Dark

NBIS20260918C195
NBIS Sep 18 2026 195.00 Call (NBIS260918C00195000)
option OPRA

EOD

Aug 31, 2026

19.90-14.224%(-3.30)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	21.5000	21.5000	18.2000	19.9000	-14.224%	43	876	0.000%
2026-08-28	25.0000	25.0000	21.0000	23.2000	-29.052%	137	875	-14.224%
2026-08-27	35.8100	35.8100	32.7000	32.7000	+10.847%	3	927	-39.144%
2026-08-26	34.1100	34.1100	29.5000	29.5000	-4.438%	5	928	-32.542%
2026-08-25	30.8700	30.8700	30.8700	30.8700	+12.664%	1	926	-35.536%
2026-08-24	25.0000	27.4000	23.8000	27.4000	-27.494%	24	926	-27.372%
2026-08-21	37.7900	37.7900	37.7900	37.7900	+11.147%	1	918	-47.341%
2026-08-20	34.3500	34.3500	32.5000	34.0000	-15.465%	9	918	-41.471%
2026-08-19	36.5500	40.4400	36.5500	40.2200	-31.271%	8	917	-50.522%
2026-08-18	80.4700	80.4700	58.5200	58.5200	-31.064%	59	909	-65.995%
2026-08-17	83.6200	84.8900	83.6200	84.8900	-2.649%	2	912	-76.558%
2026-08-14	81.5000	89.0000	78.7500	87.2000	+35.089%	13	913	-77.179%
2026-08-13	73.6900	85.8700	64.5000	64.5500	-11.076%	15	915	-69.171%
2026-08-12	45.8000	72.5900	37.5000	72.5900	+185.787%	830	922	-72.586%
2026-08-11	26.0000	28.5000	23.7400	25.4000	+14.414%	468	1,459	-21.654%
2026-08-10	25.5200	30.8000	22.2000	22.2000	-16.698%	155	1,213	-10.360%
2026-08-07	31.3300	31.3300	24.6000	26.6500	-12.623%	437	1,123	-25.328%
2026-08-06	40.0000	40.0000	29.4500	30.5000	-41.346%	39	859	-34.754%
2026-08-05	52.7000	57.1500	52.0000	52.0000	-10.066%	214	829	-61.731%
2026-08-04	52.4500	58.5000	52.4500	57.8200	+16.808%	25	1,018	-65.583%
2026-08-03	29.0000	54.1700	29.0000	49.5000	+46.233%	341	1,024	-59.798%
2026-07-31	36.0000	36.3000	29.4000	33.8500	+6.614%	27	816	-41.211%
2026-07-30	26.0000	40.9000	26.0000	31.7500	+90.120%	147	803	-37.323%
2026-07-29	20.1600	22.6500	15.9800	16.7000	-38.490%	144	822	+19.162%
2026-07-28	28.4500	28.6200	24.1900	27.1500	-32.547%	60	763	-26.703%
2026-07-27	41.7100	45.6600	36.5700	40.2500	-4.030%	28	745	-50.559%
2026-07-24	47.6000	48.5000	41.0000	41.9400	-29.346%	40	739	-52.551%
2026-07-23	61.4500	61.5500	59.3600	59.3600	+0.270%	4	721	-66.476%
2026-07-22	65.3300	65.7200	59.2000	59.2000	+0.697%	9	724	-66.385%
2026-07-21	48.0000	58.7900	46.9000	58.7900	+49.479%	41	730	-66.151%
2026-07-20	40.9400	41.2000	38.0000	39.3300	+4.048%	26	753	-49.402%
2026-07-17	28.4000	38.9000	28.4000	37.8000	+24.629%	46	758	-47.354%
2026-07-16	41.0000	41.0000	30.3300	30.3300	-36.813%	60	753	-34.388%
2026-07-15	42.0000	48.0000	39.4000	48.0000	+4.849%	40	756	-58.542%
2026-07-14	53.0000	53.0000	43.5000	45.7800	-19.188%	465	757	-56.531%
2026-07-13	54.0000	56.7000	54.0000	56.6500	-3.574%	19	319	-64.872%
2026-07-09	62.0000	62.0000	58.7500	58.7500	+3.070%	35	327	-66.128%
2026-07-08	48.0000	57.0000	48.0000	57.0000	+22.318%	17	324	-65.088%
2026-07-07	49.4000	51.0000	43.5500	46.6000	-15.118%	74	333	-57.296%
2026-07-02	54.9000	54.9000	54.9000	54.9000	-23.452%	4	323	-63.752%
2026-07-01	69.9000	78.0000	69.9000	71.7200	-32.531%	8	323	-72.253%
2026-06-30	107.2700	107.2700	106.3000	106.3000	+36.177%	2	319	-81.279%
2026-06-26	78.0600	78.0600	78.0600	78.0600	-13.267%	1	319	-74.507%
2026-06-25	90.0000	90.0000	90.0000	90.0000	-1.478%	1	319	-77.889%
2026-06-24	91.3500	91.3500	91.3500	91.3500	-20.183%	1	319	-78.216%
2026-06-18	124.7800	124.7800	112.5700	114.4500	-1.353%	13	335	-82.612%
2026-06-17	116.0200	116.0200	116.0200	116.0200	+23.321%	4	335	-82.848%
2026-06-15	94.0800	94.0800	94.0800	94.0800	+59.215%	1	335	-78.848%
2026-06-11	59.0900	59.0900	59.0900	59.0900	+1.095%	1	335	-66.323%
2026-06-10	58.3000	58.4500	58.1000	58.4500	-3.580%	12	334	-65.954%
2026-06-09	60.6400	60.6400	60.6200	60.6200	-4.535%	4	338	-67.173%
2026-06-08	69.1500	70.5000	63.5000	63.5000	-7.730%	8	337	-68.661%
2026-06-05	76.3300	76.3300	65.7500	68.8200	-32.529%	4	337	-71.084%
2026-06-02	102.4000	102.4000	102.0000	102.0000	+0.840%	21	337	-80.490%
2026-06-01	85.4500	107.0000	85.4500	101.1500	+47.880%	22	342	-80.326%
2026-05-28	66.9600	68.4000	66.9600	68.4000	+25.967%	2	346	-70.906%
2026-05-26	57.5500	57.8000	54.3000	54.3000	-4.687%	38	346	-63.352%
2026-05-22	60.0000	60.0000	56.9700	56.9700	-7.890%	15	357	-65.069%
2026-05-21	66.0000	67.0000	61.8500	61.8500	+33.585%	24	367	-67.825%
2026-05-20	49.5000	50.3000	46.3000	46.3000	-10.062%	38	367	-57.019%
2026-05-19	46.4500	53.4000	46.4500	51.4800	+8.447%	15	357	-61.344%
2026-05-18	52.3000	54.5000	45.3500	47.4700	-29.043%	34	357	-58.079%
2026-05-15	69.6600	69.6600	66.2400	66.9000	-7.212%	5	357	-70.254%
2026-05-14	62.3000	75.0000	62.1000	72.1000	+30.498%	18	345	-72.399%
2026-05-13	54.1000	62.4700	48.5200	55.2500	+46.591%	32	348	-63.982%
2026-05-12	39.3900	39.3900	33.4000	37.6900	-21.479%	83	348	-47.201%
2026-05-11	46.6000	48.0000	46.2000	48.0000	+29.555%	15	348	-58.542%
2026-05-08	40.3400	40.3400	36.9500	37.0500	-9.634%	8	355	-46.289%
2026-05-07	44.2000	48.9900	38.5500	41.0000	-13.884%	7	352	-51.463%
2026-05-06	40.1700	48.2000	40.1700	47.6100	+36.732%	174	350	-58.202%
2026-05-05	32.0000	35.0000	31.7000	34.8200	-1.998%	38	272	-42.849%
2026-05-04	25.2300	35.5300	25.2300	35.5300	+60.624%	24	283	-43.991%
2026-05-01	22.0500	22.1200	22.0500	22.1200	+46.977%	52	331	-10.036%
2026-04-30	16.6500	16.6500	15.0000	15.0500	+5.911%	30	331	+32.226%
2026-04-29	15.2000	15.4100	13.7500	14.2100	+0.780%	56	313	+40.042%
2026-04-28	15.4000	16.1500	13.7500	14.1000	-25.318%	35	262	+41.135%
2026-04-27	17.5500	18.9300	17.5500	18.8800	-8.216%	27	248	+5.403%
2026-04-24	24.0000	24.0000	19.5800	20.5700	-18.146%	6	236	-3.257%
2026-04-23	25.1300	25.1300	25.1300	25.1300	+9.978%	1	235	-20.812%
2026-04-22	23.1600	23.1800	22.8500	22.8500	-1.509%	4	235	-12.910%
2026-04-21	22.9800	23.2200	22.9800	23.2000	0.000%	28	230	-14.224%
2026-04-20	23.5500	23.5500	23.2000	23.2000	+2.203%	6	230	-14.224%
2026-04-17	24.4500	24.4500	22.7000	22.7000	-9.381%	41	225	-12.335%
2026-04-16	25.0500	25.0500	25.0500	25.0500	-6.600%	1	192	-20.559%
2026-04-15	24.5800	26.8200	24.1900	26.8200	+0.827%	22	191	-25.802%
2026-04-14	26.5000	28.0500	26.0000	26.6000	+18.222%	32	193	-25.188%
2026-04-13	22.6000	24.4600	22.1500	22.5000	+23.288%	37	197	-11.556%
2026-04-10	15.2000	20.3000	15.2000	18.2500	+42.467%	157	181	+9.041%
2026-04-09	10.3600	12.8100	10.3600	12.8100	+25.588%	4	190	+55.347%
2026-04-08	10.1500	10.2000	9.4800	10.2000	+17.919%	3	190	+95.098%
2026-04-07	8.6000	8.6500	8.6000	8.6500	+15.333%	6	188	+130.058%
2026-04-06	6.6500	7.5000	6.6500	7.5000	+25.000%	89	188	+165.333%
2026-04-02	5.8900	6.0000	5.8000	6.0000	+21.212%	3	185	+231.667%
2026-04-01	5.9000	5.9000	4.9000	4.9500	-5.172%	21	185	+302.020%
2026-03-31	4.7500	5.3000	4.2000	5.2200	+27.317%	85	187	+281.226%
2026-03-30	4.8300	4.8300	4.0000	4.1000	-29.310%	29	169	+385.366%
2026-03-27	6.2000	6.2000	5.8000	5.8000	-12.121%	11	165	+243.103%
2026-03-26	7.6000	7.6000	6.5500	6.6000	-25.424%	17	164	+201.515%
2026-03-24	8.8500	8.8500	8.8500	8.8500	-11.500%	1	172	+124.859%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+4.167%	10	172	+99.000%
2026-03-18	9.5500	10.2500	9.5500	9.6000	-0.518%	19	172	+107.292%
2026-03-17	11.0000	11.2000	9.3500	9.6500	-35.667%	78	157	+106.218%
2026-03-16	15.1000	15.4100	13.2300	15.0000	+49.254%	122	197	+32.667%
2026-03-13	9.9000	10.0500	9.9000	10.0500	+19.643%	2	187	+98.010%
2026-03-12	8.7500	8.7500	8.4000	8.4000	-8.696%	2	187	+136.905%
2026-03-11	9.0000	9.9000	8.9000	9.2000	+78.641%	14	185	+116.304%
2026-03-03	5.1500	5.1500	5.1500	5.1500	-15.574%	1	186	+286.408%
2026-02-27	6.5000	6.5000	6.1000	6.1000	-32.597%	3	185	+226.230%
2026-02-25	9.0500	9.0500	9.0500	9.0500	+13.125%	1	182	+119.890%
2026-02-24	8.1500	8.1500	8.0000	8.0000	-3.614%	3	182	+148.750%
2026-02-23	7.5000	8.3000	7.5000	8.3000	+12.925%	8	179	+139.759%
2026-02-20	8.9000	8.9000	7.3000	7.3500	-17.416%	24	171	+170.748%
2026-02-19	8.7500	8.9000	8.7500	8.9000	+23.611%	3	183	+123.596%
2026-02-17	7.2000	7.2000	7.2000	7.2000	-9.434%	1	180	+176.389%
2026-02-13	8.0000	8.0000	7.3000	7.9500	+38.261%	17	170	+150.314%
2026-02-12	4.4500	5.8000	4.4500	5.7500	-6.504%	58	170	+246.087%
2026-02-11	6.3000	6.3000	6.1500	6.1500	+40.732%	5	147	+223.577%
2026-02-05	5.0000	5.0000	4.3700	4.3700	-15.962%	2	150	+355.378%
2026-02-04	5.6500	5.6500	5.1500	5.2000	-14.754%	4	149	+282.692%
2026-02-02	6.0000	6.1000	6.0000	6.1000	-21.290%	8	146	+226.230%
2026-01-29	8.3000	8.3000	7.7500	7.7500	-18.421%	8	151	+156.774%
2026-01-27	9.0500	9.5000	8.8500	9.5000	+11.111%	3	149	+109.474%
2026-01-26	8.5500	8.5500	8.5500	8.5500	-9.043%	1	149	+132.749%
2026-01-21	9.4000	9.4000	9.4000	9.4000	-8.738%	1	149	+111.702%
2026-01-20	11.5000	11.5000	10.3000	10.3000	-11.891%	8	149	+93.204%
2026-01-16	11.6900	11.6900	11.6900	11.6900	+10.283%	2	150	+70.231%
2026-01-14	10.6000	10.6000	10.6000	10.6000	-16.863%	2	150	+87.736%
2026-01-13	12.7500	12.7500	12.7500	12.7500	-3.846%	1	148	+56.078%
2026-01-12	12.7000	13.2600	12.7000	13.2600	+25.687%	40	147	+50.075%
2026-01-09	10.5000	11.5500	10.5000	10.5500	-2.855%	22	152	+88.626%
2026-01-08	10.6000	10.8600	10.6000	10.8600	-3.638%	4	150	+83.241%
2026-01-07	11.2700	11.2700	11.2700	11.2700	+5.822%	57	146	+76.575%
2026-01-06	10.8500	10.8500	10.6500	10.6500	+24.561%	2	89	+86.854%
2026-01-05	8.3500	8.5500	8.3500	8.5500	+8.228%	3	86	+132.749%
2026-01-02	7.9000	7.9000	7.9000	7.9000	-3.067%	1	86	+151.899%
2025-12-26	8.1500	8.1500	8.1500	8.1500	-23.113%	1	86	+144.172%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+17.778%	1	86	+87.736%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+16.883%	1	86	+121.111%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-45.196%	1	86	+158.442%
2025-12-04	14.0500	14.0500	14.0500	14.0500	-1.056%	1	86	+41.637%
2025-12-02	14.2000	14.2000	14.2000	14.2000	+19.328%	1	87	+40.141%
2025-12-01	11.9000	11.9000	11.9000	11.9000	-7.031%	35	86	+67.227%
2025-11-28	12.8000	12.8000	12.8000	12.8000	+1.587%	5	67	+55.469%
2025-11-26	12.6000	12.6000	12.6000	12.6000	+7.692%	20	67	+57.937%
2025-11-25	11.8000	11.8000	11.6000	11.7000	+0.602%	3	67	+70.085%
2025-11-24	11.7000	11.7000	11.4000	11.6300	+2.557%	7	66	+71.109%
2025-11-21	11.2000	11.3400	11.2000	11.3400	-3.898%	49	62	+75.485%
2025-11-20	11.8200	11.8200	11.8000	11.8000	-18.621%	15	22	+68.644%
2025-11-18	14.5000	14.5000	14.5000	14.5000	+13.281%	1	34	+37.241%
2025-11-17	12.1000	12.8000	12.1000	12.8000	+29.555%	2	34	+55.469%
2025-11-14	9.8800	9.8800	9.8800	9.8800	-38.595%	1	35	+101.417%
2025-11-12	16.0900	16.0900	16.0900	16.0900	-21.893%	2	21	+23.679%
2025-11-11	20.6000	20.6000	20.4000	20.6000	-11.966%	18	21	-3.398%
2025-11-04	23.4000	23.4000	23.4000	23.4000	-24.516%	5	21	-14.957%
2025-10-31	31.0000	31.0000	31.0000	31.0000	+10.517%	1	26	-35.806%
2025-10-30	28.0500	28.0500	28.0500	28.0500	-2.604%	2	25	-29.055%
2025-10-28	28.8000	28.8000	28.8000	28.8000	+2.128%	3	25	-30.903%
2025-10-27	28.2000	28.2000	28.2000	28.2000	+18.987%	8	20	-29.433%
2025-10-24	23.8000	23.8000	23.7000	23.7000	+24.084%	3	20	-16.034%
2025-10-23	19.1000	19.1000	19.1000	19.1000	-2.252%	3	18	+4.188%
2025-10-20	19.5400	19.5400	19.5400	19.5400	-21.210%	2	15	+1.842%
2025-10-17	24.8000	24.8000	24.8000	24.8000	-7.807%	1	17	-19.758%
2025-10-15	28.2000	28.2000	26.9000	26.9000	-7.241%	5	16	-26.022%
2025-10-14	28.7800	29.0000	28.7800	29.0000	-4.290%	4	11	-31.379%
2025-10-10	33.6800	33.7000	30.3000	30.3000	0.000%	8	7	-34.323%

.dark-mode .PD0tb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PD0tb5{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C195NBIS Sep 18 2026 195.00 Call (NBIS260918C00195000)option OPRA

NBIS20260918C195
NBIS Sep 18 2026 195.00 Call (NBIS260918C00195000)
option OPRA