Dark

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

EOD

Aug 31, 2026

25.01-21.819%(-6.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	25.0100	25.0100	25.0100	25.0100	-21.819%	1	1,331	0.000%
2026-08-28	30.5500	31.9900	30.5500	31.9900	-17.827%	2	1,331	-21.819%
2026-08-27	40.9800	40.9800	38.9300	38.9300	+4.651%	2	1,331	-35.756%
2026-08-26	37.8500	37.8500	37.2000	37.2000	-9.224%	3	1,332	-32.769%
2026-08-25	40.3000	41.9000	40.3000	40.9800	+20.742%	4	1,332	-38.970%
2026-08-24	30.6900	33.9400	30.6900	33.9400	-28.139%	4	1,334	-26.311%
2026-08-21	47.2200	47.2300	47.2200	47.2300	+16.531%	2	1,334	-47.046%
2026-08-20	41.2300	41.2300	40.3000	40.5300	-6.505%	5	1,334	-38.293%
2026-08-19	41.9500	50.7500	41.9500	43.3500	-41.180%	14	1,331	-42.307%
2026-08-18	73.7000	73.7000	73.7000	73.7000	-21.193%	10	1,336	-66.065%
2026-08-17	92.7300	93.5200	92.7300	93.5200	+1.410%	6	1,336	-73.257%
2026-08-14	87.0800	92.5000	83.2500	92.2200	+25.061%	41	1,335	-72.880%
2026-08-13	86.9300	91.4600	73.7400	73.7400	-7.245%	16	1,303	-66.084%
2026-08-12	46.8400	79.5000	46.8400	79.5000	+164.207%	92	1,314	-68.541%
2026-08-11	29.9000	31.1700	28.1900	30.0900	+15.243%	38	1,326	-16.883%
2026-08-10	29.7700	34.5800	26.1100	26.1100	-15.584%	39	1,333	-4.213%
2026-08-07	33.2500	33.7500	28.0000	30.9300	-10.087%	52	1,346	-19.140%
2026-08-06	46.5000	51.7000	34.4000	34.4000	-44.552%	7	1,331	-27.297%
2026-08-05	59.0500	62.0400	59.0500	62.0400	-1.446%	29	1,333	-59.687%
2026-08-04	62.9000	63.8000	57.5600	62.9500	+9.440%	50	1,361	-60.270%
2026-08-03	39.7200	59.3400	39.7200	57.5200	+50.183%	45	1,370	-56.519%
2026-07-31	44.9500	44.9500	35.0000	38.3000	+6.626%	257	1,388	-34.700%
2026-07-30	30.0000	45.0000	30.0000	35.9200	+95.536%	21	1,371	-30.373%
2026-07-29	31.6000	31.6000	18.3500	18.3700	-37.089%	89	1,370	+36.146%
2026-07-28	29.8500	32.8600	27.4500	29.2000	-31.294%	23	1,343	-14.349%
2026-07-27	43.4400	43.4400	39.4500	42.5000	-3.409%	37	1,343	-41.153%
2026-07-24	52.0500	55.5900	44.0000	44.0000	-34.766%	21	1,339	-43.159%
2026-07-23	66.9500	67.4500	66.9500	67.4500	-3.602%	21	1,338	-62.921%
2026-07-22	61.1500	72.0000	61.1500	69.9700	+9.328%	39	1,338	-64.256%
2026-07-21	51.8000	64.0000	50.5700	64.0000	+53.551%	20	1,355	-60.922%
2026-07-20	43.3000	47.0000	40.0000	41.6800	+4.461%	108	1,359	-39.995%
2026-07-17	31.4500	42.9000	31.4500	39.9000	+17.664%	142	1,346	-37.318%
2026-07-16	43.1000	43.1000	33.3600	33.9100	-24.644%	99	1,278	-26.246%
2026-07-15	47.2400	47.6000	43.9900	45.0000	-9.292%	27	1,283	-44.422%
2026-07-14	59.8100	59.8100	48.4000	49.6100	-14.466%	18	1,296	-49.587%
2026-07-13	60.7000	61.5500	58.0000	58.0000	-14.125%	14	1,304	-56.879%
2026-07-10	59.5000	67.5400	59.5000	67.5400	+4.876%	2	1,317	-62.970%
2026-07-09	68.3000	68.3000	64.0500	64.4000	+3.737%	21	1,317	-61.165%
2026-07-08	49.0300	62.1000	49.0300	62.0800	+24.709%	13	1,323	-59.713%
2026-07-07	54.0500	54.0500	47.6400	49.7800	-19.070%	41	1,327	-49.759%
2026-07-06	61.5100	61.5100	61.5100	61.5100	+4.166%	1	1,308	-59.340%
2026-07-02	62.7000	62.7000	59.0500	59.0500	-23.282%	4	1,305	-57.646%
2026-07-01	80.7300	80.7300	74.8000	76.9700	-34.298%	9	1,305	-67.507%
2026-06-30	112.7200	117.1500	112.7200	117.1500	+24.760%	2	1,304	-78.651%
2026-06-24	93.9000	93.9000	93.9000	93.9000	-16.489%	1	1,305	-73.365%
2026-06-23	127.7800	127.7800	112.4400	112.4400	-7.495%	2	1,306	-77.757%
2026-06-18	132.1000	132.1000	121.5500	121.5500	+14.670%	3	1,306	-79.424%
2026-06-16	106.1100	106.1100	106.0000	106.0000	+6.053%	2	1,306	-76.406%
2026-06-15	99.7700	99.9500	99.7700	99.9500	+53.533%	3	1,306	-74.977%
2026-06-11	65.0000	65.1000	65.0000	65.1000	+5.630%	4	1,306	-61.582%
2026-06-09	78.3000	78.3000	61.6300	61.6300	-17.662%	4	1,302	-59.419%
2026-06-08	74.8500	74.8500	74.8500	74.8500	+4.803%	23	1,303	-66.587%
2026-06-05	76.6200	81.2500	71.4200	71.4200	-29.392%	6	1,303	-64.982%
2026-06-04	82.1900	101.1500	82.1900	101.1500	+10.053%	3	1,304	-75.274%
2026-06-03	90.5000	91.9100	90.5000	91.9100	-10.654%	3	1,303	-72.789%
2026-06-02	105.9500	105.9500	102.8700	102.8700	+6.789%	3	1,301	-75.688%
2026-06-01	92.2000	96.3300	92.2000	96.3300	+39.649%	2	1,301	-74.037%
2026-05-29	77.7500	77.7500	68.9800	68.9800	-8.027%	2	1,301	-63.743%
2026-05-28	72.8500	75.0000	69.0000	75.0000	+28.866%	4	1,301	-66.653%
2026-05-27	56.0000	58.2000	55.0000	58.2000	+1.217%	4	1,302	-57.027%
2026-05-26	57.0000	57.5000	57.0000	57.5000	-6.626%	31	1,302	-56.504%
2026-05-22	65.3300	65.5500	61.5200	61.5800	-12.404%	9	1,302	-59.386%
2026-05-21	65.1700	72.0000	65.1700	70.3000	+22.795%	36	1,302	-64.424%
2026-05-20	59.0000	59.0000	55.9500	57.2500	+6.176%	36	1,302	-56.314%
2026-05-19	47.5000	53.9200	45.7200	53.9200	+4.801%	76	1,330	-53.616%
2026-05-18	55.0000	55.0000	48.9700	51.4500	-21.330%	66	1,330	-51.390%
2026-05-15	72.0000	72.0000	65.4000	65.4000	-13.538%	11	1,330	-61.758%
2026-05-14	70.5600	80.0000	70.5600	75.6400	+27.426%	64	1,349	-66.935%
2026-05-13	56.3800	66.2500	52.5000	59.3600	+44.780%	78	1,401	-57.867%
2026-05-12	42.7500	42.7500	37.8000	41.0000	-19.781%	170	1,401	-39.000%
2026-05-11	43.6100	52.0000	43.6100	51.1100	+25.300%	21	1,401	-51.066%
2026-05-08	43.0000	45.8000	40.7400	40.7900	-10.154%	22	1,314	-38.686%
2026-05-07	45.0000	49.5500	41.3400	45.4000	-10.418%	36	1,309	-44.912%
2026-05-06	40.4000	51.3000	37.5500	50.6800	+33.368%	71	1,323	-50.651%
2026-05-05	36.4000	39.3200	36.4000	38.0000	-1.427%	4	1,321	-34.184%
2026-05-04	28.2400	38.5500	28.2400	38.5500	+63.694%	28	1,321	-35.123%
2026-05-01	18.1000	25.0000	18.1000	23.5500	+38.529%	422	1,437	+6.200%
2026-04-30	16.8000	17.1500	16.8000	17.0000	-11.458%	12	1,437	+47.118%
2026-04-29	17.7000	19.4500	15.9800	19.2000	+20.000%	59	1,428	+30.260%
2026-04-28	17.6800	17.6800	16.0000	16.0000	-25.094%	79	1,409	+56.313%
2026-04-27	18.3900	21.3600	18.3900	21.3600	-1.567%	5	1,473	+17.088%
2026-04-24	29.4800	29.4800	21.7000	21.7000	-27.352%	8	1,476	+15.253%
2026-04-23	26.6000	29.9000	26.6000	29.8700	+16.908%	4	1,481	-16.271%
2026-04-22	27.1000	27.1000	25.5500	25.5500	-1.693%	10	1,482	-2.114%
2026-04-21	26.0800	28.0000	25.5300	25.9900	+0.347%	10	1,480	-3.771%
2026-04-20	26.4000	26.4000	25.9000	25.9000	+1.172%	6	1,480	-3.436%
2026-04-17	25.1500	26.1000	25.1000	25.6000	-14.238%	345	1,477	-2.305%
2026-04-16	29.8500	29.8500	29.8500	29.8500	+10.066%	2	1,221	-16.214%
2026-04-15	28.0500	28.0500	27.1200	27.1200	-9.780%	2	1,221	-7.780%
2026-04-14	29.4200	30.0600	27.7000	30.0600	+11.457%	50	1,220	-16.800%
2026-04-13	27.1400	27.1800	26.2000	26.9700	+21.761%	20	1,177	-7.267%
2026-04-10	21.4000	23.1800	20.4500	22.1500	+76.494%	10	1,160	+12.912%
2026-04-09	12.6500	12.6500	12.5500	12.5500	+44.752%	10	1,160	+99.283%
2026-04-06	8.6000	8.8100	8.2900	8.6700	+20.083%	964	1,155	+188.466%
2026-04-02	7.1500	7.4000	7.1300	7.2200	+21.345%	408	1,802	+246.399%
2026-04-01	5.9500	5.9500	5.9500	5.9500	+21.429%	1	1,802	+320.336%
2026-03-31	5.6500	5.6500	4.9000	4.9000	+8.889%	6	1,802	+410.408%
2026-03-30	5.5000	5.5000	4.5000	4.5000	-57.905%	42	1,800	+455.778%
2026-03-24	10.5000	10.6900	10.5000	10.6900	+1.040%	5	1,800	+133.957%
2026-03-23	11.5500	11.5500	10.5800	10.5800	-8.398%	2	1,795	+136.389%
2026-03-20	11.5500	11.5500	11.5500	11.5500	-8.623%	1	1,794	+116.537%
2026-03-18	10.3500	12.6400	10.3500	12.6400	+12.857%	2	1,793	+97.864%
2026-03-17	11.2000	11.2000	11.2000	11.2000	-35.669%	1	1,793	+123.304%
2026-03-16	16.4100	17.4100	15.8000	17.4100	+59.578%	1,289	1,793	+43.653%
2026-03-11	10.0000	11.2000	10.0000	10.9100	+55.857%	16	709	+129.239%
2026-03-04	6.8500	7.0000	6.8500	7.0000	+22.164%	14	701	+257.286%
2026-03-03	5.7300	5.7300	5.7300	5.7300	+3.243%	2	694	+336.475%
2026-02-12	5.5500	5.5500	5.5500	5.5500	-25.000%	5	693	+350.631%
2026-02-03	7.4000	7.4000	7.4000	7.4000	+1.370%	1	698	+237.973%
2026-01-30	8.0000	8.0000	7.3000	7.3000	-20.219%	16	698	+242.603%
2026-01-29	9.1500	9.1500	9.1500	9.1500	-7.576%	1	713	+173.333%
2026-01-28	9.9000	9.9000	9.9000	9.9000	+0.202%	1	713	+152.626%
2026-01-27	9.6900	9.8800	9.6900	9.8800	-3.704%	2	712	+153.138%
2026-01-23	10.2500	10.2600	10.2500	10.2600	-23.717%	35	713	+143.762%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-5.481%	2	740	+85.948%
2026-01-13	13.9800	14.2300	13.9800	14.2300	+9.293%	4	740	+75.755%
2026-01-09	11.8000	13.3800	11.8000	13.0200	+13.911%	34	740	+92.089%
2026-01-06	11.0000	11.4300	11.0000	11.4300	+42.875%	4	712	+118.810%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-8.046%	4	708	+212.625%
2025-12-29	8.4600	8.7000	8.4600	8.7000	-13.000%	4	709	+187.471%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+16.686%	1	708	+150.100%
2025-12-15	10.1500	10.1500	8.5700	8.5700	-16.796%	3	707	+191.832%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-29.014%	1	706	+142.816%
2025-12-02	14.4300	14.8000	14.0900	14.5100	+4.014%	630	706	+72.364%
2025-11-28	14.1200	14.1200	13.9500	13.9500	+3.028%	3	124	+79.283%
2025-11-26	13.5400	13.5400	13.5400	13.5400	+9.636%	5	129	+84.712%
2025-11-24	12.4500	12.6100	12.3000	12.3500	-23.053%	49	129	+102.510%
2025-11-19	16.0500	16.0500	16.0500	16.0500	+21.591%	3	129	+55.826%
2025-11-17	11.7000	13.2000	11.7000	13.2000	+6.883%	4	127	+89.470%
2025-11-14	11.5000	12.3500	11.5000	12.3500	-1.200%	2	130	+102.510%
2025-11-13	12.0000	12.5000	12.0000	12.5000	-15.995%	5	128	+100.080%
2025-11-12	18.5200	18.8500	14.8800	14.8800	-11.429%	27	132	+68.078%
2025-11-11	21.3700	21.4300	16.8000	16.8000	-35.608%	13	134	+48.869%
2025-11-04	26.0900	26.0900	26.0900	26.0900	-24.377%	3	133	-4.140%
2025-11-03	34.5000	34.5000	34.5000	34.5000	+2.071%	1	133	-27.507%
2025-10-31	33.8000	33.8000	33.8000	33.8000	+6.289%	1	133	-26.006%
2025-10-30	29.8100	31.9000	29.8100	31.8000	+8.755%	3	133	-21.352%
2025-10-29	29.2400	29.2400	29.2400	29.2400	-3.211%	1	131	-14.466%
2025-10-28	29.8200	30.2100	29.7500	30.2100	+1.717%	7	131	-17.213%
2025-10-27	29.4000	29.7000	29.0000	29.7000	+17.391%	11	143	-15.791%
2025-10-24	24.1000	25.3000	24.0900	25.3000	+22.163%	65	143	-1.146%
2025-10-23	20.0000	20.7100	20.0000	20.7100	+18.343%	9	85	+20.763%
2025-10-22	20.4000	20.4000	17.4400	17.5000	-16.825%	5	80	+42.914%
2025-10-21	19.9900	21.0400	19.9900	21.0400	-9.700%	3	77	+18.869%
2025-10-20	22.4700	23.3000	22.0000	23.3000	-6.800%	7	75	+7.339%
2025-10-17	27.0000	27.0000	23.5000	25.0000	-19.355%	3	68	+0.040%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+4.730%	1	65	-19.323%
2025-10-15	29.6000	29.6000	29.6000	29.6000	-15.235%	1	64	-15.507%
2025-10-13	34.5000	34.9200	34.5000	34.9200	+10.857%	7	63	-28.379%
2025-10-10	31.5000	31.5000	31.5000	31.5000	+1.613%	2	68	-20.603%
2025-10-09	27.1000	31.0000	26.4000	31.0000	+17.424%	21	70	-19.323%
2025-10-08	26.3000	26.4000	24.6000	26.4000	+6.024%	7	62	-5.265%
2025-10-07	28.3300	28.3300	23.7000	24.9000	-15.878%	35	65	+0.442%
2025-10-06	30.0800	32.1000	29.2000	29.6000	+4.965%	49	54	-15.507%
2025-10-03	24.7100	29.5900	24.6700	28.2000	0.000%	41	0	-11.312%

.dark-mode .DJ7XqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ7XqW{ 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