Dark

NBIS20260918C220
NBIS Sep 18 2026 220.00 Call (NBIS260918C00220000)
option OPRA

EOD

Aug 31, 2026

9.03-20.789%(-2.37)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	9.7000	10.5000	7.5000	9.0300	-20.789%	235	2,308	0.000%
2026-08-28	13.9200	14.5000	9.5500	11.4000	-35.043%	1,097	2,244	-20.789%
2026-08-27	21.0000	23.7000	16.2000	17.5500	+2.752%	544	2,370	-48.547%
2026-08-26	18.4500	20.7300	16.2000	17.0800	-21.109%	1,714	2,311	-47.131%
2026-08-25	19.6700	22.4500	18.5400	21.6500	+32.416%	1,487	2,255	-58.291%
2026-08-24	17.4000	17.7500	12.8000	16.3500	-24.306%	578	2,134	-44.771%
2026-08-21	24.5400	29.1100	21.0000	21.6000	-6.494%	308	2,039	-58.194%
2026-08-20	24.9000	24.9000	19.0000	23.1000	-9.055%	568	2,015	-60.909%
2026-08-19	31.8000	31.8000	20.9200	25.4000	-38.424%	734	1,887	-64.449%
2026-08-18	61.4300	61.4300	41.2500	41.2500	-30.262%	51	1,532	-78.109%
2026-08-17	59.0000	67.0000	59.0000	59.1500	-8.081%	38	1,524	-84.734%
2026-08-14	57.5000	69.2900	57.5000	64.3500	+33.534%	127	1,507	-85.967%
2026-08-13	53.0000	67.0000	46.0000	48.1900	-12.382%	165	1,550	-81.262%
2026-08-12	32.1000	55.0000	26.0000	55.0000	+226.023%	368	1,617	-83.582%
2026-08-11	18.9000	19.2500	15.3900	16.8700	+12.467%	335	1,794	-46.473%
2026-08-10	18.2000	21.5000	15.0000	15.0000	-20.000%	147	1,714	-39.800%
2026-08-07	22.0500	23.0000	17.2000	18.7500	-14.966%	398	1,690	-51.840%
2026-08-06	31.5000	35.5500	22.0500	22.0500	-43.023%	168	1,456	-59.048%
2026-08-05	42.9200	45.6000	38.7000	38.7000	-13.616%	96	1,413	-76.667%
2026-08-04	41.6000	47.0000	39.0000	44.8000	+20.075%	121	1,379	-79.844%
2026-08-03	19.5000	42.8000	19.5000	37.3100	+49.960%	209	1,374	-75.797%
2026-07-31	30.7500	31.5500	21.5500	24.8800	+6.325%	200	1,384	-63.706%
2026-07-30	20.1000	30.4300	19.0000	23.4000	+94.191%	454	1,316	-61.410%
2026-07-29	18.9700	18.9700	11.4500	12.0500	-42.619%	243	1,282	-25.062%
2026-07-28	24.5000	24.5000	18.9000	21.0000	-31.929%	428	1,253	-57.000%
2026-07-27	29.7400	30.8500	27.6500	30.8500	-6.713%	97	1,060	-70.729%
2026-07-24	41.3500	41.8300	32.5000	33.0700	-34.372%	94	1,047	-72.694%
2026-07-23	51.1400	55.0300	47.7500	50.3900	-0.020%	37	1,016	-82.080%
2026-07-22	45.4100	55.1100	45.4100	50.4000	+4.348%	110	1,008	-82.083%
2026-07-21	38.0000	48.4400	38.0000	48.3000	+45.701%	462	1,012	-81.304%
2026-07-20	32.6000	35.2400	30.9000	33.1500	+13.605%	61	693	-72.760%
2026-07-17	22.4400	31.5000	22.4000	29.1800	+24.276%	95	692	-69.054%
2026-07-16	33.6000	33.6000	23.4800	23.4800	-38.259%	100	675	-61.542%
2026-07-15	36.9600	39.5000	31.4200	38.0300	+7.127%	73	682	-76.256%
2026-07-14	50.5000	50.5000	34.9900	35.5000	-15.577%	260	702	-74.563%
2026-07-13	44.7800	48.0000	41.0000	42.0500	-16.634%	235	664	-78.526%
2026-07-10	44.3000	52.1600	42.2500	50.4400	-0.611%	53	659	-82.098%
2026-07-09	52.0000	52.0000	46.0000	50.7500	+2.733%	170	668	-82.207%
2026-07-08	36.4500	49.4000	36.4500	49.4000	+34.495%	57	668	-81.721%
2026-07-07	38.8400	40.0000	34.7000	36.7300	-20.875%	134	640	-75.415%
2026-07-06	43.2300	51.4200	43.2300	46.4200	+2.292%	166	596	-80.547%
2026-07-02	59.7600	59.7600	42.7400	45.3800	-20.218%	205	481	-80.101%
2026-07-01	58.0000	64.1900	56.8800	56.8800	-37.816%	46	481	-84.124%
2026-06-30	87.8500	96.9000	87.8500	91.4700	+17.980%	22	472	-90.128%
2026-06-29	71.8200	77.5300	66.8100	77.5300	+21.616%	11	477	-88.353%
2026-06-26	62.5000	63.7500	61.9000	63.7500	-14.026%	16	478	-85.835%
2026-06-25	87.3300	87.3300	74.1500	74.1500	-6.483%	22	475	-87.822%
2026-06-24	75.5600	79.2900	72.4600	79.2900	-22.478%	28	475	-88.611%
2026-06-23	84.5000	102.2800	84.5000	102.2800	+3.838%	4	477	-91.171%
2026-06-22	95.1600	98.5000	94.4700	98.5000	+2.711%	6	478	-90.832%
2026-06-18	109.0500	109.0500	95.9000	95.9000	-3.395%	35	487	-90.584%
2026-06-17	87.5300	109.0000	87.5300	99.2700	+18.179%	37	487	-90.904%
2026-06-16	84.3200	90.0000	79.3100	84.0000	+7.006%	114	487	-89.250%
2026-06-15	72.0000	78.6400	67.8300	78.5000	+22.656%	44	580	-88.497%
2026-06-12	58.8000	67.0000	58.3500	64.0000	+20.823%	19	580	-85.891%
2026-06-11	46.2000	57.4400	43.9500	52.9700	+6.046%	54	580	-82.953%
2026-06-10	49.5400	59.0000	49.0000	49.9500	-3.942%	29	572	-81.922%
2026-06-09	57.8000	62.9000	43.3900	52.0000	+0.932%	102	571	-82.635%
2026-06-08	59.6000	61.5000	51.5200	51.5200	-12.678%	52	593	-82.473%
2026-06-05	68.4900	68.4900	51.0000	59.0000	-29.214%	54	568	-84.695%
2026-06-04	80.0900	83.3500	80.0900	83.3500	+15.764%	3	589	-89.166%
2026-06-03	81.9000	81.9000	71.0000	72.0000	-16.133%	13	589	-87.458%
2026-06-02	88.3500	95.0000	84.8200	85.8500	+1.000%	56	593	-89.482%
2026-06-01	64.9500	94.1000	64.9500	85.0000	+40.218%	102	586	-89.376%
2026-05-29	56.6000	60.6200	47.4800	60.6200	+7.102%	95	598	-85.104%
2026-05-28	55.4000	60.0000	51.7100	56.6000	+33.176%	252	586	-84.046%
2026-05-27	41.4500	44.3500	38.6500	42.5000	-3.409%	52	575	-78.753%
2026-05-26	51.2000	51.2000	43.8000	44.0000	-5.782%	135	552	-79.477%
2026-05-22	53.0000	53.1300	46.4600	46.7000	-10.793%	75	535	-80.664%
2026-05-21	50.5000	58.7000	50.5000	52.3500	+23.293%	94	498	-82.751%
2026-05-19	36.6000	44.0500	35.9000	42.4600	+6.737%	13	498	-78.733%
2026-05-18	54.0100	54.0100	37.3500	39.7800	-28.888%	145	477	-77.300%
2026-05-15	58.0000	61.8000	51.5900	55.9400	-7.184%	126	477	-83.858%
2026-05-14	54.2700	64.2900	53.5800	60.2700	+22.900%	48	472	-85.017%
2026-05-13	44.0700	52.6500	39.1400	49.0400	+61.848%	134	492	-81.586%
2026-05-12	31.8500	32.1500	26.4700	30.3000	-9.281%	52	492	-70.198%
2026-05-11	36.4300	39.6200	33.4000	33.4000	+9.508%	28	492	-72.964%
2026-05-08	30.9300	32.5200	29.7600	30.5000	-7.520%	91	474	-70.393%
2026-05-07	33.5000	40.0300	29.7100	32.9800	-14.714%	37	392	-72.620%
2026-05-06	27.2500	38.6700	26.8500	38.6700	+41.596%	160	386	-76.649%
2026-05-05	25.9000	29.3500	25.9000	27.3100	-2.742%	167	385	-66.935%
2026-05-04	25.6400	28.0800	23.3500	28.0800	+78.060%	91	510	-67.842%
2026-05-01	14.1700	16.0900	13.9200	15.7700	+37.130%	5	488	-42.739%
2026-04-30	12.3400	12.3400	10.6200	11.5000	-11.060%	14	488	-21.478%
2026-04-29	10.7800	13.0000	10.7200	12.9300	+19.171%	15	497	-30.162%
2026-04-28	11.7000	11.8100	10.0000	10.8500	-20.396%	53	501	-16.774%
2026-04-27	12.5500	13.6300	12.2800	13.6300	-6.323%	7	498	-33.749%
2026-04-24	15.1100	15.9000	14.0000	14.5500	-17.141%	149	495	-37.938%
2026-04-23	17.5600	17.5600	17.5600	17.5600	-1.070%	2	541	-48.576%
2026-04-20	16.8000	17.7500	16.8000	17.7500	+1.719%	19	542	-49.127%
2026-04-17	16.9000	17.9400	16.9000	17.4500	-9.398%	63	534	-48.252%
2026-04-16	19.6200	19.6200	19.2600	19.2600	-9.151%	2	573	-53.115%
2026-04-15	18.8000	21.2000	18.2000	21.2000	+2.267%	553	574	-57.406%
2026-04-14	19.5000	21.0900	19.3200	20.7300	+23.687%	423	0	-56.440%
2026-04-13	13.6700	20.1100	13.6000	16.7600	0.000%	1,061	0	-46.122%

.dark-mode .mtMBcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtMBcB{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C220NBIS Sep 18 2026 220.00 Call (NBIS260918C00220000)option OPRA

NBIS20260918C220
NBIS Sep 18 2026 220.00 Call (NBIS260918C00220000)
option OPRA