Dark

NBIS20260918C185
NBIS Sep 18 2026 185.00 Call (NBIS260918C00185000)
option OPRA

EOD

Jul 14, 2026

49.61-14.466%(-8.39)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	59.8100	59.8100	48.4000	49.6100	-14.466%	18	1,296	0.000%
2026-07-13	60.7000	61.5500	58.0000	58.0000	-14.125%	14	1,304	-14.466%
2026-07-10	59.5000	67.5400	59.5000	67.5400	+4.876%	2	1,317	-26.547%
2026-07-09	68.3000	68.3000	64.0500	64.4000	+3.737%	21	1,317	-22.966%
2026-07-08	49.0300	62.1000	49.0300	62.0800	+24.709%	13	1,323	-20.087%
2026-07-07	54.0500	54.0500	47.6400	49.7800	-19.070%	41	1,327	-0.342%
2026-07-06	61.5100	61.5100	61.5100	61.5100	+4.166%	1	1,308	-19.346%
2026-07-02	62.7000	62.7000	59.0500	59.0500	-23.282%	4	1,305	-15.986%
2026-07-01	80.7300	80.7300	74.8000	76.9700	-34.298%	9	1,305	-35.546%
2026-06-30	112.7200	117.1500	112.7200	117.1500	+24.760%	2	1,304	-57.653%
2026-06-24	93.9000	93.9000	93.9000	93.9000	-16.489%	1	1,305	-47.167%
2026-06-23	127.7800	127.7800	112.4400	112.4400	-7.495%	2	1,306	-55.879%
2026-06-18	132.1000	132.1000	121.5500	121.5500	+14.670%	3	1,306	-59.186%
2026-06-16	106.1100	106.1100	106.0000	106.0000	+6.053%	2	1,306	-53.198%
2026-06-15	99.7700	99.9500	99.7700	99.9500	+53.533%	3	1,306	-50.365%
2026-06-11	65.0000	65.1000	65.0000	65.1000	+5.630%	4	1,306	-23.794%
2026-06-09	78.3000	78.3000	61.6300	61.6300	-17.662%	4	1,302	-19.503%
2026-06-08	74.8500	74.8500	74.8500	74.8500	+4.803%	23	1,303	-33.721%
2026-06-05	76.6200	81.2500	71.4200	71.4200	-29.392%	6	1,303	-30.538%
2026-06-04	82.1900	101.1500	82.1900	101.1500	+10.053%	3	1,304	-50.954%
2026-06-03	90.5000	91.9100	90.5000	91.9100	-10.654%	3	1,303	-46.023%
2026-06-02	105.9500	105.9500	102.8700	102.8700	+6.789%	3	1,301	-51.774%
2026-06-01	92.2000	96.3300	92.2000	96.3300	+39.649%	2	1,301	-48.500%
2026-05-29	77.7500	77.7500	68.9800	68.9800	-8.027%	2	1,301	-28.081%
2026-05-28	72.8500	75.0000	69.0000	75.0000	+28.866%	4	1,301	-33.853%
2026-05-27	56.0000	58.2000	55.0000	58.2000	+1.217%	4	1,302	-14.759%
2026-05-26	57.0000	57.5000	57.0000	57.5000	-6.626%	31	1,302	-13.722%
2026-05-22	65.3300	65.5500	61.5200	61.5800	-12.404%	9	1,302	-19.438%
2026-05-21	65.1700	72.0000	65.1700	70.3000	+22.795%	36	1,302	-29.431%
2026-05-20	59.0000	59.0000	55.9500	57.2500	+6.176%	36	1,302	-13.345%
2026-05-19	47.5000	53.9200	45.7200	53.9200	+4.801%	76	1,330	-7.993%
2026-05-18	55.0000	55.0000	48.9700	51.4500	-21.330%	66	1,330	-3.576%
2026-05-15	72.0000	72.0000	65.4000	65.4000	-13.538%	11	1,330	-24.144%
2026-05-14	70.5600	80.0000	70.5600	75.6400	+27.426%	64	1,349	-34.413%
2026-05-13	56.3800	66.2500	52.5000	59.3600	+44.780%	78	1,401	-16.425%
2026-05-12	42.7500	42.7500	37.8000	41.0000	-19.781%	170	1,401	+21.000%
2026-05-11	43.6100	52.0000	43.6100	51.1100	+25.300%	21	1,401	-2.935%
2026-05-08	43.0000	45.8000	40.7400	40.7900	-10.154%	22	1,314	+21.623%
2026-05-07	45.0000	49.5500	41.3400	45.4000	-10.418%	36	1,309	+9.273%
2026-05-06	40.4000	51.3000	37.5500	50.6800	+33.368%	71	1,323	-2.111%
2026-05-05	36.4000	39.3200	36.4000	38.0000	-1.427%	4	1,321	+30.553%
2026-05-04	28.2400	38.5500	28.2400	38.5500	+63.694%	28	1,321	+28.690%
2026-05-01	18.1000	25.0000	18.1000	23.5500	+38.529%	422	1,437	+110.658%
2026-04-30	16.8000	17.1500	16.8000	17.0000	-11.458%	12	1,437	+191.824%
2026-04-29	17.7000	19.4500	15.9800	19.2000	+20.000%	59	1,428	+158.385%
2026-04-28	17.6800	17.6800	16.0000	16.0000	-25.094%	79	1,409	+210.063%
2026-04-27	18.3900	21.3600	18.3900	21.3600	-1.567%	5	1,473	+132.257%
2026-04-24	29.4800	29.4800	21.7000	21.7000	-27.352%	8	1,476	+128.618%
2026-04-23	26.6000	29.9000	26.6000	29.8700	+16.908%	4	1,481	+66.086%
2026-04-22	27.1000	27.1000	25.5500	25.5500	-1.693%	10	1,482	+94.168%
2026-04-21	26.0800	28.0000	25.5300	25.9900	+0.347%	10	1,480	+90.881%
2026-04-20	26.4000	26.4000	25.9000	25.9000	+1.172%	6	1,480	+91.544%
2026-04-17	25.1500	26.1000	25.1000	25.6000	-14.238%	345	1,477	+93.789%
2026-04-16	29.8500	29.8500	29.8500	29.8500	+10.066%	2	1,221	+66.198%
2026-04-15	28.0500	28.0500	27.1200	27.1200	-9.780%	2	1,221	+82.928%
2026-04-14	29.4200	30.0600	27.7000	30.0600	+11.457%	50	1,220	+65.037%
2026-04-13	27.1400	27.1800	26.2000	26.9700	+21.761%	20	1,177	+83.945%
2026-04-10	21.4000	23.1800	20.4500	22.1500	+76.494%	10	1,160	+123.973%
2026-04-09	12.6500	12.6500	12.5500	12.5500	+44.752%	10	1,160	+295.299%
2026-04-06	8.6000	8.8100	8.2900	8.6700	+20.083%	964	1,155	+472.203%
2026-04-02	7.1500	7.4000	7.1300	7.2200	+21.345%	408	1,802	+587.119%
2026-04-01	5.9500	5.9500	5.9500	5.9500	+21.429%	1	1,802	+733.782%
2026-03-31	5.6500	5.6500	4.9000	4.9000	+8.889%	6	1,802	+912.449%
2026-03-30	5.5000	5.5000	4.5000	4.5000	-57.905%	42	1,800	+1,002.444%
2026-03-24	10.5000	10.6900	10.5000	10.6900	+1.040%	5	1,800	+364.079%
2026-03-23	11.5500	11.5500	10.5800	10.5800	-8.398%	2	1,795	+368.904%
2026-03-20	11.5500	11.5500	11.5500	11.5500	-8.623%	1	1,794	+329.524%
2026-03-18	10.3500	12.6400	10.3500	12.6400	+12.857%	2	1,793	+292.484%
2026-03-17	11.2000	11.2000	11.2000	11.2000	-35.669%	1	1,793	+342.946%
2026-03-16	16.4100	17.4100	15.8000	17.4100	+59.578%	1,289	1,793	+184.951%
2026-03-11	10.0000	11.2000	10.0000	10.9100	+55.857%	16	709	+354.720%
2026-03-04	6.8500	7.0000	6.8500	7.0000	+22.164%	14	701	+608.714%
2026-03-03	5.7300	5.7300	5.7300	5.7300	+3.243%	2	694	+765.794%
2026-02-12	5.5500	5.5500	5.5500	5.5500	-25.000%	5	693	+793.874%
2026-02-03	7.4000	7.4000	7.4000	7.4000	+1.370%	1	698	+570.405%
2026-01-30	8.0000	8.0000	7.3000	7.3000	-20.219%	16	698	+579.589%
2026-01-29	9.1500	9.1500	9.1500	9.1500	-7.576%	1	713	+442.186%
2026-01-28	9.9000	9.9000	9.9000	9.9000	+0.202%	1	713	+401.111%
2026-01-27	9.6900	9.8800	9.6900	9.8800	-3.704%	2	712	+402.126%
2026-01-23	10.2500	10.2600	10.2500	10.2600	-23.717%	35	713	+383.528%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-5.481%	2	740	+268.848%
2026-01-13	13.9800	14.2300	13.9800	14.2300	+9.293%	4	740	+248.630%
2026-01-09	11.8000	13.3800	11.8000	13.0200	+13.911%	34	740	+281.029%
2026-01-06	11.0000	11.4300	11.0000	11.4300	+42.875%	4	712	+334.033%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-8.046%	4	708	+520.125%
2025-12-29	8.4600	8.7000	8.4600	8.7000	-13.000%	4	709	+470.230%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+16.686%	1	708	+396.100%
2025-12-15	10.1500	10.1500	8.5700	8.5700	-16.796%	3	707	+478.880%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-29.014%	1	706	+381.650%
2025-12-02	14.4300	14.8000	14.0900	14.5100	+4.014%	630	706	+241.902%
2025-11-28	14.1200	14.1200	13.9500	13.9500	+3.028%	3	124	+255.627%
2025-11-26	13.5400	13.5400	13.5400	13.5400	+9.636%	5	129	+266.396%
2025-11-24	12.4500	12.6100	12.3000	12.3500	-23.053%	49	129	+301.700%
2025-11-19	16.0500	16.0500	16.0500	16.0500	+21.591%	3	129	+209.097%
2025-11-17	11.7000	13.2000	11.7000	13.2000	+6.883%	4	127	+275.833%
2025-11-14	11.5000	12.3500	11.5000	12.3500	-1.200%	2	130	+301.700%
2025-11-13	12.0000	12.5000	12.0000	12.5000	-15.995%	5	128	+296.880%
2025-11-12	18.5200	18.8500	14.8800	14.8800	-11.429%	27	132	+233.401%
2025-11-11	21.3700	21.4300	16.8000	16.8000	-35.608%	13	134	+195.298%
2025-11-04	26.0900	26.0900	26.0900	26.0900	-24.377%	3	133	+90.149%
2025-11-03	34.5000	34.5000	34.5000	34.5000	+2.071%	1	133	+43.797%
2025-10-31	33.8000	33.8000	33.8000	33.8000	+6.289%	1	133	+46.775%
2025-10-30	29.8100	31.9000	29.8100	31.8000	+8.755%	3	133	+56.006%
2025-10-29	29.2400	29.2400	29.2400	29.2400	-3.211%	1	131	+69.665%
2025-10-28	29.8200	30.2100	29.7500	30.2100	+1.717%	7	131	+64.217%
2025-10-27	29.4000	29.7000	29.0000	29.7000	+17.391%	11	143	+67.037%
2025-10-24	24.1000	25.3000	24.0900	25.3000	+22.163%	65	143	+96.087%
2025-10-23	20.0000	20.7100	20.0000	20.7100	+18.343%	9	85	+139.546%
2025-10-22	20.4000	20.4000	17.4400	17.5000	-16.825%	5	80	+183.486%
2025-10-21	19.9900	21.0400	19.9900	21.0400	-9.700%	3	77	+135.789%
2025-10-20	22.4700	23.3000	22.0000	23.3000	-6.800%	7	75	+112.918%
2025-10-17	27.0000	27.0000	23.5000	25.0000	-19.355%	3	68	+98.440%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+4.730%	1	65	+60.032%
2025-10-15	29.6000	29.6000	29.6000	29.6000	-15.235%	1	64	+67.601%
2025-10-13	34.5000	34.9200	34.5000	34.9200	+10.857%	7	63	+42.068%
2025-10-10	31.5000	31.5000	31.5000	31.5000	+1.613%	2	68	+57.492%
2025-10-09	27.1000	31.0000	26.4000	31.0000	+17.424%	21	70	+60.032%
2025-10-08	26.3000	26.4000	24.6000	26.4000	+6.024%	7	62	+87.917%
2025-10-07	28.3300	28.3300	23.7000	24.9000	-15.878%	35	65	+99.237%
2025-10-06	30.0800	32.1000	29.2000	29.6000	+4.965%	49	54	+67.601%
2025-10-03	24.7100	29.5900	24.6700	28.2000	0.000%	41	0	+75.922%

.dark-mode .N3Q82S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3Q82S{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C185NBIS Sep 18 2026 185.00 Call (NBIS260918C00185000)option OPRA

NBIS20260918C185
NBIS Sep 18 2026 185.00 Call (NBIS260918C00185000)
option OPRA