	48.7700	41.5000	45.0000	+3.591%	93	634	-15.000%
2026-07-30	37.0000	50.7700	35.3000	43.4400	+90.526%	56	562	-11.948%
2026-07-29	37.0000	37.0000	22.8000	22.8000	-38.956%	154	582	+67.763%
2026-07-28	37.9500	38.9700	32.0500	37.3500	-51.468%	111	536	+2.410%
2026-07-22	76.9600	76.9600	76.9600	76.9600	+12.712%	1	442	-50.299%
2026-07-21	58.7000	70.2200	58.7000	68.2800	+35.746%	14	442	-43.981%
2026-07-20	55.1900	55.1900	50.3000	50.3000	+11.977%	5	449	-23.956%
2026-07-17	37.2000	49.8200	37.2000	44.9200	+9.561%	648	453	-14.849%
2026-07-16	53.6300	53.6300	38.9500	41.0000	-20.311%	243	682	-6.707%
2026-07-15	55.6400	57.7100	51.0000	51.4500	-8.305%	4	477	-25.656%
2026-07-14	60.5000	60.5000	56.1100	56.1100	-19.556%	6	476	-31.830%
2026-07-13	69.1000	69.7500	69.1000	69.7500	-8.030%	2	476	-45.161%
2026-07-10	75.6500	75.8400	75.6500	75.8400	+10.635%	3	476	-49.565%
2026-07-08	68.5500	68.5500	68.5500	68.5500	+11.048%	1	476	-44.201%
2026-07-07	64.0000	64.1000	59.0000	61.7300	-9.314%	77	477	-38.037%
2026-07-02	86.6500	86.6500	65.0000	68.0700	-19.776%	20	456	-43.808%
2026-07-01	92.3300	92.3300	84.8500	84.8500	-33.394%	15	456	-54.920%
2026-06-30	127.3900	127.3900	127.3900	127.3900	+44.761%	1	466	-69.974%
2026-06-29	88.0000	88.0000	88.0000	88.0000	-0.340%	4	465	-56.534%
2026-06-26	88.3000	88.3000	88.3000	88.3000	-17.899%	1	469	-56.682%
2026-06-25	107.5500	107.5500	107.5500	107.5500	+2.020%	1	468	-64.435%
2026-06-24	108.0000	108.0000	105.4200	105.4200	-14.640%	2	467	-63.717%
2026-06-23	116.3600	123.5000	116.3600	123.5000	-6.048%	4	467	-69.028%
2026-06-22	131.4500	131.4500	131.4500	131.4500	+2.832%	5	466	-70.901%
2026-06-18	135.3200	135.3200	127.8300	127.8300	+9.443%	6	474	-70.077%
2026-06-16	116.8000	116.8000	116.8000	116.8000	+8.560%	1	474	-67.252%
2026-06-15	107.5900	107.5900	107.5900	107.5900	+19.918%	1	476	-64.448%
2026-06-12	89.7200	89.7200	89.7200	89.7200	+21.243%	1	476	-57.367%
2026-06-11	72.8600	74.0000	72.8600	74.0000	+4.299%	3	476	-48.311%
2026-06-10	73.2000	73.2000	70.9500	70.9500	+13.447%	3	477	-46.089%
2026-06-09	62.5400	62.5400	62.5400	62.5400	-21.971%	1	477	-38.839%
2026-06-08	80.1500	80.1500	80.1500	80.1500	-7.341%	1	478	-52.277%
2026-06-05	97.4800	97.4800	86.5000	86.5000	-20.679%	2	479	-55.780%
2026-06-04	89.6800	109.0500	89.6800	109.0500	-1.437%	12	479	-64.924%
2026-06-02	125.3100	125.3100	110.6400	110.6400	-7.800%	4	484	-65.428%
2026-06-01	116.6200	122.0700	116.6200	120.0000	+63.265%	12	486	-68.125%
2026-05-29	74.5000	74.5000	73.5000	73.5000	-11.775%	10	484	-47.959%
2026-05-28	83.1700	83.3100	83.1700	83.3100	+45.013%	2	494	-54.087%
2026-05-27	57.4500	57.4500	57.4500	57.4500	-12.955%	1	495	-33.420%
2026-05-26	72.0000	72.0000	66.0000	66.0000	-4.693%	38	495	-42.045%
2026-05-22	72.6800	75.0000	69.2500	69.2500	-12.970%	7	496	-44.765%
2026-05-21	75.0000	79.5700	75.0000	79.5700	+29.067%	5	492	-51.929%
2026-05-20	61.5000	61.6500	61.5000	61.6500	+0.735%	2	492	-37.956%
2026-05-19	54.6100	61.2000	51.8000	61.2000	-0.179%	44	492	-37.500%
2026-05-18	65.9000	66.1900	57.3100	61.3100	-23.506%	18	492	-37.612%
2026-05-15	87.2000	87.2000	71.4500	80.1500	-3.851%	8	492	-52.277%
2026-05-14	76.6500	85.4000	76.6500	83.3600	+16.914%	40	488	-54.115%
2026-05-13	66.7000	71.7500	59.5800	71.3000	+62.045%	108	515	-46.353%
2026-05-12	48.7900	48.7900	42.7000	44.0000	-25.297%	12	515	-13.068%
2026-05-11	56.1600	58.9000	56.1600	58.9000	+21.896%	14	515	-35.059%
2026-05-08	48.5000	50.5500	46.3000	48.3200	+4.408%	27	526	-20.840%
2026-05-07	52.3000	59.5000	46.2800	46.2800	-20.549%	103	535	-17.351%
2026-05-06	46.0300	58.2500	43.4500	58.2500	+33.112%	62	479	-34.335%
2026-05-05	40.9000	45.8500	40.9000	43.7600	-0.545%	13	451	-12.591%
2026-05-04	32.4400	46.4400	32.4400	44.0000	+51.411%	196	454	-13.068%
2026-05-01	22.9400	29.8000	22.9400	29.0600	+39.376%	108	474	+31.624%
2026-04-30	22.2000	22.2000	20.0200	20.8500	-10.935%	19	474	+83.453%
2026-04-29	19.5000	23.5000	19.1700	23.4100	+20.670%	85	470	+63.392%
2026-04-28	21.2500	21.5700	19.0000	19.4000	-22.400%	94	432	+97.165%
2026-04-27	25.0000	25.0000	25.0000	25.0000	-1.575%	5	472	+53.000%
2026-04-24	34.6500	34.6500	25.4000	25.4000	-25.731%	118	467	+50.591%
2026-04-23	31.8000	35.6500	31.8000	34.2000	+12.352%	12	454	+11.842%
2026-04-22	30.5000	31.7000	30.4400	30.4400	-0.197%	5	452	+25.657%
2026-04-21	31.8500	31.8500	30.5000	30.5000	+3.390%	2	451	+25.410%
2026-04-20	29.6400	30.2400	29.5000	29.5000	-4.314%	23	451	+29.661%
2026-04-17	31.2000	31.5800	30.0900	30.8300	-8.706%	34	450	+24.067%
2026-04-16	35.4200	36.4300	33.7700	33.7700	-3.926%	5	444	+13.266%
2026-04-15	33.3100	35.3000	31.0000	35.1500	+0.371%	40	446	+8.819%
2026-04-14	34.2000	36.6700	33.1200	35.0200	+9.918%	161	436	+9.223%
2026-04-13	26.9600	33.1400	26.9600	31.8600	+25.482%	157	375	+20.056%
2026-04-10	18.5500	27.1900	18.5500	25.3900	+33.632%	34	354	+50.650%
2026-04-09	16.0000	19.7000	15.0000	19.0000	+26.667%	22	340	+101.316%
2026-04-08	14.6900	15.0000	13.1500	15.0000	+37.615%	64	334	+155.000%
2026-04-06	10.5000	10.9000	10.5000	10.9000	+19.126%	6	308	+250.917%
2026-04-02	8.5100	9.1500	8.5100	9.1500	+17.761%	6	301	+318.033%
2026-04-01	7.7800	7.7800	7.7700	7.7700	+3.600%	2	301	+392.278%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+13.636%	1	301	+410.000%
2026-03-30	7.1000	7.1000	6.6000	6.6000	-31.889%	2	301	+479.545%
2026-03-26	10.2500	10.2500	9.6500	9.6900	-21.411%	22	302	+294.737%
2026-03-25	12.2700	12.3300	12.2700	12.3300	-7.571%	2	313	+210.219%
2026-03-23	13.3400	13.3400	13.3400	13.3400	-8.630%	1	313	+186.732%
2026-03-19	14.6000	14.6000	14.6000	14.6000	+2.889%	2	313	+161.986%
2026-03-18	14.1900	14.1900	14.1900	14.1900	+8.903%	1	313	+169.556%
2026-03-17	14.2000	14.2000	13.0200	13.0300	-35.971%	9	312	+193.553%
2026-03-16	20.8500	21.4900	19.2500	20.3500	+54.871%	106	314	+87.961%
2026-03-13	13.9000	13.9500	13.1400	13.1400	+11.356%	39	276	+191.096%
2026-03-12	12.0000	12.0000	11.8000	11.8000	-5.600%	3	277	+224.153%
2026-03-11	12.7000	12.7000	12.5000	12.5000	+50.602%	3	278	+206.000%
2026-03-10	8.3500	8.3500	8.2500	8.3000	-7.778%	4	277	+360.843%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+65.138%	6	282	+325.000%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-56.225%	5	288	+601.835%
2026-02-20	12.7500	12.7500	12.4500	12.4500	+4.622%	2	288	+207.229%
2026-02-18	11.0500	11.9000	11.0000	11.9000	+19.000%	8	289	+221.429%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-1.478%	7	283	+282.500%
2026-02-13	8.3000	10.1500	8.3000	10.1500	+13.408%	41	268	+276.847%
2026-02-03	8.8000	8.9700	8.8000	8.9500	+5.294%	30	268	+327.374%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-27.039%	2	248	+350.000%
2026-01-27	11.3500	11.7900	11.0500	11.6500	+10.952%	40	246	+228.326%
2026-01-26	13.0000	13.0000	10.5000	10.5000	-11.017%	11	226	+264.286%
2026-01-21	14.0000	14.0000	11.8000	11.8000	-12.072%	28	224	+224.153%
2026-01-20	14.5000	14.5000	13.4200	13.4200	-22.383%	13	200	+185.022%
2026-01-16	17.3100	17.3100	17.2900	17.2900	+3.844%	2	204	+121.226%
2026-01-15	15.4500	16.6500	14.7000	16.6500	+13.497%	68	204	+129.730%
2026-01-14	14.3800	14.6700	14.3800	14.6700	-9.444%	2	193	+160.736%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+18.248%	1	192	+136.111%
2026-01-07	13.7000	13.7000	13.7000	13.7000	+18.615%	1	192	+179.197%
2026-01-06	12.0000	12.0000	11.5500	11.5500	+34.302%	4	192	+231.169%
2025-12-31	9.0000	9.0000	8.6000	8.6000	-26.496%	2	191	+344.767%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+19.388%	1	191	+226.923%
2025-12-15	9.9200	10.1000	9.5000	9.8000	-29.242%	6	191	+290.306%
2025-12-11	12.4000	13.8500	12.4000	13.8500	-10.065%	5	191	+176.173%
2025-12-09	15.5000	15.5000	15.4000	15.4000	-0.452%	3	190	+148.377%
2025-12-05	15.4700	15.4700	15.4700	15.4700	-10.058%	5	190	+147.253%
2025-12-04	17.2000	17.2000	17.2000	17.2000	+10.256%	1	190	+122.384%
2025-12-03	15.6000	15.6000	15.6000	15.6000	-7.965%	1	190	+145.192%
2025-12-02	16.9500	16.9500	16.9500	16.9500	+18.531%	2	190	+125.664%
2025-11-24	14.0000	14.3000	14.0000	14.3000	+10.000%	2	189	+167.483%
2025-11-21	13.0000	13.1000	13.0000	13.0000	-13.621%	53	188	+194.231%
2025-11-20	18.0000	18.0000	15.0500	15.0500	-16.389%	58	189	+154.153%
2025-11-19	18.0000	18.0000	18.0000	18.0000	+22.951%	1	139	+112.500%
2025-11-17	14.6400	14.6400	14.6400	14.6400	+12.615%	1	138	+161.270%
2025-11-14	13.0700	13.0700	13.0000	13.0000	-10.283%	2	138	+194.231%
2025-11-13	15.5500	16.0000	14.1000	14.4900	-26.034%	85	137	+163.975%
2025-11-11	23.7500	23.7500	19.5900	19.5900	-22.935%	19	141	+95.253%
2025-11-07	24.2900	25.4200	24.2900	25.4200	-13.508%	3	137	+50.472%
2025-11-05	28.8500	29.3900	28.8500	29.3900	+2.084%	70	138	+30.146%
2025-11-04	28.7900	28.7900	28.7900	28.7900	-22.399%	1	119	+32.859%
2025-10-31	37.1000	37.1000	37.1000	37.1000	+12.766%	1	120	+3.100%
2025-10-29	32.9000	32.9000	32.9000	32.9000	+5.449%	1	120	+16.261%
2025-10-27	29.0000	31.2000	29.0000	31.2000	+42.141%	7	122	+22.596%
2025-10-23	21.9500	21.9500	21.9500	21.9500	+15.526%	2	122	+74.260%
2025-10-22	22.3000	22.3000	19.0000	19.0000	-12.844%	2	120	+101.316%
2025-10-21	22.6000	22.6000	21.8000	21.8000	-10.362%	26	120	+75.459%
2025-10-20	24.3200	24.3200	24.3200	24.3200	-3.492%	5	120	+57.278%
2025-10-17	25.2000	25.2000	25.2000	25.2000	-20.429%	2	115	+51.786%
2025-10-16	31.6700	31.6700	31.6700	31.6700	-7.936%	1	117	+20.777%
2025-10-14	34.4000	34.4000	34.4000	34.4000	-9.711%	1	116	+11.192%
2025-10-13	38.1000	38.1000	38.1000	38.1000	+3.673%	2	116	+0.394%
2025-10-10	36.8800	36.8800	36.7500	36.7500	+35.110%	3	118	+4.082%
2025-10-08	27.2000	27.2000	27.2000	27.2000	-1.449%	1	119	+40.625%
2025-10-07	30.9800	31.0000	27.3000	27.6000	-15.077%	9	119	+38.587%
2025-10-06	33.0000	33.0000	32.5000	32.5000	+3.834%	3	118	+17.692%
2025-10-03	28.8000	33.1000	27.5000	31.3000	+11.786%	113	117	+22.204%
2025-10-02	25.4500	28.4100	25.4500	28.0000	+29.630%	34	95	+36.607%
2025-10-01	21.6000	21.6000	21.6000	21.6000	-0.461%	1	84	+77.083%
2025-09-30	22.1000	22.5000	21.6000	21.7000	+10.152%	25	84	+76.267%
2025-09-29	22.2000	22.2000	19.5000	19.7000	+5.914%	362	74	+94.162%
2025-09-26	18.6000	18.6000	18.6000	18.6000	-11.848%	4	20	+105.645%
2025-09-25	21.4400	21.4400	21.1000	21.1000	0.000%	24	0	+81.280%

.dark-mode .yP2zN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yP2zN4{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C170NBIS Sep 18 2026 170.00 Call (NBIS260918C00170000)option OPRA

NBIS20260918C170
NBIS Sep 18 2026 170.00 Call (NBIS260918C00170000)
option OPRA