Dark

NBIS20260918C190
NBIS Sep 18 2026 190.00 Call (NBIS260918C00190000)
option OPRA

EOD

Aug 31, 2026

21.38-21.685%(-5.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	21.3800	21.3800	21.3800	21.3800	-21.685%	1	3,075	0.000%
2026-08-28	28.0800	28.0800	27.3000	27.3000	-31.647%	11	3,075	-21.685%
2026-08-27	39.9400	39.9400	39.9400	39.9400	+5.105%	1	3,075	-46.470%
2026-08-25	38.0000	38.0000	38.0000	38.0000	+40.015%	1	3,076	-43.737%
2026-08-24	26.2500	27.6300	26.1500	27.1400	-29.415%	4	3,077	-21.223%
2026-08-21	44.1000	44.1000	38.3500	38.4500	-4.353%	1,022	3,076	-44.395%
2026-08-20	39.1500	40.2000	34.6600	40.2000	-7.459%	47	3,062	-46.816%
2026-08-19	44.8100	49.6500	39.5000	43.4400	-31.987%	25	3,072	-50.783%
2026-08-18	73.4600	73.4600	62.8900	63.8700	-30.067%	9	3,077	-66.526%
2026-08-17	84.3100	91.3300	84.0200	91.3300	+2.388%	7	3,080	-76.590%
2026-08-14	78.9600	92.0000	78.9600	89.2000	+27.247%	189	3,079	-76.031%
2026-08-13	75.2800	87.5000	68.4900	70.1000	-7.152%	52	3,186	-69.501%
2026-08-12	50.0000	75.5000	44.1700	75.5000	+174.545%	472	3,212	-71.682%
2026-08-11	28.3800	30.5000	25.6000	27.5000	+13.825%	156	3,324	-22.255%
2026-08-10	27.7600	33.3000	24.1600	24.1600	-16.401%	274	3,352	-11.507%
2026-08-07	36.8000	36.8000	25.9000	28.9000	-11.404%	309	3,158	-26.021%
2026-08-06	36.6200	36.6200	32.1000	32.6200	-42.772%	36	3,113	-34.457%
2026-08-05	59.9200	59.9200	56.6500	57.0000	-6.281%	25	3,103	-62.491%
2026-08-04	56.4300	61.4700	56.0000	60.8200	+8.607%	27	3,104	-64.847%
2026-08-03	33.5300	57.0000	33.5300	56.0000	+59.091%	225	3,115	-61.821%
2026-07-31	44.2400	44.2400	32.0500	35.2000	-3.429%	99	3,090	-39.261%
2026-07-30	28.0000	41.4500	28.0000	36.4500	+102.500%	113	3,021	-41.344%
2026-07-29	23.4400	23.4400	16.7000	18.0000	-37.063%	217	3,010	+18.778%
2026-07-28	34.6700	34.6700	26.1500	28.6000	-31.051%	108	2,923	-25.245%
2026-07-27	44.0000	44.0000	38.5500	41.4800	-6.598%	44	2,869	-48.457%
2026-07-24	57.3500	57.3500	43.4500	44.4100	-31.147%	28	2,851	-51.858%
2026-07-23	61.4800	65.3500	61.4800	64.5000	+4.878%	4	2,842	-66.853%
2026-07-22	65.5600	66.8500	61.5000	61.5000	-1.300%	16	2,841	-65.236%
2026-07-21	51.0000	62.3100	48.9200	62.3100	+50.689%	25	2,831	-65.688%
2026-07-20	42.8500	46.4000	39.7500	41.3500	+9.334%	56	2,827	-48.295%
2026-07-17	31.6100	41.8500	31.6100	37.8200	+13.642%	840	2,816	-43.469%
2026-07-16	44.0000	44.0000	31.8400	33.2800	-33.968%	37	2,774	-35.757%
2026-07-15	48.6300	50.4000	41.6300	50.4000	+6.419%	58	2,778	-57.579%
2026-07-14	49.5000	49.5000	47.3600	47.3600	-17.347%	17	2,810	-54.856%
2026-07-13	58.5500	59.0500	57.3000	57.3000	-11.914%	11	2,809	-62.688%
2026-07-10	64.9500	65.0500	64.9500	65.0500	+6.955%	2	2,811	-67.133%
2026-07-09	61.5000	61.8500	60.8200	60.8200	-0.213%	26	2,810	-64.847%
2026-07-08	53.4500	60.9500	53.2300	60.9500	+23.007%	105	2,807	-64.922%
2026-07-07	48.0000	52.5000	45.6500	49.5500	-16.244%	31	2,740	-56.852%
2026-07-02	74.0000	74.0000	57.3000	59.1600	-22.969%	32	2,737	-63.861%
2026-07-01	75.2100	76.8000	75.2100	76.8000	-34.387%	4	2,737	-72.161%
2026-06-30	117.0500	117.0500	117.0500	117.0500	+56.400%	2	2,740	-81.734%
2026-06-26	74.8400	74.8400	74.8400	74.8400	-18.475%	1	2,740	-71.432%
2026-06-25	106.5000	106.5000	91.8000	91.8000	-2.268%	2	2,740	-76.710%
2026-06-24	93.9300	93.9300	93.9300	93.9300	-16.499%	1	2,740	-77.238%
2026-06-23	112.4900	112.4900	112.4900	112.4900	-10.087%	1	2,740	-80.994%
2026-06-22	123.6800	125.1100	123.6800	125.1100	+3.337%	2	2,739	-82.911%
2026-06-18	125.8200	125.8200	113.9700	121.0700	+1.825%	27	2,817	-82.341%
2026-06-17	106.3500	126.7600	106.3500	118.9000	+14.879%	59	2,817	-82.019%
2026-06-16	103.5000	103.5000	103.5000	103.5000	+7.010%	87	2,817	-79.343%
2026-06-15	88.7600	96.7200	88.7600	96.7200	+24.000%	3	2,872	-77.895%
2026-06-12	78.0000	78.0000	78.0000	78.0000	+13.142%	1	2,872	-72.590%
2026-06-11	58.2700	68.9400	58.2700	68.9400	+11.916%	7	2,872	-68.988%
2026-06-10	72.3000	72.3000	60.4000	61.6000	+0.228%	21	2,866	-65.292%
2026-06-09	72.0000	77.0000	61.4600	61.4600	-20.697%	4	2,867	-65.213%
2026-06-08	74.3000	77.5000	74.3000	77.5000	+7.222%	2	2,866	-72.413%
2026-06-05	82.1900	82.1900	65.3000	72.2800	-19.348%	15	2,866	-70.421%
2026-06-04	89.6200	89.6200	89.6200	89.6200	+1.037%	1	2,864	-76.144%
2026-06-03	88.7000	88.7000	88.7000	88.7000	-11.122%	1	2,864	-75.896%
2026-06-02	111.0800	111.0800	99.8000	99.8000	-0.617%	3	2,863	-78.577%
2026-06-01	86.6500	110.0900	86.6500	100.4200	+52.382%	10	2,863	-78.709%
2026-05-29	74.6000	75.2500	62.3200	65.9000	-5.844%	14	2,864	-67.557%
2026-05-28	71.4000	72.0100	66.5400	69.9900	+27.370%	18	2,875	-69.453%
2026-05-27	50.0000	54.9500	50.0000	54.9500	-1.875%	4	2,873	-61.092%
2026-05-26	58.6800	58.6800	56.0000	56.0000	-8.869%	4	2,871	-61.821%
2026-05-22	62.8000	62.8000	61.3500	61.4500	-11.963%	50	2,871	-65.207%
2026-05-21	62.5000	69.8000	62.5000	69.8000	+36.863%	16	2,835	-69.370%
2026-05-20	52.1000	55.2000	51.0000	51.0000	0.000%	17	2,835	-58.078%
2026-05-19	48.9300	51.5000	43.3500	51.0000	-3.592%	52	2,840	-58.078%
2026-05-18	59.7400	59.7400	47.0000	52.9000	-20.091%	76	2,840	-59.584%
2026-05-15	70.2500	73.9200	63.4400	66.2000	-9.563%	31	2,840	-67.704%
2026-05-14	69.0100	77.2000	69.0100	73.2000	+18.696%	16	2,820	-70.792%
2026-05-13	53.7000	64.9000	51.0000	61.6700	+58.739%	205	2,802	-65.332%
2026-05-12	41.4500	43.4900	36.4100	38.8500	-9.861%	29	2,802	-44.968%
2026-05-11	47.2300	50.3000	43.1000	43.1000	+11.948%	75	2,802	-50.394%
2026-05-08	44.5500	44.5500	38.5000	38.5000	-10.256%	592	2,782	-44.468%
2026-05-07	43.0000	50.6500	42.9000	42.9000	-12.946%	25	2,217	-50.163%
2026-05-06	37.4000	50.2500	35.0000	49.2800	+37.654%	2,517	2,205	-56.615%
2026-05-05	32.0000	37.2000	32.0000	35.8000	-3.243%	28	577	-40.279%
2026-05-04	27.5000	37.0300	27.5000	37.0000	+58.120%	221	598	-42.216%
2026-05-01	22.0000	23.4000	22.0000	23.4000	+44.444%	6	465	-8.632%
2026-04-30	16.1500	16.3000	16.1500	16.2000	+4.516%	14	465	+31.975%
2026-04-29	15.5000	15.5000	15.5000	15.5000	+2.649%	3	465	+37.935%
2026-04-28	17.7800	17.7800	15.1000	15.1000	-20.942%	8	468	+41.589%
2026-04-27	18.9000	20.1000	18.9000	19.1000	-7.327%	9	468	+11.937%
2026-04-24	21.8500	22.6200	20.6100	20.6100	-25.326%	15	467	+3.736%
2026-04-23	27.6000	27.6000	27.6000	27.6000	+16.456%	2	476	-22.536%
2026-04-22	24.4000	24.5400	23.7000	23.7000	-2.629%	12	476	-9.789%
2026-04-21	24.9000	24.9000	24.3400	24.3400	-0.164%	3	480	-12.161%
2026-04-20	24.6500	24.6500	24.3800	24.3800	+1.330%	8	480	-12.305%
2026-04-17	23.9600	24.7500	23.9600	24.0600	-14.952%	66	480	-11.139%
2026-04-16	28.1500	28.8200	27.6000	28.2900	+0.533%	28	441	-24.426%
2026-04-15	28.2100	28.2100	28.1400	28.1400	-1.436%	2	438	-24.023%
2026-04-14	28.0600	29.2300	27.3000	28.5500	+13.972%	25	438	-25.114%
2026-04-13	18.8300	26.0000	18.8300	25.0500	+27.937%	162	449	-14.651%
2026-04-10	19.3700	21.5000	19.3400	19.5800	+29.583%	69	323	+9.193%
2026-04-09	13.7400	15.1100	13.6000	15.1100	+35.031%	6	277	+41.496%
2026-04-08	10.2100	11.1900	9.1000	11.1900	+26.441%	18	274	+91.063%
2026-04-07	8.4000	8.9000	8.4000	8.8500	+12.167%	30	265	+141.582%
2026-04-06	7.9300	7.9300	7.8900	7.8900	+19.727%	2	238	+170.976%
2026-04-02	4.8300	6.5900	4.8300	6.5900	+26.731%	3	237	+224.431%
2026-04-01	5.9500	5.9500	5.2000	5.2000	+8.333%	4	237	+311.154%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+10.345%	2	237	+345.417%
2026-03-30	5.0000	5.8500	4.3500	4.3500	-34.290%	7	239	+391.494%
2026-03-27	6.5500	6.6200	6.5500	6.6200	-11.733%	2	243	+222.961%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-21.384%	1	242	+185.067%
2026-03-24	9.5400	9.5400	9.5400	9.5400	-9.830%	10	243	+124.109%
2026-03-23	10.5800	10.5800	10.5800	10.5800	+11.368%	4	253	+102.079%
2026-03-20	10.5000	10.5000	9.5000	9.5000	-16.152%	67	257	+125.053%
2026-03-19	11.5000	11.9500	11.2000	11.3300	-11.829%	11	255	+88.703%
2026-03-18	11.9700	12.8500	11.9700	12.8500	+28.758%	2	245	+66.381%
2026-03-17	11.3000	11.7100	9.9800	9.9800	-36.635%	9	245	+114.228%
2026-03-16	15.8700	16.2300	14.6000	15.7500	+66.315%	130	245	+35.746%
2026-03-13	10.5000	10.5000	9.2000	9.4700	+5.810%	45	206	+125.766%
2026-03-12	8.9500	8.9500	8.9500	8.9500	-11.736%	5	168	+138.883%
2026-03-11	9.6300	10.3300	9.4300	10.1400	+66.776%	6	163	+110.848%
2026-03-10	5.9000	6.1000	5.9000	6.0800	+22.828%	34	159	+251.645%
2026-03-04	5.9800	5.9800	4.9500	4.9500	+1.020%	4	141	+331.919%
2026-03-03	5.0800	5.1300	4.9000	4.9000	-17.647%	9	145	+336.327%
2026-02-27	6.5000	6.5000	5.9500	5.9500	-28.313%	20	150	+259.328%
2026-02-24	8.8500	8.8500	8.3000	8.3000	-17.822%	7	145	+157.590%
2026-02-19	10.1000	10.1000	10.1000	10.1000	+4.124%	1	139	+111.683%
2026-02-18	9.1500	9.7000	9.1500	9.7000	+17.150%	44	139	+120.412%
2026-02-13	8.3000	8.8000	8.2800	8.2800	+11.892%	31	100	+158.213%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-0.404%	1	100	+188.919%
2026-02-09	7.5000	7.5000	7.4300	7.4300	+50.101%	3	100	+187.752%
2026-02-06	5.2100	5.2100	4.9500	4.9500	+12.500%	2	101	+331.919%
2026-02-05	4.7500	4.7500	4.4000	4.4000	-20.290%	4	102	+385.909%
2026-02-04	6.0000	6.0000	5.5200	5.5200	-13.750%	40	104	+287.319%
2026-02-03	7.2000	7.2000	6.4000	6.4000	-2.439%	3	124	+234.063%
2026-01-30	7.7000	7.7000	6.5600	6.5600	-30.947%	4	126	+225.915%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+11.765%	1	124	+125.053%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-21.296%	1	124	+151.529%
2026-01-21	11.3000	11.3000	10.8000	10.8000	-6.494%	42	124	+97.963%
2026-01-20	11.6000	11.6000	11.5500	11.5500	-19.568%	2	85	+85.108%
2026-01-16	13.0000	14.4000	13.0000	14.3600	+34.709%	11	82	+48.886%
2026-01-14	10.6600	10.6600	10.6600	10.6600	-14.720%	2	82	+100.563%
2026-01-09	13.9000	13.9000	12.4700	12.5000	+14.469%	3	80	+71.040%
2026-01-08	10.9200	10.9200	10.9200	10.9200	+5.712%	1	82	+95.788%
2026-01-07	11.9100	11.9100	10.3300	10.3300	+8.737%	2	82	+106.970%
2026-01-06	9.5000	9.5000	9.5000	9.5000	+35.908%	1	80	+125.053%
2025-12-31	6.9900	6.9900	6.9900	6.9900	-22.333%	1	81	+205.866%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-11.330%	1	81	+137.556%
2025-12-22	10.0000	10.1500	10.0000	10.1500	+31.990%	2	80	+110.640%
2025-12-16	7.6900	7.6900	7.6900	7.6900	-28.131%	1	79	+178.023%
2025-12-12	10.7000	10.7000	10.7000	10.7000	-15.214%	28	78	+99.813%
2025-12-08	12.6300	12.6300	12.6200	12.6200	-7.001%	4	53	+69.414%
2025-12-04	13.5700	13.5700	13.5700	13.5700	+1.953%	1	49	+57.553%
2025-11-26	12.9800	13.3100	12.9800	13.3100	+16.754%	10	41	+60.631%
2025-11-21	11.4000	11.4000	11.4000	11.4000	-17.391%	3	41	+87.544%
2025-11-20	15.7500	15.7500	13.6000	13.8000	+30.189%	5	40	+54.928%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-14.791%	4	42	+101.698%
2025-11-13	12.4400	12.4400	12.4400	12.4400	-34.869%	6	39	+71.865%
2025-11-12	19.1000	19.1000	19.1000	19.1000	-36.545%	2	37	+11.937%
2025-11-03	30.1000	30.1000	30.1000	30.1000	+54.280%	2	37	-28.970%
2025-10-21	21.0000	21.0000	19.5100	19.5100	-15.578%	3	37	+9.585%
2025-10-17	23.7000	23.7000	22.6600	23.1100	-17.464%	9	38	-7.486%
2025-10-15	28.0000	28.0000	28.0000	28.0000	-17.889%	1	38	-23.643%
2025-10-10	33.0000	34.1200	31.8600	34.1000	+35.317%	48	37	-37.302%
2025-10-09	25.2000	25.2000	25.2000	25.2000	+1.205%	1	0	-15.159%
2025-10-08	26.2000	26.3000	24.1900	24.9000	0.000%	45	0	-14.137%

.dark-mode .BBVFgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBVFgg{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C190NBIS Sep 18 2026 190.00 Call (NBIS260918C00190000)option OPRA

NBIS20260918C190
NBIS Sep 18 2026 190.00 Call (NBIS260918C00190000)
option OPRA