Dark

NBIS20260918C200
NBIS Sep 18 2026 200.00 Call (NBIS260918C00200000)
option OPRA

EOD

Aug 31, 2026

17.50-12.935%(-2.60)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	18.5000	18.5000	15.2800	17.5000	-12.935%	59	5,393	0.000%
2026-08-28	23.1500	23.1500	18.3000	20.1000	-29.622%	93	5,389	-12.935%
2026-08-27	35.0000	35.0000	26.7000	28.5600	+5.778%	75	5,370	-38.725%
2026-08-26	31.0000	31.1200	26.8800	27.0000	-16.667%	60	5,391	-35.185%
2026-08-25	29.9700	32.4000	27.5800	32.4000	+30.909%	16	5,394	-45.988%
2026-08-24	24.4500	27.0000	20.8200	24.7500	-23.208%	106	5,397	-29.293%
2026-08-21	37.1000	40.5200	31.9000	32.2300	-2.333%	56	5,379	-45.703%
2026-08-20	30.4400	33.3200	28.5800	33.0000	-10.811%	62	5,390	-46.970%
2026-08-19	40.3500	42.7000	30.6800	37.0000	-35.473%	184	5,373	-52.703%
2026-08-18	73.2000	73.5800	54.9000	57.3400	-26.013%	27	5,349	-69.480%
2026-08-17	82.1700	84.2000	74.7300	77.5000	-6.683%	65	5,354	-77.419%
2026-08-14	70.9600	84.0000	70.9600	83.0500	+28.660%	82	5,398	-78.928%
2026-08-13	69.0000	82.3000	60.4200	64.5500	-3.078%	162	5,409	-72.889%
2026-08-12	43.5000	66.9600	35.5000	66.6000	+183.404%	1,710	5,500	-73.724%
2026-08-11	21.2000	26.3000	21.2000	23.5000	+10.380%	515	5,792	-25.532%
2026-08-10	23.7200	28.4300	21.2900	21.2900	-14.840%	1,068	5,919	-17.802%
2026-08-07	29.7700	30.2500	22.7000	25.0000	-13.405%	3,590	5,995	-30.000%
2026-08-06	39.0800	44.3900	28.7500	28.8700	-39.703%	1,382	7,687	-39.383%
2026-08-05	52.2700	54.1500	47.8800	47.8800	-14.117%	124	6,799	-63.450%
2026-08-04	49.9500	57.0000	48.9000	55.7500	+22.259%	381	6,749	-68.610%
2026-08-03	27.8000	52.0000	25.0000	45.6000	+43.758%	1,847	6,674	-61.623%
2026-07-31	39.0000	39.7500	27.7800	31.7200	+6.658%	530	5,418	-44.830%
2026-07-30	25.0000	39.0000	24.3000	29.7400	+88.228%	1,801	5,382	-41.157%
2026-07-29	25.0000	25.0000	14.7000	15.8000	-38.474%	2,534	6,174	+10.759%
2026-07-28	29.5500	30.0000	22.5500	25.6800	-29.836%	1,612	5,450	-31.854%
2026-07-27	40.9000	43.2700	32.9900	36.6000	-4.439%	507	5,295	-52.186%
2026-07-24	51.3000	51.3000	38.0000	38.3000	-32.128%	801	5,568	-54.308%
2026-07-23	59.0000	65.0000	56.4300	56.4300	-1.518%	87	5,359	-68.988%
2026-07-22	54.4300	64.0000	54.4300	57.3000	+1.112%	82	5,357	-69.459%
2026-07-21	43.4000	56.6700	43.4000	56.6700	+51.524%	331	5,372	-69.119%
2026-07-20	37.7500	42.2800	34.6700	37.4000	+14.198%	778	5,518	-53.209%
2026-07-17	26.6500	37.8400	25.4500	32.7500	+9.715%	192	5,222	-46.565%
2026-07-16	39.9000	39.9000	28.5400	29.8500	-33.593%	240	5,181	-41.374%
2026-07-15	45.1500	47.0000	38.0000	44.9500	+4.779%	283	5,179	-61.068%
2026-07-14	58.4000	58.4200	41.5000	42.9000	-17.500%	161	5,209	-59.207%
2026-07-13	53.9000	56.1100	48.0000	52.0000	-11.864%	67	5,161	-66.346%
2026-07-10	53.0000	60.5500	50.0000	59.0000	+0.648%	26	5,129	-70.339%
2026-07-09	62.5000	62.5000	53.3500	58.6200	+0.808%	146	5,123	-70.147%
2026-07-08	48.0000	58.1500	45.2000	58.1500	+30.998%	130	5,213	-69.905%
2026-07-07	45.0000	50.3000	41.8500	44.3900	-18.281%	368	5,164	-60.577%
2026-07-06	51.4100	60.3000	51.4100	54.3200	+2.491%	33	5,100	-67.784%
2026-07-02	65.0000	68.9000	50.0000	53.0000	-19.257%	74	5,094	-66.981%
2026-07-01	73.0000	77.4000	65.6400	65.6400	-36.769%	278	5,094	-73.339%
2026-06-30	100.6100	113.2000	99.3100	103.8100	+15.216%	77	5,066	-83.142%
2026-06-29	85.0500	90.1000	70.3000	90.1000	+22.087%	19	5,072	-80.577%
2026-06-26	75.7200	77.0000	69.8200	73.8000	-16.421%	471	5,064	-76.287%
2026-06-25	88.8500	89.4500	86.2000	88.3000	-1.889%	16	5,157	-80.181%
2026-06-24	92.0000	93.1000	83.7800	90.0000	-11.478%	16	5,159	-80.556%
2026-06-23	85.5000	116.2000	85.3000	101.6700	-5.599%	36	5,165	-82.787%
2026-06-22	111.1500	120.0000	106.6200	107.7000	-1.536%	311	5,193	-83.751%
2026-06-18	121.4800	121.4800	103.8200	109.3800	-0.708%	57	5,517	-84.001%
2026-06-17	105.0000	119.0000	100.1000	110.1600	+17.780%	56	5,517	-84.114%
2026-06-16	84.2200	102.0000	84.2200	93.5300	+5.433%	192	5,517	-81.289%
2026-06-15	81.4000	90.6400	78.3300	88.7100	+27.128%	169	5,613	-80.273%
2026-06-12	67.0500	74.0000	63.7200	69.7800	+12.096%	155	5,613	-74.921%
2026-06-11	56.8900	65.5000	56.8900	62.2500	+11.161%	27	5,613	-71.888%
2026-06-10	60.4700	67.6000	56.0000	56.0000	-6.667%	43	5,609	-68.750%
2026-06-09	68.6900	72.7500	49.0500	60.0000	+0.840%	95	5,596	-70.833%
2026-06-08	67.6500	69.0000	59.5000	59.5000	-10.634%	187	5,592	-70.588%
2026-06-05	74.8500	76.6500	60.3100	66.5800	-27.787%	46	5,444	-73.716%
2026-06-04	73.7700	92.2000	73.7700	92.2000	+11.084%	36	5,438	-81.020%
2026-06-03	82.0000	91.7600	82.0000	83.0000	-10.270%	14	5,438	-78.916%
2026-06-02	105.0000	105.7200	91.2000	92.5000	-0.964%	160	5,442	-81.081%
2026-06-01	86.0300	104.2000	84.4100	93.4000	+33.429%	100	5,455	-81.263%
2026-05-29	64.1500	70.0000	55.0000	70.0000	+6.222%	60	5,494	-75.000%
2026-05-28	67.8800	68.7300	59.0000	65.9000	+23.293%	153	5,508	-73.445%
2026-05-27	46.5000	53.4500	45.0000	53.4500	+3.086%	93	5,493	-67.259%
2026-05-26	56.5000	56.5000	50.0200	51.8500	-8.344%	80	5,476	-66.249%
2026-05-22	59.7400	60.0000	54.4500	56.5700	-9.416%	62	5,484	-69.065%
2026-05-21	58.0000	67.0000	57.9600	62.4500	+34.591%	115	5,511	-71.978%
2026-05-20	52.7000	52.7000	43.1500	46.4000	-2.521%	83	5,511	-62.284%
2026-05-19	44.2000	52.5000	39.3300	47.6000	-3.838%	116	5,517	-63.235%
2026-05-18	60.0000	60.0000	42.9800	49.5000	-23.846%	404	5,517	-64.646%
2026-05-15	64.5500	70.0000	59.1900	65.0000	-0.154%	135	5,517	-73.077%
2026-05-14	55.9000	73.2200	55.9000	65.1000	+22.784%	222	5,553	-73.118%
2026-05-13	50.3500	60.8000	46.0100	53.0200	+47.278%	566	5,576	-66.994%
2026-05-12	37.8000	39.5200	31.7000	36.0000	-11.221%	90	5,576	-51.389%
2026-05-11	40.0000	46.8000	40.0000	40.5500	+14.873%	538	5,576	-56.843%
2026-05-08	39.7500	40.2000	35.0000	35.3000	-11.640%	670	5,516	-50.425%
2026-05-07	39.5000	48.6000	35.0000	39.9500	-11.537%	782	5,165	-56.195%
2026-05-06	35.4600	46.0000	32.6000	45.1600	+38.613%	1,556	5,202	-61.249%
2026-05-05	29.0000	35.0000	29.0000	32.5800	-0.489%	120	4,292	-46.286%
2026-05-04	23.7700	33.9700	23.5000	32.7400	+65.187%	415	4,273	-46.549%
2026-05-01	18.4800	20.9500	18.4000	19.8200	+41.571%	410	4,005	-11.705%
2026-04-30	16.1000	16.3800	13.5600	14.0000	-13.043%	99	4,005	+25.000%
2026-04-29	12.9500	16.5500	12.9500	16.1000	+22.527%	113	3,965	+8.696%
2026-04-28	15.0000	15.0000	12.9600	13.1400	-24.483%	116	3,962	+33.181%
2026-04-27	16.7000	18.1000	14.8600	17.4000	-3.333%	158	3,977	+0.575%
2026-04-24	23.2000	23.2000	17.9800	18.0000	-18.367%	88	3,971	-2.778%
2026-04-23	22.5000	25.6500	19.8500	22.0500	+3.037%	146	3,945	-20.635%
2026-04-22	25.5000	25.5000	21.4000	21.4000	+3.232%	65	3,938	-18.224%
2026-04-21	21.3000	23.2000	20.7300	20.7300	-3.581%	43	3,922	-15.581%
2026-04-20	22.0000	22.5000	20.0000	21.5000	-2.005%	52	3,911	-18.605%
2026-04-17	22.2100	22.3200	21.0000	21.9400	-12.380%	97	3,876	-20.237%
2026-04-16	26.6300	27.0700	24.4300	25.0400	-3.692%	44	3,882	-30.112%
2026-04-15	22.5000	26.0000	22.5000	26.0000	+3.751%	157	3,867	-32.692%
2026-04-14	24.3800	26.3000	23.1000	25.0600	+19.333%	738	3,898	-30.168%
2026-04-13	16.6000	25.0500	16.6000	21.0000	+22.664%	459	4,060	-16.667%
2026-04-10	15.4000	19.3700	15.4000	17.1200	+25.329%	985	4,109	+2.220%
2026-04-09	10.8000	13.6900	9.9000	13.6600	+42.589%	794	3,955	+28.111%
2026-04-08	10.0000	10.0000	8.4200	9.5800	+18.564%	1,007	3,291	+82.672%
2026-04-07	6.8000	8.0800	6.7000	8.0800	+17.956%	6	3,366	+116.584%
2026-04-06	6.2100	6.9300	6.2100	6.8500	+14.167%	956	3,365	+155.474%
2026-04-02	4.8000	6.0000	4.8000	6.0000	+33.333%	30	2,738	+191.667%
2026-04-01	5.2100	5.4800	4.5000	4.5000	-9.091%	76	2,738	+288.889%
2026-03-31	4.5500	4.9500	3.6100	4.9500	+33.784%	72	2,787	+253.535%
2026-03-30	4.7500	4.8000	3.5500	3.7000	-31.481%	60	2,829	+372.973%
2026-03-27	5.7500	6.0500	5.3700	5.4000	-12.903%	10	2,842	+224.074%
2026-03-26	6.1500	6.2000	6.1500	6.2000	-24.390%	2	2,847	+182.258%
2026-03-25	8.6800	8.6800	8.0000	8.2000	-4.094%	837	2,848	+113.415%
2026-03-24	8.9000	8.9000	8.3500	8.5500	+0.352%	10	3,275	+104.678%
2026-03-23	8.7700	9.2800	8.5200	8.5200	-5.543%	89	3,277	+105.399%
2026-03-20	10.5000	10.5000	8.2500	9.0200	-8.889%	99	3,191	+94.013%
2026-03-19	8.1000	10.3300	8.1000	9.9000	-6.161%	576	3,110	+76.768%
2026-03-18	9.6500	10.8000	9.6000	10.5500	+49.645%	2,161	2,755	+65.877%
2026-03-17	10.2700	11.0000	7.0500	7.0500	-52.365%	106	1,651	+148.227%
2026-03-16	13.0000	15.1900	12.5000	14.8000	+54.167%	957	1,683	+18.243%
2026-03-13	9.5500	9.6100	8.9000	9.6000	+21.059%	42	1,473	+82.292%
2026-03-12	7.6000	8.2700	7.6000	7.9300	-8.851%	61	1,452	+120.681%
2026-03-11	7.5000	9.3500	7.0000	8.7000	+54.804%	879	1,444	+101.149%
2026-03-10	5.5000	5.6300	5.5000	5.6200	+18.067%	22	614	+211.388%
2026-03-09	4.0000	4.9900	4.0000	4.7600	+5.778%	240	616	+267.647%
2026-03-06	5.4000	5.4000	4.4000	4.5000	-8.163%	444	652	+288.889%
2026-03-05	5.8000	5.8000	4.9000	4.9000	-18.333%	139	1,092	+257.143%
2026-03-04	5.0900	6.1000	5.0000	6.0000	+44.928%	721	1,083	+191.667%
2026-03-03	4.7000	5.0000	4.1400	4.1400	-16.364%	14	545	+322.705%
2026-03-02	5.4500	5.4500	4.8000	4.9500	-6.072%	6	556	+253.535%
2026-02-27	7.0000	7.0000	5.1400	5.2700	-35.732%	41	554	+232.068%
2026-02-26	7.9300	8.2000	7.9300	8.2000	-8.889%	3	552	+113.415%
2026-02-25	8.4000	9.3500	8.2000	9.0000	+15.385%	38	540	+94.444%
2026-02-24	8.2500	8.2500	6.9500	7.8000	+4.698%	51	540	+124.359%
2026-02-23	7.2800	7.4800	6.9900	7.4500	+4.196%	16	545	+134.899%
2026-02-20	9.0000	9.1000	7.1500	7.1500	-21.858%	15	550	+144.755%
2026-02-19	9.0000	9.2500	8.5100	9.1500	+8.929%	12	549	+91.257%
2026-02-18	8.2000	8.4000	8.2000	8.4000	+14.286%	13	551	+108.333%
2026-02-17	6.7400	7.3500	6.7400	7.3500	+1.379%	2	548	+138.095%
2026-02-13	7.1500	8.0000	6.8000	7.2500	+34.259%	230	549	+141.379%
2026-02-12	5.0000	5.5000	4.0000	5.4000	-10.000%	26	549	+224.074%
2026-02-11	5.7500	6.5500	5.7500	6.0000	-10.448%	30	541	+191.667%
2026-02-10	6.4500	6.8000	6.4500	6.7000	+3.077%	4	562	+161.194%
2026-02-09	6.2100	6.6900	6.2100	6.5000	+19.266%	10	560	+169.231%
2026-02-06	4.3000	5.5000	4.3000	5.4500	+35.572%	7	560	+221.101%
2026-02-05	4.5000	4.5000	4.0200	4.0200	-22.692%	26	560	+335.323%
2026-02-04	5.9800	5.9800	5.0000	5.2000	-14.894%	25	573	+236.538%
2026-02-03	6.0000	6.7100	6.0000	6.1100	+2.689%	210	575	+186.416%
2026-02-02	6.0000	6.3500	5.9500	5.9500	+4.386%	26	738	+194.118%
2026-01-30	6.5000	7.0600	5.6000	5.7000	-25.974%	30	757	+207.018%
2026-01-29	8.0200	8.0200	7.3600	7.7000	-16.757%	715	756	+127.273%
2026-01-28	8.8700	9.3000	8.3300	9.2500	+2.778%	348	1,191	+89.189%
2026-01-27	7.8000	9.0000	7.6400	9.0000	+17.647%	28	906	+94.444%
2026-01-26	9.0800	9.0800	7.6000	7.6500	-9.253%	600	900	+128.758%
2026-01-23	9.0000	9.0000	8.4200	8.4300	-4.205%	130	415	+107.592%
2026-01-22	9.6500	9.6500	8.8000	8.8000	-1.456%	10	505	+98.864%
2026-01-21	9.8500	10.0000	8.9300	8.9300	-12.878%	4	508	+95.969%
2026-01-20	10.7400	11.0200	10.2500	10.2500	-21.154%	14	508	+70.732%
2026-01-16	12.1400	13.0000	12.1400	13.0000	+5.691%	13	507	+34.615%
2026-01-15	10.9400	12.3000	10.3500	12.3000	0.000%	146	507	+42.276%
2026-01-13	12.7500	12.7500	12.0000	12.3000	+2.500%	4	409	+42.276%
2026-01-12	11.8700	13.0000	11.3000	12.0000	+14.395%	37	410	+45.833%
2026-01-09	10.0000	11.5100	10.0000	10.4900	+11.005%	52	381	+66.826%
2026-01-08	10.0000	10.2400	9.4500	9.4500	-3.374%	14	368	+85.185%
2026-01-07	10.7600	10.7600	9.7800	9.7800	+0.514%	6	354	+78.937%
2026-01-06	9.0500	10.5500	8.9300	9.7300	+24.744%	34	352	+79.856%
2026-01-05	8.4000	8.4000	7.8000	7.8000	+4.000%	16	332	+124.359%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+26.263%	1	332	+133.333%
2025-12-31	6.3800	6.5000	5.9400	5.9400	-15.143%	17	327	+194.613%
2025-12-30	7.3000	7.3000	7.0000	7.0000	-9.091%	9	327	+150.000%
2025-12-29	7.3500	7.7000	7.3500	7.7000	-3.750%	4	327	+127.273%
2025-12-26	7.7000	8.0000	7.7000	8.0000	-3.030%	7	328	+118.750%
2025-12-24	8.5600	8.8000	8.2500	8.2500	-1.786%	13	316	+112.121%
2025-12-23	9.0000	9.0000	8.4000	8.4000	-10.160%	2	316	+108.333%
2025-12-22	9.0000	9.3500	9.0000	9.3500	+3.889%	11	316	+87.166%
2025-12-19	7.0300	9.0300	7.0300	9.0000	+39.319%	18	306	+94.444%
2025-12-18	6.4600	6.4600	6.4600	6.4600	+3.195%	5	290	+170.898%
2025-12-17	7.9000	7.9000	6.2500	6.2600	-10.699%	6	295	+179.553%
2025-12-16	7.0100	7.0100	7.0100	7.0100	-10.701%	3	293	+149.643%
2025-12-15	7.5000	7.8500	7.5000	7.8500	-16.843%	11	290	+122.930%
2025-12-12	9.4400	9.4400	9.4400	9.4400	-11.776%	24	286	+85.381%
2025-12-11	9.5600	10.7000	9.5600	10.7000	-12.295%	108	286	+63.551%
2025-12-09	12.2000	12.2000	12.2000	12.2000	-0.408%	1	359	+43.443%
2025-12-08	11.5800	12.2500	11.5800	12.2500	-4.891%	11	359	+42.857%
2025-12-05	13.0000	13.0000	12.8800	12.8800	-8.000%	11	354	+35.870%
2025-12-04	13.5500	14.0000	13.5500	14.0000	+19.250%	13	349	+25.000%
2025-12-03	11.5000	11.7400	11.0400	11.7400	-9.553%	12	336	+49.063%
2025-12-01	11.0000	13.2000	11.0000	12.9800	+4.677%	4	341	+34.823%
2025-11-28	12.7300	12.7300	12.4000	12.4000	+3.333%	7	341	+41.129%
2025-11-26	12.0000	12.2500	11.0000	12.0000	+20.968%	35	363	+45.833%
2025-11-25	9.9200	9.9200	9.9200	9.9200	-13.739%	1	363	+76.411%
2025-11-24	11.2000	11.5000	11.2000	11.5000	+8.491%	10	364	+52.174%
2025-11-21	11.0000	11.2500	9.4900	10.6000	-9.787%	84	364	+65.094%
2025-11-20	14.8900	14.8900	11.4800	11.7500	-12.963%	164	328	+48.936%
2025-11-19	13.8000	13.9100	13.5000	13.5000	+1.657%	3	188	+29.630%
2025-11-18	11.0000	13.2800	11.0000	13.2800	+20.727%	16	186	+31.777%
2025-11-17	12.1000	12.1000	11.0000	11.0000	+10.664%	2	173	+59.091%
2025-11-14	9.8600	11.5000	9.8600	9.9400	-15.043%	47	171	+76.056%
2025-11-13	11.3300	12.5000	11.0800	11.7000	-10.000%	49	164	+49.573%
2025-11-12	14.4000	15.1000	13.0000	13.0000	-13.043%	57	139	+34.615%
2025-11-11	17.0000	18.9000	14.9500	14.9500	-28.810%	7	101	+17.057%
2025-11-10	23.0000	23.0000	21.0000	21.0000	+4.686%	32	104	-16.667%
2025-11-07	19.3000	20.0600	18.7500	20.0600	-10.246%	18	108	-12.762%
2025-11-06	22.3500	22.3500	22.3500	22.3500	+2.759%	10	106	-21.700%
2025-11-04	22.9000	23.6100	21.7100	21.7500	-21.480%	16	106	-19.540%
2025-11-03	30.9200	30.9200	27.7000	27.7000	-9.121%	12	96	-36.823%
2025-10-31	30.9200	30.9200	30.0000	30.4800	+11.648%	4	96	-42.585%
2025-10-30	27.3000	27.3000	27.3000	27.3000	+0.183%	2	96	-35.897%
2025-10-29	27.2500	27.2500	27.2500	27.2500	+2.830%	1	96	-35.780%
2025-10-28	28.2000	28.5500	26.5000	26.5000	-3.636%	40	96	-33.962%
2025-10-27	25.5800	28.0000	25.5800	27.5000	+20.985%	39	69	-36.364%
2025-10-24	22.5000	22.7300	22.5000	22.7300	+23.533%	2	69	-23.009%
2025-10-23	18.8000	18.8000	18.3000	18.4000	-3.158%	9	68	-4.891%
2025-10-22	19.0000	19.0000	19.0000	19.0000	+9.195%	2	62	-7.895%
2025-10-21	18.0500	19.1500	17.3000	17.4000	-12.869%	50	62	+0.575%
2025-10-20	19.7000	20.3000	19.0000	19.9700	-5.802%	16	17	-12.369%
2025-10-17	21.2000	22.0000	21.0000	21.2000	-21.481%	5	15	-17.453%
2025-10-16	27.0000	27.0000	27.0000	27.0000	-6.574%	5	14	-35.185%
2025-10-15	28.9000	28.9000	28.9000	28.9000	-3.344%	1	14	-39.446%
2025-10-14	28.5000	30.0000	28.5000	29.9000	-5.170%	4	13	-41.472%
2025-10-13	32.2000	32.2000	31.5300	31.5300	0.000%	12	10	-44.497%

.dark-mode .xf0sqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xf0sqD{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C200NBIS Sep 18 2026 200.00 Call (NBIS260918C00200000)option OPRA

NBIS20260918C200
NBIS Sep 18 2026 200.00 Call (NBIS260918C00200000)
option OPRA