Dark

NBIS20260918C50
NBIS Sep 18 2026 50.00 Call (NBIS260918C00050000)
option OPRA

EOD

Jul 7, 2026

151.07-32.528%(-72.83)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	150.9700	151.2200	150.9700	151.0700	-32.528%	100	240	0.000%
2026-06-17	223.0000	223.9000	223.0000	223.9000	+1.777%	52	382	-32.528%
2026-06-01	219.9900	219.9900	219.9900	219.9900	+31.306%	5	382	-31.329%
2026-05-13	161.8400	167.5400	161.8400	167.5400	+19.501%	21	387	-9.830%
2026-05-07	140.2000	140.2000	140.2000	140.2000	+57.883%	10	408	+7.753%
2026-04-29	88.8000	88.8000	88.8000	88.8000	-10.933%	10	408	+70.124%
2026-04-24	99.7000	99.7000	99.7000	99.7000	-8.950%	40	398	+51.525%
2026-04-13	109.4000	109.5000	109.2500	109.5000	+19.803%	50	438	+37.963%
2026-04-10	91.4000	91.4000	91.4000	91.4000	+8.166%	10	388	+65.284%
2026-04-09	84.1200	84.5000	84.1200	84.5000	+10.458%	2	398	+78.781%
2026-04-08	76.5000	76.5000	76.5000	76.5000	+18.789%	1	400	+97.477%
2026-04-06	64.4700	64.4700	64.4000	64.4000	+15.000%	10	401	+134.581%
2026-03-31	52.2200	56.1000	51.1500	56.0000	+23.239%	98	411	+169.768%
2026-03-30	50.6100	50.6100	45.3900	45.4400	-27.203%	17	356	+232.460%
2026-03-26	63.1000	63.2500	62.4200	62.4200	-9.863%	22	361	+142.022%
2026-03-23	69.2500	69.2500	69.2500	69.2500	-4.824%	10	351	+118.152%
2026-03-20	72.7600	72.7600	72.7600	72.7600	-2.597%	15	351	+107.628%
2026-03-19	70.9000	74.7500	70.8000	74.7000	+7.870%	89	336	+102.236%
2026-03-18	69.3500	69.3500	69.2500	69.2500	-0.072%	2	275	+118.152%
2026-03-17	68.4500	69.3000	68.4500	69.3000	-18.566%	6	274	+117.994%
2026-03-16	83.4000	85.1000	83.4000	85.1000	+23.333%	6	268	+77.521%
2026-03-13	69.0000	69.0000	69.0000	69.0000	+9.698%	2	274	+118.942%
2026-03-12	62.9000	62.9000	62.9000	62.9000	-6.119%	2	276	+140.175%
2026-03-11	64.4000	67.2000	64.4000	67.0000	+26.415%	3	275	+125.478%
2026-03-10	53.0000	53.0000	53.0000	53.0000	-1.852%	2	278	+185.038%
2026-03-04	52.0000	54.0000	52.0000	54.0000	+23.147%	3	280	+179.759%
2026-03-03	43.8500	43.8500	43.8500	43.8500	-5.699%	1	283	+244.515%
2026-03-02	46.5000	46.5000	46.5000	46.5000	-25.000%	1	283	+224.882%
2026-02-26	62.0000	62.0000	62.0000	62.0000	+13.636%	3	283	+143.661%
2026-02-23	55.3500	55.3500	54.5600	54.5600	-5.931%	6	286	+176.888%
2026-02-18	56.9900	58.0000	56.9900	58.0000	+7.407%	3	286	+160.466%
2026-02-13	54.0000	54.0000	54.0000	54.0000	+27.509%	1	287	+179.759%
2026-02-06	42.7500	42.7500	42.3500	42.3500	+19.296%	2	287	+256.718%
2026-02-05	35.5000	35.5000	35.5000	35.5000	-24.468%	30	288	+325.549%
2026-02-03	47.0000	47.0000	47.0000	47.0000	+1.842%	1	258	+221.426%
2026-02-02	46.0000	46.1500	45.9500	46.1500	+4.886%	6	259	+227.346%
2026-01-30	46.0000	46.0000	44.0000	44.0000	-23.677%	11	262	+243.341%
2026-01-20	57.5000	57.6500	57.5000	57.6500	-7.775%	2	256	+162.047%
2026-01-16	62.5100	62.5100	62.5100	62.5100	+0.498%	1	256	+141.673%
2026-01-15	62.2000	62.2000	62.2000	62.2000	+6.873%	20	256	+142.878%
2026-01-14	58.2000	58.2000	58.2000	58.2000	-7.133%	1	276	+159.570%
2026-01-13	62.6700	62.6700	62.6700	62.6700	+1.326%	1	276	+141.056%
2026-01-09	55.3500	61.8500	55.3500	61.8500	+5.187%	2	276	+144.252%
2026-01-08	55.4200	58.8000	55.4200	58.8000	+10.943%	5	275	+156.922%
2026-01-07	54.0000	54.0000	53.0000	53.0000	-3.636%	3	275	+185.038%
2026-01-06	55.0000	55.0000	55.0000	55.0000	+14.583%	1	276	+174.673%
2026-01-02	48.1500	48.1500	48.0000	48.0000	+8.035%	6	276	+214.729%
2025-12-30	44.4000	44.4300	44.4000	44.4300	+7.397%	5	276	+240.018%
2025-12-15	41.3700	41.3700	41.3700	41.3700	-14.595%	1	272	+265.168%
2025-12-12	48.4400	48.4400	48.4400	48.4400	-13.884%	2	273	+211.870%
2025-12-09	57.2000	59.2000	56.2500	56.2500	+0.089%	4	273	+168.569%
2025-12-05	56.2000	56.2000	56.2000	56.2000	-2.919%	1	273	+168.808%
2025-12-03	57.8900	57.8900	57.8900	57.8900	-2.885%	1	273	+160.960%
2025-12-02	59.6100	59.6100	59.6100	59.6100	+26.561%	1	273	+153.431%
2025-11-25	49.6500	49.8900	47.1000	47.1000	+4.667%	101	273	+220.743%
2025-11-21	48.0000	48.0000	45.0000	45.0000	-4.255%	2	235	+235.711%
2025-11-20	54.4500	54.4500	47.0000	47.0000	-9.789%	4	234	+221.426%
2025-11-19	53.8000	56.0100	52.1000	52.1000	+8.542%	10	233	+189.962%
2025-11-17	46.8000	48.0000	46.8000	48.0000	-4.000%	2	233	+214.729%
2025-11-14	50.0000	50.0000	50.0000	50.0000	-0.577%	1	233	+202.140%
2025-11-13	50.2900	50.2900	50.2900	50.2900	-4.934%	1	232	+200.398%
2025-11-12	52.9000	52.9000	52.9000	52.9000	-27.034%	1	231	+185.577%
2025-11-10	72.5000	72.5000	72.5000	72.5000	-15.205%	1	230	+108.372%
2025-10-30	85.5000	85.5000	85.5000	85.5000	+4.523%	1	229	+76.690%
2025-10-29	81.8000	81.8000	81.8000	81.8000	+0.061%	2	230	+84.682%
2025-10-28	81.7500	81.7500	81.7500	81.7500	+13.700%	1	229	+84.795%
2025-10-24	71.9000	71.9000	71.9000	71.9000	+9.939%	3	228	+110.111%
2025-10-23	65.4000	65.4000	65.4000	65.4000	+9.529%	1	225	+130.994%
2025-10-22	57.8000	59.8000	57.8000	59.7100	-5.297%	5	225	+153.006%
2025-10-21	65.8000	65.8000	62.9300	63.0500	-8.424%	35	225	+139.603%
2025-10-20	72.7000	72.7000	68.8500	68.8500	-2.891%	6	209	+119.419%
2025-10-17	75.8500	75.8500	70.9000	70.9000	-17.462%	4	210	+113.075%
2025-10-14	84.0000	85.9000	84.0000	85.9000	-5.261%	2	207	+75.867%
2025-10-10	89.4000	90.9000	89.4000	90.6700	+6.910%	80	208	+66.615%
2025-10-09	84.8000	84.8100	84.8000	84.8100	+2.181%	4	232	+78.128%
2025-10-08	79.5000	83.0000	79.5000	83.0000	+5.732%	6	232	+82.012%
2025-10-07	78.5000	78.5000	78.5000	78.5000	+0.243%	3	235	+92.446%
2025-10-02	78.6000	78.6000	78.3100	78.3100	+15.912%	8	235	+92.913%
2025-10-01	67.5000	67.5600	67.5000	67.5600	-0.059%	40	227	+123.609%
2025-09-25	68.5300	68.5300	67.6000	67.6000	+8.160%	4	234	+123.476%
2025-09-23	63.6500	65.2000	62.5000	62.5000	+3.648%	20	233	+141.712%
2025-09-22	60.3000	60.3000	60.3000	60.3000	+9.497%	2	245	+150.531%
2025-09-19	52.2000	55.0700	52.2000	55.0700	+7.559%	45	244	+174.324%
2025-09-18	49.3000	53.7700	49.3000	51.2000	+5.895%	66	237	+195.059%
2025-09-17	49.1000	49.1000	48.3500	48.3500	+2.872%	6	191	+212.451%
2025-09-16	45.9000	47.0000	45.9000	47.0000	-1.468%	2	185	+221.426%
2025-09-15	47.7000	47.7000	47.7000	47.7000	-0.625%	10	183	+216.709%
2025-09-11	48.5000	48.5000	48.0000	48.0000	-5.325%	4	173	+214.729%
2025-09-10	50.7000	50.7000	50.7000	50.7000	+5.625%	10	177	+197.968%
2025-09-09	51.8600	51.8600	45.2000	48.0000	+58.940%	11	172	+214.729%
2025-08-29	31.7300	32.0700	30.2000	30.2000	-1.789%	12	173	+400.232%
2025-08-27	30.7500	30.7500	30.7500	30.7500	-0.485%	1	173	+391.285%
2025-08-25	30.9000	30.9000	30.9000	30.9000	+3.000%	5	173	+388.900%
2025-08-22	30.3800	30.3800	30.0000	30.0000	+13.208%	2	168	+403.567%
2025-08-20	26.5000	26.5000	26.5000	26.5000	-7.343%	1	168	+470.075%
2025-08-19	28.6000	28.6000	28.6000	28.6000	-12.000%	2	167	+428.217%
2025-08-18	32.5000	32.5000	32.5000	32.5000	+2.201%	6	165	+364.831%
2025-08-15	32.5000	32.5000	31.8000	31.8000	+10.417%	2	165	+375.063%
2025-08-14	28.6000	28.8000	28.6000	28.8000	-10.808%	12	165	+424.549%
2025-08-13	32.2900	32.2900	32.2900	32.2900	+4.838%	10	177	+367.854%
2025-08-11	30.0000	31.2300	30.0000	30.8000	+2.667%	85	167	+390.487%
2025-08-08	28.6000	30.0000	28.6000	30.0000	+12.360%	4	109	+403.567%
2025-08-07	28.5000	30.0000	26.7000	26.7000	+40.379%	47	107	+465.805%
2025-08-06	19.0200	19.0200	19.0200	19.0200	+6.914%	2	135	+694.269%
2025-08-01	18.6100	18.6100	17.3000	17.7900	-7.824%	7	133	+749.185%
2025-07-31	19.2000	21.3000	19.2000	19.3000	+12.209%	25	133	+682.746%
2025-07-30	17.2000	17.2000	17.2000	17.2000	+4.242%	3	133	+778.314%
2025-07-29	17.1000	17.1000	16.5000	16.5000	-1.786%	41	130	+815.576%
2025-07-28	16.8000	16.8000	16.8000	16.8000	-13.846%	2	89	+799.226%
2025-07-24	18.5000	19.5000	18.5000	19.5000	+8.333%	2	87	+674.718%
2025-07-23	18.0000	18.0000	18.0000	18.0000	+1.695%	1	85	+739.278%
2025-07-22	17.8000	17.8000	17.4000	17.7000	-4.273%	11	86	+753.503%
2025-07-18	18.4900	18.4900	18.4900	18.4900	-7.085%	1	81	+717.036%
2025-07-17	20.5500	20.5500	19.9000	19.9000	+4.737%	8	80	+659.146%
2025-07-16	18.5600	19.0000	18.5600	19.0000	-7.317%	2	72	+695.105%
2025-07-15	20.1800	20.5000	20.1800	20.5000	+11.534%	6	70	+636.927%
2025-07-14	17.0000	18.3800	17.0000	18.3800	+32.230%	16	66	+721.926%
2025-07-11	15.3000	15.3000	13.9000	13.9000	-9.623%	25	70	+986.835%
2025-07-10	15.5000	16.4500	15.3800	15.3800	-7.069%	3	47	+882.250%
2025-07-09	16.5500	16.5500	16.5500	16.5500	+1.534%	2	47	+812.810%
2025-07-08	16.3000	16.3000	16.3000	16.3000	-4.230%	1	46	+826.810%
2025-07-07	17.0200	17.0200	17.0200	17.0200	-9.947%	1	46	+787.603%
2025-07-03	18.7100	18.9000	18.7100	18.9000	+3.618%	4	48	+699.312%
2025-07-02	17.9100	18.2400	17.9100	18.2400	-7.411%	10	48	+728.235%
2025-07-01	18.7000	20.3000	18.6900	19.7000	-11.857%	14	40	+666.853%
2025-06-30	21.7000	22.3500	21.2200	22.3500	+7.971%	12	36	+575.928%
2025-06-27	20.7000	20.7000	20.7000	20.7000	+5.882%	1	27	+629.807%
2025-06-26	17.5000	19.5500	17.5000	19.5500	+9.218%	2	27	+672.737%
2025-06-25	18.7800	18.9500	17.9000	17.9000	+9.146%	14	28	+743.966%
2025-06-23	16.4000	16.4000	16.4000	16.4000	-7.345%	2	26	+821.159%
2025-06-18	18.0000	18.0000	17.7000	17.7000	-0.113%	2	26	+753.503%
2025-06-17	17.7200	17.7200	17.7200	17.7200	-7.708%	1	26	+752.540%
2025-06-16	19.5000	19.5000	19.0000	19.2000	+12.281%	23	25	+686.823%
2025-06-13	16.8000	17.5000	16.8000	17.1000	-10.000%	8	7	+783.450%
2025-06-12	19.0000	19.0000	19.0000	19.0000	-0.315%	6	7	+695.105%
2025-06-11	19.0600	19.0600	19.0600	19.0600	+8.914%	1	5	+692.602%
2025-06-06	17.0000	17.5000	17.0000	17.5000	0.000%	8	4	+763.257%

.dark-mode .bY2K0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bY2K0y{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C50NBIS Sep 18 2026 50.00 Call (NBIS260918C00050000)option OPRA

NBIS20260918C50
NBIS Sep 18 2026 50.00 Call (NBIS260918C00050000)
option OPRA