Dark

NBIS20260918C175
NBIS Sep 18 2026 175.00 Call (NBIS260918C00175000)
option OPRA

EOD

Aug 31, 2026

34.05-25.898%(-11.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	34.0500	34.0500	34.0500	34.0500	-25.898%	10	1,205	0.000%
2026-08-25	45.9500	45.9500	45.9500	45.9500	+3.258%	1	1,215	-25.898%
2026-08-24	37.3000	44.5000	37.3000	44.5000	-14.914%	3	1,215	-23.483%
2026-08-21	52.5500	53.2200	51.8900	52.3000	+5.550%	900	1,215	-34.895%
2026-08-20	49.5200	49.6100	49.5200	49.5500	+3.229%	3	415	-31.282%
2026-08-19	59.0000	59.0000	48.0000	48.0000	-37.662%	8	414	-29.063%
2026-08-18	94.0300	94.0300	77.0000	77.0000	-27.049%	15	415	-55.779%
2026-08-17	102.5400	105.5500	102.5400	105.5500	+3.278%	16	424	-67.740%
2026-08-14	92.8500	105.1000	92.8500	102.2000	+25.399%	142	409	-66.683%
2026-08-13	86.1000	103.4500	81.5000	81.5000	+1.684%	36	463	-58.221%
2026-08-12	58.0000	80.6600	58.0000	80.1500	+135.320%	88	495	-57.517%
2026-08-11	37.5900	37.8000	32.3000	34.0600	+4.287%	68	503	-0.029%
2026-08-10	32.6600	32.6600	32.6600	32.6600	-17.316%	2	474	+4.256%
2026-08-06	44.5500	44.5500	39.4500	39.5000	-40.753%	11	472	-13.797%
2026-08-05	62.7500	67.3700	62.7500	66.6700	-4.757%	4	478	-48.928%
2026-08-04	68.9000	70.0000	63.0400	70.0000	+7.692%	27	478	-51.357%
2026-08-03	59.0500	65.0000	59.0500	65.0000	+55.801%	15	495	-47.615%
2026-07-31	41.3000	43.0500	41.3000	41.7200	-7.289%	8	500	-18.384%
2026-07-30	36.0000	45.8000	36.0000	45.0000	+116.867%	39	503	-24.333%
2026-07-29	34.9300	34.9300	20.7500	20.7500	-39.363%	99	523	+64.096%
2026-07-28	40.6500	40.6500	30.8500	34.2200	-25.689%	59	516	-0.497%
2026-07-27	55.0000	55.0000	46.0500	46.0500	-14.801%	11	504	-26.059%
2026-07-24	58.9000	58.9000	54.0500	54.0500	-22.786%	2	505	-37.003%
2026-07-23	72.1000	74.8200	70.0000	70.0000	-7.309%	8	505	-51.357%
2026-07-22	73.4500	75.5200	73.4500	75.5200	+36.836%	6	500	-54.913%
2026-07-21	57.4000	57.4000	55.1900	55.1900	+20.660%	3	505	-38.304%
2026-07-20	44.0000	48.7300	44.0000	45.7400	+8.107%	31	505	-25.557%
2026-07-17	36.5000	44.7700	35.6500	42.3100	+14.351%	45	505	-19.523%
2026-07-16	43.5000	43.5000	37.0000	37.0000	-31.923%	85	499	-7.973%
2026-07-15	53.1500	55.1000	48.3500	54.3500	+0.648%	11	479	-37.351%
2026-07-14	66.2200	66.2200	53.9500	54.0000	-18.797%	25	479	-36.944%
2026-07-13	66.5000	66.5000	66.5000	66.5000	-2.948%	2	476	-48.797%
2026-07-09	68.5200	68.5200	68.5200	68.5200	+15.568%	3	476	-50.306%
2026-07-07	55.1000	59.2900	54.8100	59.2900	-11.123%	12	473	-42.570%
2026-07-02	78.3100	78.3100	62.0000	66.7100	-18.834%	56	472	-48.958%
2026-07-01	90.0000	90.0000	82.1900	82.1900	-5.169%	15	472	-58.572%
2026-06-26	91.0000	91.0000	86.6700	86.6700	-14.821%	3	477	-60.713%
2026-06-25	101.7500	101.7500	101.7500	101.7500	+3.763%	2	478	-66.536%
2026-06-24	104.1500	104.1500	98.0600	98.0600	-18.215%	7	480	-65.276%
2026-06-23	120.6000	120.6000	119.8000	119.9000	-8.807%	9	480	-71.601%
2026-06-18	134.0000	135.5000	131.4800	131.4800	+37.632%	4	479	-74.103%
2026-06-15	95.5300	95.5300	95.5300	95.5300	+15.766%	1	479	-64.357%
2026-06-08	82.5200	82.5200	82.5200	82.5200	+2.957%	1	479	-58.737%
2026-06-05	77.7000	80.1500	77.1400	80.1500	-18.983%	42	480	-57.517%
2026-06-04	98.9300	98.9300	98.9300	98.9300	-10.673%	3	460	-65.582%
2026-06-02	120.5000	120.5000	110.7500	110.7500	-6.422%	12	460	-69.255%
2026-06-01	112.2100	118.5000	112.2100	118.3500	+57.005%	106	450	-71.229%
2026-05-29	68.0000	75.3800	68.0000	75.3800	-5.633%	14	353	-54.829%
2026-05-28	79.8800	79.8800	79.8800	79.8800	+38.296%	2	361	-57.374%
2026-05-27	57.7600	57.7600	57.7600	57.7600	-25.084%	1	362	-41.049%
2026-05-21	67.5800	77.1000	67.5800	77.1000	+32.931%	10	363	-55.837%
2026-05-20	63.8500	63.8500	58.0000	58.0000	-4.132%	3	363	-41.293%
2026-05-19	51.4800	60.5000	51.4800	60.5000	+6.140%	20	371	-43.719%
2026-05-18	58.0000	59.5000	57.0000	57.0000	-27.082%	12	371	-40.263%
2026-05-15	75.4500	79.6800	72.3400	78.1700	-7.557%	13	371	-56.441%
2026-05-14	68.2500	84.5600	68.2500	84.5600	+19.773%	7	372	-59.733%
2026-05-13	65.0000	72.5400	56.0000	70.6000	+52.319%	99	390	-51.771%
2026-05-12	44.0000	46.3500	41.6000	46.3500	-14.751%	13	390	-26.537%
2026-05-11	49.2000	57.2000	49.2000	54.3700	+21.497%	15	390	-37.374%
2026-05-08	47.9400	47.9400	44.1100	44.7500	-7.827%	13	399	-23.911%
2026-05-07	54.7000	54.7000	44.6200	48.5500	-11.775%	32	395	-29.866%
2026-05-06	44.2000	55.0300	41.3500	55.0300	+31.024%	95	422	-38.125%
2026-05-05	39.6400	42.7300	39.6400	42.0000	-0.803%	18	473	-18.929%
2026-05-04	35.2000	43.0000	34.9400	42.3400	+53.964%	149	475	-19.580%
2026-05-01	26.4300	27.7800	26.0500	27.5000	+40.306%	37	428	+23.818%
2026-04-30	19.6300	19.6300	19.3000	19.6000	+6.233%	22	428	+73.724%
2026-04-29	19.9000	19.9000	18.4500	18.4500	-1.862%	4	427	+84.553%
2026-04-28	20.2000	20.7700	17.6600	18.8000	-18.615%	83	427	+81.117%
2026-04-27	23.1400	23.1400	21.0800	23.1000	-13.158%	4	433	+47.403%
2026-04-24	28.4500	28.4500	26.0000	26.6000	-8.117%	13	433	+28.008%
2026-04-23	32.1200	33.1700	28.9500	28.9500	-1.195%	6	434	+17.617%
2026-04-22	30.9200	30.9200	28.1700	29.3000	-5.484%	11	433	+16.212%
2026-04-21	31.0000	31.0000	31.0000	31.0000	+4.836%	1	430	+9.839%
2026-04-20	28.7500	29.5700	28.7500	29.5700	+2.674%	10	430	+15.150%
2026-04-17	30.3000	30.3000	28.0000	28.8000	-15.789%	137	424	+18.229%
2026-04-16	35.9000	35.9000	31.4000	34.2000	-2.620%	20	421	-0.439%
2026-04-15	30.9000	35.5500	30.9000	35.1200	+4.993%	53	409	-3.047%
2026-04-14	32.4600	35.0000	31.2200	33.4500	+12.740%	118	402	+1.794%
2026-04-13	27.3700	30.5900	27.3700	29.6700	+18.966%	57	372	+14.762%
2026-04-10	19.8400	25.4900	19.8400	24.9400	+48.452%	34	322	+36.528%
2026-04-09	15.3000	17.1500	14.5000	16.8000	+19.064%	17	296	+102.679%
2026-04-08	14.5100	14.5100	12.6000	14.1100	+29.688%	11	296	+141.318%
2026-04-07	10.6000	10.8800	10.5500	10.8800	+17.495%	22	290	+212.960%
2026-04-06	9.2600	9.2600	9.2600	9.2600	+19.176%	4	310	+267.711%
2026-04-02	7.7700	7.7700	7.7700	7.7700	+20.093%	1	305	+338.224%
2026-03-31	5.7800	6.4700	5.7800	6.4700	+3.190%	14	305	+426.275%
2026-03-30	7.2200	7.2200	5.9500	6.2700	-24.910%	42	293	+443.062%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-6.808%	1	292	+307.784%
2026-03-26	10.0800	10.0800	8.9600	8.9600	-28.032%	51	293	+280.022%
2026-03-23	12.0300	12.4500	12.0300	12.4500	+1.882%	2	293	+173.494%
2026-03-17	12.8200	12.8200	11.9000	12.2200	-31.348%	6	293	+178.642%
2026-03-16	17.6900	18.0000	17.6700	17.8000	+45.902%	108	292	+91.292%
2026-03-13	13.3000	13.3000	12.2000	12.2000	0.000%	4	185	+179.098%
2026-03-11	12.2000	12.2000	12.2000	12.2000	+84.290%	5	182	+179.098%
2026-03-09	6.6200	6.6200	6.6200	6.6200	-12.780%	1	177	+414.350%
2026-03-04	7.5900	7.5900	7.5900	7.5900	+19.905%	1	177	+348.617%
2026-03-03	6.3300	6.3300	6.3300	6.3300	-16.380%	8	177	+437.915%
2026-02-27	7.5700	7.5700	7.5700	7.5700	-39.294%	1	169	+349.802%
2026-02-19	12.4700	12.4700	12.4700	12.4700	+35.396%	13	169	+173.055%
2026-02-10	9.2100	9.2100	9.2100	9.2100	+27.917%	1	169	+269.707%
2026-02-06	6.9500	7.2100	6.9500	7.2000	-8.280%	60	169	+372.917%
2026-01-30	8.0400	8.0500	7.8500	7.8500	-26.977%	26	109	+333.758%
2026-01-27	10.7000	10.7500	10.7000	10.7500	-5.203%	30	109	+216.744%
2026-01-21	11.3400	11.3400	11.3400	11.3400	-15.120%	1	89	+200.265%
2026-01-20	13.9900	13.9900	13.2300	13.3600	-20.000%	33	88	+154.865%
2026-01-16	16.5000	16.9000	16.5000	16.7000	+7.672%	30	34	+103.892%
2026-01-13	15.5900	15.5900	15.5100	15.5100	+0.065%	2	34	+119.536%
2026-01-12	15.1500	15.5100	15.1500	15.5000	+21.094%	60	33	+119.677%
2026-01-09	13.9500	14.1500	12.8000	12.8000	+4.065%	53	77	+166.016%
2026-01-08	12.3000	12.3000	12.3000	12.3000	+35.463%	1	43	+176.829%
2025-12-30	9.0800	9.0800	9.0800	9.0800	-20.351%	10	42	+275.000%
2025-12-22	11.4000	11.4000	11.4000	11.4000	+11.111%	1	42	+198.684%
2025-12-19	9.9400	10.2600	9.9400	10.2600	+25.890%	30	42	+231.871%
2025-12-17	8.4300	8.4300	8.1500	8.1500	-4.118%	11	52	+317.791%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-10.526%	14	41	+300.588%
2025-12-15	9.4000	9.5000	9.4000	9.5000	-34.347%	14	49	+258.421%
2025-12-08	14.4700	14.4700	14.4700	14.4700	+0.766%	2	36	+135.314%
2025-12-01	14.3300	14.3700	14.3300	14.3600	-0.623%	3	34	+137.117%
2025-11-13	14.4500	14.4500	14.4500	14.4500	-10.137%	4	31	+135.640%
2025-11-12	16.3000	16.3000	16.0800	16.0800	-30.390%	9	31	+111.754%
2025-11-11	23.1000	23.1000	23.1000	23.1000	-17.998%	2	23	+47.403%
2025-11-05	28.4000	28.4000	28.1700	28.1700	+9.059%	22	23	+20.873%
2025-11-04	25.8300	25.8300	25.8300	25.8300	-17.344%	10	23	+31.823%
2025-10-28	31.2300	31.2500	31.2300	31.2500	+18.821%	2	21	+8.960%
2025-10-24	26.3000	26.3000	26.3000	26.3000	+24.350%	1	20	+29.468%
2025-10-21	21.1500	21.1500	21.1500	21.1500	-34.783%	10	19	+60.993%
2025-10-14	32.4300	32.4300	32.4300	32.4300	-7.024%	2	9	+4.995%
2025-10-10	34.8800	34.8800	34.8800	34.8800	+9.686%	2	9	-2.380%
2025-10-03	31.8000	31.8000	31.8000	31.8000	0.000%	8	8	+7.075%

.dark-mode .zKJFn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKJFn3{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C175NBIS Sep 18 2026 175.00 Call (NBIS260918C00175000)option OPRA

NBIS20260918C175
NBIS Sep 18 2026 175.00 Call (NBIS260918C00175000)
option OPRA