Dark

NBIS20260918C55
NBIS Sep 18 2026 55.00 Call (NBIS260918C00055000)
option OPRA

EOD

Aug 31, 2026

149.12+0.757%(+1.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	149.1200	149.1200	149.1200	149.1200	+0.757%	5	223	0.000%
2026-08-24	149.2200	149.2200	148.0000	148.0000	-25.993%	4	225	+0.757%
2026-08-12	172.9800	199.9800	172.9800	199.9800	+49.708%	3	226	-25.433%
2026-08-07	133.5800	133.5800	133.5800	133.5800	-16.585%	1	227	+11.633%
2026-08-03	159.6000	160.1400	158.0000	160.1400	+16.661%	5	227	-6.881%
2026-07-30	137.2700	137.2700	137.2700	137.2700	+30.733%	8	229	+8.633%
2026-07-29	105.0000	105.0000	105.0000	105.0000	-20.043%	1	230	+42.019%
2026-07-20	131.3200	131.3200	131.3200	131.3200	-21.722%	2	230	+13.555%
2026-07-10	160.2400	167.7600	160.2400	167.7600	-27.219%	75	230	-11.111%
2026-06-18	230.5000	230.5000	230.5000	230.5000	+0.061%	1	160	-35.306%
2026-06-17	230.3600	230.3600	230.3600	230.3600	+4.235%	2	160	-35.267%
2026-06-16	221.0000	221.0000	221.0000	221.0000	+8.440%	1	160	-32.525%
2026-06-15	203.8000	203.8000	203.8000	203.8000	+2.929%	1	161	-26.830%
2026-06-04	198.0000	198.0000	198.0000	198.0000	-7.351%	1	161	-24.687%
2026-06-01	213.7100	213.7100	213.7100	213.7100	+38.971%	1	162	-30.223%
2026-05-27	153.7800	153.7800	153.7800	153.7800	-9.695%	1	163	-3.030%
2026-05-15	170.2900	170.2900	170.2900	170.2900	+9.822%	1	164	-12.432%
2026-05-13	155.0600	155.0600	155.0600	155.0600	+12.362%	1	163	-3.831%
2026-05-06	138.0000	138.0000	138.0000	138.0000	+53.061%	1	163	+8.058%
2026-04-27	90.1600	90.1600	90.1600	90.1600	-18.591%	10	164	+65.395%
2026-04-24	110.7500	110.7500	110.7500	110.7500	+4.255%	1	164	+34.646%
2026-04-15	106.2300	106.2300	106.2300	106.2300	+116.796%	11	165	+40.375%
2026-04-02	49.0000	49.0000	49.0000	49.0000	+11.745%	1	153	+204.327%
2026-03-30	43.8500	43.8500	43.8500	43.8500	-18.037%	2	153	+240.068%
2026-03-27	53.5000	53.5000	53.5000	53.5000	-24.221%	1	152	+178.729%
2026-03-19	68.2500	70.6000	68.2500	70.6000	+11.444%	12	153	+111.218%
2026-03-17	63.3500	63.3500	63.3500	63.3500	-20.813%	2	155	+135.391%
2026-03-16	80.0000	80.0000	80.0000	80.0000	+59.204%	18	154	+86.400%
2026-03-10	50.2500	50.2500	50.2500	50.2500	-2.370%	1	172	+196.756%
2026-02-23	50.5300	51.4700	50.5300	51.4700	+25.231%	10	173	+189.722%
2026-02-12	41.8500	41.8500	41.1000	41.1000	-11.308%	3	168	+262.822%
2026-02-09	46.0000	46.3400	45.8500	46.3400	+36.294%	13	169	+221.795%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-7.357%	1	174	+338.588%
2026-02-04	36.3500	36.7000	36.1000	36.7000	-8.365%	22	174	+306.322%
2026-02-02	40.0700	40.0900	40.0500	40.0500	-12.555%	10	164	+272.335%
2026-01-29	46.2700	46.2800	45.8000	45.8000	-9.468%	12	164	+225.590%
2026-01-28	50.7500	50.7500	50.5500	50.5900	+1.811%	62	164	+194.762%
2026-01-27	49.6900	49.6900	49.6900	49.6900	+3.521%	2	158	+200.101%
2026-01-21	48.0000	48.0000	48.0000	48.0000	-16.522%	3	158	+210.667%
2026-01-12	57.5000	57.5000	57.5000	57.5000	+4.545%	1	155	+159.339%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+17.396%	1	156	+171.127%
2026-01-06	48.7000	48.7000	46.8500	46.8500	-2.497%	3	157	+218.292%
2026-01-05	48.0500	48.0500	48.0500	48.0500	+8.710%	20	138	+210.343%
2026-01-02	44.2000	44.2000	44.2000	44.2000	+9.868%	1	138	+237.376%
2025-12-31	40.2300	40.2300	40.2300	40.2300	-11.969%	1	138	+270.669%
2025-12-23	45.7000	45.7000	45.7000	45.7000	+26.944%	1	138	+226.302%
2025-12-18	36.0000	36.0000	36.0000	36.0000	+8.108%	2	137	+314.222%
2025-12-17	35.7200	35.7200	33.3000	33.3000	-28.770%	3	135	+347.808%
2025-12-11	46.7500	46.7500	46.7500	46.7500	-11.122%	1	131	+218.973%
2025-12-09	52.6000	52.6000	52.6000	52.6000	-0.379%	1	131	+183.498%
2025-12-05	52.8000	52.8000	52.8000	52.8000	+27.229%	1	130	+182.424%
2025-11-21	39.1800	45.4000	39.1800	41.5000	-2.123%	3	129	+259.325%
2025-11-14	42.4000	42.4000	42.4000	42.4000	-22.202%	1	129	+251.698%
2025-11-12	54.5000	54.5000	54.5000	54.5000	-13.698%	1	130	+173.615%
2025-11-11	63.1500	63.1500	63.1500	63.1500	-19.038%	2	127	+136.136%
2025-10-29	77.8000	78.0000	77.8000	78.0000	+37.809%	10	127	+91.179%
2025-10-22	53.3500	56.6000	53.3500	56.6000	-5.034%	4	127	+163.463%
2025-10-21	59.8000	59.8000	59.6000	59.6000	-8.855%	4	127	+150.201%
2025-10-20	66.0800	66.0800	63.8500	65.3900	-2.838%	5	127	+128.047%
2025-10-17	67.3000	67.3000	67.3000	67.3000	-10.624%	1	128	+121.575%
2025-10-02	75.3000	75.3000	75.3000	75.3000	+23.828%	1	129	+98.035%
2025-09-26	60.8100	60.8100	60.8100	60.8100	-8.831%	15	129	+145.223%
2025-09-24	66.7000	66.7000	66.7000	66.7000	+10.066%	3	144	+123.568%
2025-09-23	62.1700	62.1700	60.6000	60.6000	+34.667%	10	144	+146.073%
2025-09-17	45.0000	45.0000	45.0000	45.0000	+1.764%	1	146	+231.378%
2025-09-15	46.9100	46.9100	44.2200	44.2200	+6.298%	3	147	+237.223%
2025-09-12	41.6000	41.6000	41.6000	41.6000	-12.236%	18	144	+258.462%
2025-09-10	53.0000	53.0000	47.4000	47.4000	-2.869%	5	126	+214.599%
2025-09-09	45.5700	48.8000	42.0000	48.8000	+113.100%	20	127	+205.574%
2025-09-08	23.9600	23.9600	22.9000	22.9000	-2.966%	10	142	+551.179%
2025-09-02	24.2500	24.2500	23.6000	23.6000	-15.473%	22	132	+531.864%
2025-08-27	27.9200	27.9200	27.9200	27.9200	+7.799%	5	124	+434.097%
2025-08-20	25.9000	25.9000	25.9000	25.9000	-2.996%	10	124	+475.753%
2025-08-19	26.7000	26.7000	26.7000	26.7000	-6.969%	1	124	+458.502%
2025-08-15	28.7000	28.7000	28.7000	28.7000	+3.237%	1	123	+419.582%
2025-08-14	28.6100	28.6100	27.8000	27.8000	-3.472%	17	124	+436.403%
2025-08-13	28.8000	28.8000	28.8000	28.8000	-6.796%	10	124	+417.778%
2025-08-12	30.9000	30.9000	30.9000	30.9000	0.000%	1	124	+382.589%
2025-08-11	32.2000	32.2000	30.9000	30.9000	+16.604%	2	125	+382.589%
2025-08-08	28.5000	28.6000	25.8700	26.5000	+8.163%	20	123	+462.717%
2025-08-07	26.4000	26.4000	24.5000	24.5000	+32.004%	13	123	+508.653%
2025-08-05	18.5600	18.5600	18.5600	18.5600	+11.138%	5	114	+703.448%
2025-08-04	16.7000	16.7000	16.7000	16.7000	+1.829%	1	114	+792.934%
2025-08-01	16.4000	16.4000	16.4000	16.4000	-7.865%	2	115	+809.268%
2025-07-31	18.4000	18.4000	17.8000	17.8000	+17.881%	2	115	+737.753%
2025-07-30	15.1000	15.1000	15.1000	15.1000	-11.176%	15	114	+887.550%
2025-07-29	17.0000	17.0000	17.0000	17.0000	+6.250%	2	114	+777.176%
2025-07-28	16.0000	16.0000	15.6000	16.0000	0.000%	3	116	+832.000%
2025-07-24	16.0000	16.0000	16.0000	16.0000	+1.911%	15	116	+832.000%
2025-07-23	15.7000	15.7000	15.7000	15.7000	-1.875%	15	116	+849.809%
2025-07-22	15.8000	16.0000	15.8000	16.0000	-5.882%	12	115	+832.000%
2025-07-21	17.7900	17.7900	17.0000	17.0000	-0.585%	14	110	+777.176%
2025-07-18	17.1000	17.1000	17.1000	17.1000	-5.000%	5	119	+772.047%
2025-07-17	18.0000	18.0000	18.0000	18.0000	-4.255%	8	114	+728.444%
2025-07-15	17.6000	18.8000	17.6000	18.8000	+22.078%	64	106	+693.191%
2025-07-14	15.9600	15.9600	15.2300	15.4000	+24.797%	5	48	+868.312%
2025-07-11	14.0000	14.0000	12.3400	12.3400	-8.593%	30	48	+1,108.428%
2025-07-10	13.5000	13.5000	13.5000	13.5000	-18.182%	1	53	+1,004.593%
2025-07-03	16.8200	16.8200	16.5000	16.5000	+1.227%	6	55	+803.758%
2025-07-02	16.3000	16.3000	16.3000	16.3000	-7.910%	7	55	+814.847%
2025-07-01	17.3500	17.7000	17.3500	17.7000	-10.606%	6	61	+742.486%
2025-06-30	19.2100	19.8000	19.0000	19.8000	+15.654%	3	56	+653.131%
2025-06-26	16.2500	17.1200	16.2500	17.1200	-3.277%	3	55	+771.028%
2025-06-25	17.0000	17.7000	17.0000	17.7000	-3.437%	5	52	+742.486%
2025-06-24	18.7000	18.7000	17.9600	18.3300	+8.719%	31	53	+713.530%
2025-06-17	16.8600	16.8600	16.8600	16.8600	-0.824%	1	24	+784.460%
2025-06-16	16.9700	17.0000	16.9700	17.0000	+3.595%	2	23	+777.176%
2025-06-13	15.7300	16.4100	15.7300	16.4100	-14.531%	14	21	+808.714%
2025-06-11	19.2000	19.2000	19.2000	19.2000	+4.918%	1	14	+676.667%
2025-06-10	17.1000	18.8000	16.9400	18.3000	-4.687%	11	13	+714.863%
2025-06-09	20.1400	20.1400	19.2000	19.2000	0.000%	8	8	+676.667%

.dark-mode .mVD3Tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVD3Tf{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C55NBIS Sep 18 2026 55.00 Call (NBIS260918C00055000)option OPRA

NBIS20260918C55
NBIS Sep 18 2026 55.00 Call (NBIS260918C00055000)
option OPRA