Dark

NBIS20260918C180
NBIS Sep 18 2026 180.00 Call (NBIS260918C00180000)
option OPRA

EOD

Aug 31, 2026

29.52-7.750%(-2.48)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	30.5000	30.5000	27.6000	29.5200	-7.750%	58	899	0.000%
2026-08-28	36.6000	36.6000	32.0000	32.0000	-19.679%	14	844	-7.750%
2026-08-26	40.8000	40.8000	39.8400	39.8400	-13.448%	10	844	-25.904%
2026-08-25	44.1200	46.0300	44.1200	46.0300	+14.360%	17	844	-35.868%
2026-08-24	35.2000	40.2500	32.9400	40.2500	-14.142%	18	857	-26.658%
2026-08-21	50.6000	50.6000	46.8800	46.8800	-1.305%	2	847	-37.031%
2026-08-20	46.7300	47.5000	44.8000	47.5000	+4.167%	3	845	-37.853%
2026-08-19	54.2000	57.5500	43.8000	45.6000	-36.842%	422	844	-35.263%
2026-08-18	77.0000	77.0000	71.1500	72.2000	-24.231%	273	709	-59.114%
2026-08-17	95.2900	95.2900	95.2900	95.2900	-1.854%	5	863	-69.021%
2026-08-14	93.1600	100.6000	87.5300	97.0900	+27.248%	161	868	-69.595%
2026-08-13	91.9600	96.0000	76.3000	76.3000	-5.802%	20	952	-61.311%
2026-08-12	55.7300	81.0000	50.0000	81.0000	+160.283%	144	970	-63.556%
2026-08-11	34.6800	34.6800	30.8100	31.1200	+3.733%	26	1,004	-5.141%
2026-08-10	32.0000	32.0000	29.3000	30.0000	-9.146%	47	999	-1.600%
2026-08-07	33.5000	34.3000	31.9000	33.0200	-9.929%	117	987	-10.600%
2026-08-06	45.6100	45.6100	36.6600	36.6600	-42.494%	15	922	-19.476%
2026-08-05	58.6700	65.0700	58.6700	63.7500	-3.977%	16	923	-53.694%
2026-08-04	66.0000	67.0000	65.8800	66.3900	+7.741%	40	923	-55.535%
2026-08-03	35.5800	62.7500	32.7000	61.6200	+54.050%	59	918	-52.093%
2026-07-31	40.8000	40.8000	38.3700	40.0000	+0.654%	8	924	-26.200%
2026-07-30	34.0000	46.3500	34.0000	39.7400	+94.995%	37	925	-25.717%
2026-07-29	32.0900	32.0900	19.6000	20.3800	-36.153%	44	924	+44.848%
2026-07-28	35.4200	35.4200	29.1000	31.9200	-27.946%	31	920	-7.519%
2026-07-27	45.0000	45.0700	40.5600	44.3000	-8.679%	29	921	-33.363%
2026-07-24	58.3500	58.3500	47.3000	48.5100	-27.694%	33	912	-39.147%
2026-07-23	71.0500	72.5500	66.5000	67.0900	-9.643%	12	887	-55.999%
2026-07-22	68.7700	74.2500	68.0700	74.2500	+8.759%	17	890	-60.242%
2026-07-21	52.1900	68.2700	52.1900	68.2700	+51.442%	31	894	-56.760%
2026-07-20	45.0000	51.0000	43.6600	45.0800	+11.034%	23	903	-34.516%
2026-07-17	32.6200	45.0000	32.6200	40.6000	+12.000%	182	893	-27.291%
2026-07-16	45.6200	45.6200	35.5000	36.2500	-21.452%	74	885	-18.566%
2026-07-15	46.1000	46.1500	46.1000	46.1500	-10.144%	2	873	-36.035%
2026-07-14	56.4500	56.5300	51.3600	51.3600	-19.938%	27	874	-42.523%
2026-07-13	63.3500	64.1500	63.3500	64.1500	+1.825%	2	876	-53.983%
2026-07-08	59.0000	63.0000	55.0500	63.0000	+20.921%	4	878	-53.143%
2026-07-07	51.3600	54.3000	49.8500	52.1000	-19.200%	27	879	-43.340%
2026-07-06	65.2500	65.2500	64.4800	64.4800	+3.003%	6	862	-54.218%
2026-07-02	62.0000	62.6000	62.0000	62.6000	-21.887%	8	872	-52.843%
2026-07-01	81.8400	88.6800	79.0000	80.1400	-31.639%	12	872	-63.164%
2026-06-30	117.2300	117.2300	117.2300	117.2300	+20.856%	3	870	-74.819%
2026-06-24	97.0000	97.0000	97.0000	97.0000	-16.523%	1	871	-69.567%
2026-06-23	128.0000	128.0000	116.2000	116.2000	-10.270%	16	870	-74.596%
2026-06-17	122.5500	129.5000	122.5500	129.5000	+25.606%	8	859	-77.205%
2026-06-15	103.1000	103.1000	103.1000	103.1000	+40.158%	1	859	-71.368%
2026-06-12	73.5600	73.5600	73.5600	73.5600	+14.419%	1	859	-59.869%
2026-06-11	64.2900	64.2900	64.2900	64.2900	+8.598%	1	859	-54.083%
2026-06-09	83.2500	83.2500	59.2000	59.2000	-16.842%	15	858	-50.135%
2026-06-08	78.1000	82.5400	69.9500	71.1900	-8.260%	12	853	-58.534%
2026-06-05	80.0700	85.4000	73.7500	77.6000	-24.660%	8	844	-61.959%
2026-06-04	103.0000	103.0000	103.0000	103.0000	+8.707%	1	846	-71.340%
2026-06-03	97.0000	97.0000	94.7500	94.7500	-8.010%	2	846	-68.844%
2026-06-02	114.6500	116.9600	103.0000	103.0000	-11.092%	9	846	-71.340%
2026-06-01	96.5500	115.9000	96.5500	115.8500	+51.023%	30	846	-74.519%
2026-05-28	74.3800	78.5000	69.8000	76.7100	+30.017%	27	853	-61.517%
2026-05-27	55.0000	59.0000	55.0000	59.0000	-3.987%	2	853	-49.966%
2026-05-26	65.0000	65.0000	61.4500	61.4500	-4.729%	4	853	-51.961%
2026-05-22	69.1400	69.1400	64.5000	64.5000	-11.885%	6	853	-54.233%
2026-05-21	67.6100	76.2500	67.6100	73.2000	+40.769%	24	852	-59.672%
2026-05-20	56.8800	56.8800	52.0000	52.0000	-0.669%	6	852	-43.231%
2026-05-19	54.8400	55.1500	52.3500	52.3500	-6.014%	20	866	-43.610%
2026-05-18	69.8100	69.8100	52.9500	55.7000	-26.488%	33	866	-47.002%
2026-05-15	72.9400	79.0000	68.3000	75.7700	+1.027%	15	866	-61.040%
2026-05-14	64.0000	82.5000	64.0000	75.0000	+7.173%	64	889	-60.640%
2026-05-13	59.7600	69.9800	54.4500	69.9800	+61.505%	72	930	-57.817%
2026-05-12	46.2600	47.0000	39.0000	43.3300	-9.161%	64	930	-31.872%
2026-05-11	46.5000	54.8700	46.5000	47.7000	+14.197%	79	930	-38.113%
2026-05-08	43.0000	46.3800	41.7700	41.7700	-10.557%	52	935	-29.327%
2026-05-07	48.9600	55.2300	43.0200	46.7000	-12.399%	40	939	-36.788%
2026-05-06	43.0700	53.4500	40.3900	53.3100	+36.064%	110	940	-44.626%
2026-05-05	36.4700	41.2400	36.4700	39.1800	-2.172%	84	983	-24.655%
2026-05-04	28.6800	41.1000	28.6800	40.0500	+66.528%	143	1,006	-26.292%
2026-05-01	19.4500	26.4000	19.4500	24.0500	+35.112%	32	986	+22.744%
2026-04-30	19.8000	19.8000	17.8000	17.8000	-9.873%	25	986	+65.843%
2026-04-29	17.1200	19.7500	17.0900	19.7500	+13.833%	10	976	+49.468%
2026-04-28	18.9000	18.9000	16.5200	17.3500	-20.631%	10	983	+70.144%
2026-04-27	21.5500	22.8000	21.5500	21.8600	-4.957%	103	984	+35.041%
2026-04-24	24.9000	25.8700	23.0000	23.0000	-14.498%	107	1,084	+28.348%
2026-04-23	27.9000	31.0000	26.9000	26.9000	-0.260%	12	1,185	+9.740%
2026-04-22	30.4500	31.2000	26.9700	26.9700	-2.635%	29	1,184	+9.455%
2026-04-21	28.9000	28.9000	27.7000	27.7000	-3.316%	106	1,254	+6.570%
2026-04-20	27.2000	28.6500	26.1500	28.6500	+5.253%	27	1,254	+3.037%
2026-04-17	27.5000	27.8200	26.8000	27.2200	-13.861%	63	1,250	+8.450%
2026-04-16	33.8900	33.8900	30.8500	31.6000	+0.477%	21	1,268	-6.582%
2026-04-15	29.2700	31.4500	29.2700	31.4500	+2.011%	16	1,264	-6.137%
2026-04-14	30.2500	32.6000	30.2500	30.8300	+15.209%	48	1,250	-4.249%
2026-04-13	21.5000	29.5100	21.5000	26.7600	+21.086%	179	1,253	+10.314%
2026-04-10	19.0000	24.2500	19.0000	22.1000	+27.085%	446	1,181	+33.575%
2026-04-09	13.7800	17.3900	12.9500	17.3900	+33.769%	47	1,087	+69.753%
2026-04-08	13.6000	13.6000	11.3000	13.0000	+37.131%	33	1,070	+127.077%
2026-04-07	9.4000	9.4800	9.3500	9.4800	+2.486%	6	1,056	+211.392%
2026-04-06	9.3500	9.3500	9.2500	9.2500	+76.190%	14	1,051	+219.135%
2026-03-30	6.8000	6.8000	4.9000	5.2500	-30.921%	68	1,037	+462.286%
2026-03-27	7.6300	7.6300	7.6000	7.6000	-5.355%	10	1,049	+288.421%
2026-03-26	10.0300	10.0300	8.0300	8.0300	-29.561%	15	1,047	+267.621%
2026-03-23	11.7000	12.0000	11.4000	11.4000	+1.333%	4	1,056	+158.947%
2026-03-20	12.0500	12.9500	10.8400	11.2500	-12.587%	43	1,053	+162.400%
2026-03-19	13.0900	13.1200	12.8000	12.8700	-5.714%	15	1,046	+129.371%
2026-03-18	12.4900	14.1000	12.4900	13.6500	+19.947%	18	1,039	+116.264%
2026-03-17	15.4000	15.4000	11.3800	11.3800	-36.531%	38	1,040	+159.402%
2026-03-16	17.4300	18.8000	15.5000	17.9300	+56.594%	682	1,037	+64.640%
2026-03-13	11.2500	12.4500	11.2500	11.4500	+10.735%	21	1,001	+157.817%
2026-03-12	10.6500	10.6500	10.3400	10.3400	-6.000%	8	997	+185.493%
2026-03-11	10.7500	11.3000	10.7500	11.0000	+83.333%	3	996	+168.364%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-8.397%	3	998	+392.000%
2026-03-06	6.5100	6.5500	6.5000	6.5500	+3.150%	15	1,002	+350.687%
2026-03-05	6.3500	6.3500	6.3500	6.3500	-16.116%	1	1,017	+364.882%
2026-03-04	7.0000	7.5700	6.8700	7.5700	+31.882%	34	1,016	+289.960%
2026-03-03	5.7400	5.7400	5.7400	5.7400	-14.328%	1	1,004	+414.286%
2026-03-02	6.2500	6.7000	6.2500	6.7000	+0.752%	15	1,003	+340.597%
2026-02-27	7.9000	7.9000	6.6500	6.6500	-41.667%	2	988	+343.910%
2026-02-25	11.0000	11.4000	10.6000	11.4000	+16.803%	4	988	+158.947%
2026-02-23	9.7600	9.7600	9.7600	9.7600	-8.357%	1	988	+202.459%
2026-02-20	10.6500	10.6500	10.6500	10.6500	+28.313%	56	987	+177.183%
2026-02-13	8.0000	8.3500	7.9000	8.3000	+3.750%	32	926	+255.663%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-7.728%	1	926	+269.000%
2026-02-10	8.5000	8.6700	8.5000	8.6700	+28.444%	138	925	+240.484%
2026-02-06	5.4000	7.0200	5.4000	6.7500	+10.294%	167	1,057	+337.333%
2026-02-04	6.1200	6.1200	6.1200	6.1200	-22.038%	2	1,006	+382.353%
2026-02-03	7.8500	7.8500	7.8500	7.8500	+9.637%	1	1,004	+276.051%
2026-01-30	8.0000	8.0000	7.1600	7.1600	-20.444%	2	1,005	+312.291%
2026-01-29	9.0000	9.5000	9.0000	9.0000	-23.404%	5	1,007	+228.000%
2026-01-28	11.5500	12.0000	11.1500	11.7500	+6.047%	34	1,005	+151.234%
2026-01-27	10.8000	11.0800	10.8000	11.0800	+27.356%	34	974	+166.426%
2026-01-26	9.6000	9.6000	8.7000	8.7000	-13.519%	8	953	+239.310%
2026-01-23	10.2600	10.2600	10.0600	10.0600	-16.167%	40	952	+193.439%
2026-01-20	13.1800	13.1800	12.0000	12.0000	-24.670%	3	952	+146.000%
2026-01-16	15.6500	15.9300	15.6500	15.9300	+20.408%	6	954	+85.311%
2026-01-14	13.6700	13.6700	13.2300	13.2300	-9.693%	2	954	+123.129%
2026-01-12	14.0500	14.6500	14.0500	14.6500	+15.719%	8	955	+101.502%
2026-01-09	12.6800	12.6800	12.6600	12.6600	+3.856%	2	950	+133.175%
2026-01-08	13.5000	13.5000	12.1900	12.1900	-6.231%	3	948	+142.166%
2026-01-07	13.0000	13.0000	13.0000	13.0000	+1.961%	1	947	+127.077%
2026-01-06	12.7500	12.7500	12.7500	12.7500	+28.399%	10	946	+131.529%
2026-01-05	9.9300	9.9300	9.9300	9.9300	+6.774%	1	936	+197.281%
2026-01-02	9.0000	9.3000	8.6800	9.3000	+10.714%	7	936	+217.419%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-16.832%	4	938	+251.429%
2025-12-26	10.1000	10.1000	10.1000	10.1000	-8.514%	3	938	+192.277%
2025-12-22	11.6500	11.6500	10.8200	11.0400	+4.744%	23	938	+167.391%
2025-12-19	8.5900	10.5400	8.5900	10.5400	+67.302%	4	934	+180.076%
2025-12-18	6.8000	6.8000	6.3000	6.3000	-24.188%	14	934	+368.571%
2025-12-16	8.3100	8.3100	8.3100	8.3100	-23.056%	3	920	+255.235%
2025-12-12	11.0000	11.0000	10.8000	10.8000	-1.907%	2	923	+173.333%
2025-12-11	11.0100	11.0100	11.0100	11.0100	-20.390%	4	923	+168.120%
2025-12-09	13.8300	13.8300	13.8300	13.8300	-2.261%	3	919	+113.449%
2025-12-08	14.1500	14.1500	14.1500	14.1500	-12.654%	1	916	+108.622%
2025-12-04	16.2000	16.2000	16.2000	16.2000	+21.622%	1	916	+82.222%
2025-12-03	13.3200	13.3200	13.3200	13.3200	-10.000%	1	916	+121.622%
2025-12-01	13.6000	15.0000	13.6000	14.8000	+2.069%	14	916	+99.459%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+4.092%	22	917	+103.586%
2025-11-26	14.5800	14.5800	13.9300	13.9300	+7.154%	7	919	+111.917%
2025-11-25	13.0000	13.0000	13.0000	13.0000	+10.169%	15	919	+127.077%
2025-11-21	12.8000	12.8000	11.8000	11.8000	-14.801%	5	919	+150.169%
2025-11-20	17.0000	17.9000	12.6000	13.8500	-11.275%	13	916	+113.141%
2025-11-19	15.6100	15.6100	15.6100	15.6100	+1.364%	1	919	+89.110%
2025-11-18	12.0000	15.9000	12.0000	15.4000	+26.230%	28	920	+91.688%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-3.937%	6	895	+141.967%
2025-11-14	11.3000	13.0000	11.3000	12.7000	-4.726%	61	895	+132.441%
2025-11-13	13.5000	13.5500	12.2000	13.3300	-12.876%	16	910	+121.455%
2025-11-12	18.9000	18.9000	15.3000	15.3000	-15.000%	20	901	+92.941%
2025-11-11	22.3500	22.5000	17.0100	18.0000	-28.000%	775	893	+64.000%
2025-11-10	26.0000	26.2000	23.8000	25.0000	+3.306%	202	269	+18.080%
2025-11-07	21.3200	24.2000	21.3200	24.2000	+0.373%	48	362	+21.983%
2025-11-06	28.2200	28.2200	23.6200	24.1100	-6.296%	5	360	+22.439%
2025-11-05	25.7300	25.7300	25.7300	25.7300	+2.510%	2	360	+14.730%
2025-11-04	25.6000	26.5500	25.1000	25.1000	-16.333%	3	358	+17.610%
2025-11-03	32.8800	32.9000	30.0000	30.0000	-15.493%	6	351	-1.600%
2025-10-31	34.5000	35.5000	34.5000	35.5000	+18.333%	10	351	-16.845%
2025-10-30	29.3000	30.0000	29.3000	30.0000	+1.044%	15	361	-1.600%
2025-10-29	30.5000	30.5000	29.6900	29.6900	-8.364%	4	376	-0.573%
2025-10-28	32.4000	32.4000	32.4000	32.4000	+10.921%	1	380	-8.889%
2025-10-27	29.5000	29.5000	29.2100	29.2100	+15.000%	11	369	+1.061%
2025-10-24	25.4000	25.4000	25.4000	25.4000	+16.514%	1	369	+16.220%
2025-10-23	21.8000	21.8000	21.8000	21.8000	+17.838%	10	370	+35.413%
2025-10-22	20.0000	20.0000	17.2000	18.5000	-5.900%	131	362	+59.568%
2025-10-21	19.6600	19.6600	19.6600	19.6600	-19.095%	1	395	+50.153%
2025-10-17	26.9000	26.9000	24.1700	24.3000	-22.857%	8	394	+21.481%
2025-10-16	29.4000	32.6000	29.4000	31.5000	+7.509%	13	398	-6.286%
2025-10-15	29.3000	29.3000	29.3000	29.3000	-6.569%	1	407	+0.751%
2025-10-14	32.1000	32.1000	31.1000	31.3600	-4.681%	4	406	-5.867%
2025-10-10	35.9000	37.2000	32.9000	32.9000	+1.231%	8	405	-10.274%
2025-10-09	30.9500	32.6000	30.9500	32.5000	+20.370%	4	407	-9.169%
2025-10-08	24.2500	27.0000	24.2500	27.0000	+5.469%	7	409	+9.333%
2025-10-07	27.5000	27.5000	24.7500	25.6000	-9.541%	19	406	+15.313%
2025-10-06	32.5000	32.5000	28.3000	28.3000	-2.749%	19	402	+4.311%
2025-10-03	26.9200	32.5000	25.7000	29.1000	0.000%	410	0	+1.443%

.dark-mode .yLG0qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLG0qm{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C180NBIS Sep 18 2026 180.00 Call (NBIS260918C00180000)option OPRA

NBIS20260918C180
NBIS Sep 18 2026 180.00 Call (NBIS260918C00180000)
option OPRA