Dark

NBIS20260918C270
NBIS Sep 18 2026 270.00 Call (NBIS260918C00270000)
option OPRA

EOD

Aug 31, 2026

1.70-28.270%(-0.67)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.2500	2.2500	1.3600	1.7000	-28.270%	115	3,459	0.000%
2026-08-28	3.3700	3.3700	2.0000	2.3700	-48.140%	212	3,471	-28.270%
2026-08-27	6.5500	7.1500	4.0000	4.5700	-5.383%	325	3,467	-62.801%
2026-08-26	6.1000	6.3900	4.6000	4.8300	-28.971%	163	3,420	-64.803%
2026-08-25	6.0400	7.0500	5.5000	6.8000	+47.826%	381	3,464	-75.000%
2026-08-24	4.9300	5.4000	3.7500	4.6000	-36.200%	241	3,291	-63.043%
2026-08-21	9.5000	11.0500	7.1400	7.2100	-10.657%	840	3,258	-76.422%
2026-08-20	9.0000	9.0000	6.5000	8.0700	-17.569%	497	2,877	-78.934%
2026-08-19	12.6600	13.1000	7.5000	9.7900	-49.143%	776	2,850	-82.635%
2026-08-18	30.8000	34.0500	17.9900	19.2500	-39.938%	375	2,677	-91.169%
2026-08-17	35.7200	37.5300	29.0000	32.0500	-11.464%	199	2,656	-94.696%
2026-08-14	27.9700	39.0000	27.9700	36.2000	+39.231%	1,144	2,676	-95.304%
2026-08-13	28.5000	38.3400	22.4200	26.0000	-13.478%	1,000	2,205	-93.462%
2026-08-12	13.2700	30.0500	12.7500	30.0500	+330.516%	1,242	1,867	-94.343%
2026-08-11	8.0000	9.1500	6.5000	6.9800	-1.273%	261	1,389	-75.645%
2026-08-10	9.5200	10.4500	7.0300	7.0700	-24.787%	64	1,337	-75.955%
2026-08-07	12.5500	12.5500	8.4500	9.4000	-21.601%	255	1,328	-81.915%
2026-08-06	16.9000	18.7700	11.9400	11.9900	-49.087%	51	1,379	-85.822%
2026-08-05	23.9100	27.6500	23.5500	23.5500	-14.176%	47	1,414	-92.781%
2026-08-04	22.2500	28.7500	22.2500	27.4400	+20.668%	48	1,440	-93.805%
2026-08-03	13.0600	25.2700	13.0600	22.7400	+65.382%	216	1,432	-92.524%
2026-07-31	13.2000	15.0000	11.9000	13.7500	-3.169%	53	1,337	-87.636%
2026-07-30	11.1500	19.0000	11.1500	14.2000	+125.397%	95	1,311	-88.028%
2026-07-29	12.3000	12.3000	6.0000	6.3000	-49.111%	286	1,300	-73.016%
2026-07-28	14.4500	14.4500	10.5000	12.3800	-34.876%	545	1,307	-86.268%
2026-07-27	18.5500	19.0100	16.7400	19.0100	-4.950%	18	932	-91.057%
2026-07-24	28.8600	29.0000	20.0000	20.0000	-38.176%	56	945	-91.500%
2026-07-23	32.0000	36.1300	32.0000	32.3500	-6.772%	198	957	-94.745%
2026-07-22	35.2000	36.9800	33.5000	34.7000	+5.728%	32	1,044	-95.101%
2026-07-21	25.4400	32.8200	24.7200	32.8200	+64.676%	99	1,047	-94.820%
2026-07-20	22.2400	22.2400	19.3600	19.9300	+14.016%	108	1,047	-91.470%
2026-07-17	13.3000	19.8000	13.3000	17.4800	+18.108%	72	1,046	-90.275%
2026-07-16	21.2500	21.2500	14.8000	14.8000	-35.652%	245	991	-88.514%
2026-07-15	25.0000	25.0000	19.7300	23.0000	-3.361%	73	1,064	-92.609%
2026-07-14	33.5000	33.5000	22.6000	23.8000	-9.951%	117	1,089	-92.857%
2026-07-13	27.5500	30.1400	26.4300	26.4300	-23.723%	14	1,054	-93.568%
2026-07-10	28.9000	34.6500	28.9000	34.6500	+1.434%	252	1,054	-95.094%
2026-07-09	34.0000	34.4500	32.0500	34.1600	+3.515%	16	853	-95.023%
2026-07-08	23.9600	33.0000	23.9600	33.0000	+43.478%	80	856	-94.848%
2026-07-07	25.7000	26.6900	22.0000	23.0000	-24.590%	262	851	-92.609%
2026-07-06	31.0000	34.9000	27.7500	30.5000	-1.454%	56	1,053	-94.426%
2026-07-02	38.7500	40.8000	27.0000	30.9500	-19.296%	166	963	-94.507%
2026-07-01	40.5400	47.2000	38.0000	38.3500	-41.894%	100	963	-95.567%
2026-06-30	59.3200	72.8400	59.3200	66.0000	+17.438%	60	950	-97.424%
2026-06-29	54.8000	56.3000	44.0000	56.2000	+35.356%	25	945	-96.975%
2026-06-26	45.7000	45.7000	41.5200	41.5200	-23.494%	84	937	-95.906%
2026-06-25	65.0000	65.0300	53.8500	54.2700	-4.789%	49	884	-96.868%
2026-06-24	63.3800	63.3800	50.7500	57.0000	-13.242%	45	871	-97.018%
2026-06-23	55.8500	81.3000	55.8500	65.7000	-6.835%	48	864	-97.412%
2026-06-22	76.6500	81.6700	70.1800	70.5200	-8.105%	11	865	-97.589%
2026-06-18	72.8200	76.7400	69.1000	76.7400	+1.240%	36	873	-97.785%
2026-06-17	63.0000	82.9400	63.0000	75.8000	+25.165%	98	873	-97.757%
2026-06-16	58.3000	65.0000	56.0000	60.5600	+7.243%	71	873	-97.193%
2026-06-15	52.0000	57.1700	47.5000	56.4700	+33.594%	254	1,088	-96.990%
2026-06-12	38.0200	45.7800	38.0200	42.2700	+5.807%	73	1,088	-95.978%
2026-06-11	28.5500	39.9500	28.5500	39.9500	+21.061%	11	1,088	-95.745%
2026-06-10	38.5800	41.3700	32.0000	33.0000	-2.482%	49	1,087	-94.848%
2026-06-09	40.2500	45.0000	28.3400	33.8400	-4.622%	239	1,082	-94.976%
2026-06-08	44.3200	44.3200	35.4800	35.4800	-15.524%	55	870	-95.209%
2026-06-05	48.0000	48.0000	35.3900	42.0000	-31.283%	105	866	-95.952%
2026-06-04	46.0000	61.1200	44.4500	61.1200	+15.539%	115	845	-97.219%
2026-06-03	55.0000	60.3400	51.2500	52.9000	-11.553%	46	858	-96.786%
2026-06-02	68.1000	73.0000	59.8000	59.8100	-5.959%	65	835	-97.158%
2026-06-01	51.5000	71.0600	51.5000	63.6000	+50.711%	650	837	-97.327%
2026-05-29	39.0000	42.4500	31.9000	42.2000	+2.552%	30	609	-95.972%
2026-05-28	38.0000	41.1500	37.2100	41.1500	+34.697%	28	604	-95.869%
2026-05-27	27.0000	30.5500	27.0000	30.5500	+7.193%	2	594	-94.435%
2026-05-26	32.8700	32.8700	28.5000	28.5000	-15.430%	6	593	-94.035%
2026-05-22	36.2900	36.2900	33.7000	33.7000	-9.262%	7	594	-94.955%
2026-05-21	37.0000	42.0000	37.0000	37.1400	+27.761%	117	590	-95.423%
2026-05-20	29.5000	30.9400	29.0700	29.0700	-3.132%	9	590	-94.152%
2026-05-19	24.7400	32.5000	24.7400	30.0100	+7.179%	862	141	-94.335%
2026-05-18	33.0500	34.7500	28.0000	28.0000	-32.530%	44	141	-93.929%
2026-05-15	40.1900	44.0000	39.4000	41.5000	-4.642%	95	141	-95.904%
2026-05-14	33.0200	47.5900	33.0200	43.5200	+23.531%	55	76	-96.094%
2026-05-13	30.0000	36.0100	28.8800	35.2300	+79.470%	67	42	-95.175%
2026-05-12	19.4500	19.8800	18.2800	19.6300	-24.789%	12	42	-91.340%
2026-05-11	26.1000	26.1000	26.1000	26.1000	+32.960%	7	42	-93.487%
2026-05-08	20.7200	22.4000	19.6300	19.6300	-8.271%	38	0	-91.340%
2026-05-07	22.1300	22.8000	21.4000	21.4000	0.000%	40	0	-92.056%

.dark-mode .JQ5QVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQ5QVd{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C270NBIS Sep 18 2026 270.00 Call (NBIS260918C00270000)option OPRA

NBIS20260918C270
NBIS Sep 18 2026 270.00 Call (NBIS260918C00270000)
option OPRA