Dark

NBIS20260918C80
NBIS Sep 18 2026 80.00 Call (NBIS260918C00080000)
option OPRA

EOD

Jul 14, 2026

123.00-6.250%(-8.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	120.9200	123.0000	120.4000	123.0000	-6.250%	25	579	0.000%
2026-07-13	131.2000	131.2000	131.2000	131.2000	-5.612%	1	599	-6.250%
2026-07-09	139.0000	139.0000	139.0000	139.0000	+9.734%	1	601	-11.511%
2026-07-08	126.6700	126.6700	126.6700	126.6700	-29.235%	1	602	-2.897%
2026-06-15	179.0000	179.0000	179.0000	179.0000	+30.752%	2	604	-31.285%
2026-06-09	153.0000	153.0000	136.9000	136.9000	-4.132%	9	604	-10.153%
2026-06-08	141.3000	143.8800	141.3000	142.8000	-17.789%	9	608	-13.866%
2026-06-03	173.7000	173.7000	173.7000	173.7000	+18.891%	5	604	-29.188%
2026-05-28	146.1000	146.1000	146.1000	146.1000	+42.676%	1	605	-15.811%
2026-05-08	102.6700	102.6700	102.4000	102.4000	-8.449%	2	606	+20.117%
2026-05-06	103.7500	111.8500	103.7500	111.8500	+48.244%	2	607	+9.969%
2026-05-01	75.4500	75.4500	75.4500	75.4500	+17.983%	1	609	+63.022%
2026-04-30	65.1000	65.1000	63.9500	63.9500	+3.563%	3	609	+92.338%
2026-04-28	65.0900	65.0900	61.7500	61.7500	-15.986%	7	609	+99.190%
2026-04-27	70.7000	73.5000	70.7000	73.5000	-1.276%	4	610	+67.347%
2026-04-24	81.0000	81.0000	74.4500	74.4500	-18.625%	2	609	+65.212%
2026-04-15	91.4900	91.4900	91.4900	91.4900	+3.006%	1	609	+34.441%
2026-04-14	89.2600	90.2000	88.8200	88.8200	+8.383%	22	609	+38.482%
2026-04-13	83.4200	83.4200	81.9500	81.9500	+13.034%	2	630	+50.092%
2026-04-10	73.0000	74.9300	72.1500	72.5000	+21.441%	29	631	+69.655%
2026-04-09	59.2000	59.7000	59.2000	59.7000	+12.008%	7	613	+106.030%
2026-04-08	55.3500	55.3500	51.5000	53.3000	+13.163%	4	612	+130.769%
2026-04-07	47.1000	47.1000	47.1000	47.1000	+7.805%	1	614	+161.146%
2026-04-06	43.5500	43.6900	43.5500	43.6900	+31.201%	3	615	+181.529%
2026-03-31	33.3000	33.3000	33.3000	33.3000	+19.914%	3	614	+269.369%
2026-03-30	29.2000	29.6800	27.3500	27.7700	-23.813%	5	614	+342.924%
2026-03-27	37.2300	37.4400	36.4500	36.4500	-7.134%	23	616	+237.449%
2026-03-26	42.1500	42.1500	39.2500	39.2500	-15.135%	25	627	+213.376%
2026-03-25	46.3000	46.3000	46.2500	46.2500	-1.070%	2	608	+165.946%
2026-03-24	47.0000	47.0000	46.7500	46.7500	-2.665%	2	607	+163.102%
2026-03-23	48.0500	48.0500	48.0200	48.0300	-5.824%	544	606	+156.090%
2026-03-19	47.3900	51.0000	47.3900	51.0000	+10.605%	8	1,150	+141.176%
2026-03-17	50.0000	50.0000	46.0900	46.1100	-24.595%	556	1,146	+166.753%
2026-03-16	59.6600	61.3000	56.8200	61.1500	+30.189%	17	598	+101.145%
2026-03-13	46.9700	46.9700	46.9700	46.9700	+9.871%	1	604	+161.869%
2026-03-12	42.7500	42.7500	42.7500	42.7500	-6.044%	1	605	+187.719%
2026-03-11	44.0000	45.5000	44.0000	45.5000	+33.745%	2	604	+170.330%
2026-03-10	33.5000	34.0200	33.5000	34.0200	+4.677%	7	606	+261.552%
2026-03-09	32.5000	32.5000	32.5000	32.5000	+4.502%	1	613	+278.462%
2026-03-06	31.0000	31.1000	31.0000	31.1000	-4.012%	2	617	+295.498%
2026-03-04	32.1000	32.4000	32.1000	32.4000	+13.089%	2	617	+279.630%
2026-03-03	26.0000	28.6500	26.0000	28.6500	+1.165%	6	619	+329.319%
2026-02-27	34.0000	34.0000	28.3200	28.3200	-27.939%	4	620	+334.322%
2026-02-26	40.0500	40.0500	39.3000	39.3000	-4.263%	3	619	+212.977%
2026-02-25	41.0500	41.0500	41.0500	41.0500	+7.743%	2	624	+199.635%
2026-02-20	41.2800	41.2800	38.1000	38.1000	-9.307%	2	624	+222.835%
2026-02-19	39.1000	42.0100	38.7500	42.0100	+7.884%	8	624	+192.787%
2026-02-18	38.9400	38.9400	38.9400	38.9400	+8.227%	1	629	+215.871%
2026-02-17	34.7400	35.9800	34.7400	35.9800	+22.173%	2	629	+241.857%
2026-02-13	29.4500	29.4500	29.4500	29.4500	+3.770%	2	632	+317.657%
2026-02-12	23.4400	29.3500	23.4400	28.3800	-14.078%	9	632	+333.404%
2026-02-10	33.0300	33.0300	33.0300	33.0300	+7.941%	20	628	+272.389%
2026-02-09	30.6000	30.6000	30.6000	30.6000	+13.166%	3	608	+301.961%
2026-02-06	22.9000	27.0400	22.9000	27.0400	+30.944%	33	611	+354.882%
2026-02-05	22.7500	22.7500	20.0000	20.6500	-13.958%	19	607	+495.642%
2026-02-04	24.0000	24.0000	24.0000	24.0000	-12.088%	1	615	+412.500%
2026-02-03	29.7700	29.7700	27.3000	27.3000	-6.571%	3	614	+350.549%
2026-02-02	27.5000	29.2200	27.5000	29.2200	+5.108%	27	615	+320.945%
2026-01-30	29.0900	29.0900	27.8000	27.8000	-20.000%	5	591	+342.446%
2026-01-29	34.1000	34.7500	32.2000	34.7500	-1.278%	56	586	+253.957%
2026-01-27	34.8000	35.2000	34.8000	35.2000	+8.642%	4	538	+249.432%
2026-01-26	37.6200	37.6200	32.4000	32.4000	-9.825%	12	538	+279.630%
2026-01-23	35.9300	35.9300	35.9300	35.9300	-4.821%	2	534	+242.332%
2026-01-22	40.1000	40.1000	36.8000	37.7500	+4.426%	11	534	+225.828%
2026-01-21	36.1500	36.1500	36.1500	36.1500	-7.781%	2	528	+240.249%
2026-01-20	41.6000	41.6000	39.2000	39.2000	-5.995%	20	530	+213.776%
2026-01-16	41.7500	41.7500	41.7000	41.7000	-5.656%	4	520	+194.964%
2026-01-13	44.4300	44.5800	44.2000	44.2000	-1.669%	3	520	+178.281%
2026-01-12	44.9500	44.9500	44.9500	44.9500	+16.240%	5	520	+173.637%
2026-01-09	42.0600	42.0600	38.6700	38.6700	-1.024%	4	520	+218.076%
2026-01-08	39.1700	39.1700	39.0700	39.0700	+0.956%	2	521	+214.820%
2026-01-07	38.7000	38.7000	38.7000	38.7000	+0.519%	1	523	+217.829%
2026-01-06	35.4000	39.1500	35.3600	38.5000	+18.026%	25	522	+219.481%
2026-01-05	34.1500	34.1500	32.6200	32.6200	+3.720%	7	539	+277.069%
2026-01-02	31.6700	32.0300	31.1500	31.4500	+13.252%	89	539	+291.097%
2025-12-31	27.7700	27.7700	27.7700	27.7700	-3.072%	1	460	+342.924%
2025-12-30	28.6500	28.6500	28.6500	28.6500	-4.309%	1	460	+329.319%
2025-12-29	29.0000	30.0000	29.0000	29.9400	-1.675%	24	461	+310.822%
2025-12-26	30.8000	30.8000	30.4500	30.4500	-7.165%	6	441	+303.941%
2025-12-24	32.8000	32.8000	32.8000	32.8000	+1.863%	1	436	+275.000%
2025-12-23	32.2000	32.2000	32.2000	32.2000	-8.730%	1	436	+281.988%
2025-12-22	33.6000	35.2800	33.6000	35.2800	+12.000%	4	437	+248.639%
2025-12-19	29.6600	31.5000	29.6600	31.5000	+28.571%	28	433	+290.476%
2025-12-18	25.2000	25.4400	24.2800	24.5000	+3.726%	13	461	+402.041%
2025-12-17	28.9100	28.9100	23.3200	23.6200	-7.734%	17	470	+420.745%
2025-12-16	26.8000	26.8000	25.0000	25.6000	-7.347%	5	457	+380.469%
2025-12-15	28.6000	28.6000	27.1000	27.6300	-15.505%	22	458	+345.168%
2025-12-11	32.7000	32.7000	32.7000	32.7000	-21.205%	4	438	+276.147%
2025-12-05	41.5000	41.5000	41.5000	41.5000	-5.682%	1	434	+196.386%
2025-12-04	44.0000	44.0000	44.0000	44.0000	+21.346%	1	435	+179.545%
2025-12-03	35.2000	36.2600	35.2000	36.2600	-13.626%	2	436	+239.217%
2025-12-02	41.9800	41.9800	41.9800	41.9800	-2.122%	2	436	+192.997%
2025-12-01	42.8900	42.8900	42.8900	42.8900	+11.403%	1	438	+186.780%
2025-11-26	38.2500	38.5000	38.2500	38.5000	+10.347%	3	441	+219.481%
2025-11-25	32.8000	35.7000	32.8000	34.8900	-6.411%	36	441	+252.537%
2025-11-24	36.0500	37.2800	36.0500	37.2800	+16.137%	19	431	+229.936%
2025-11-21	34.0000	34.0000	29.5500	32.1000	+5.246%	61	424	+283.178%
2025-11-20	35.2300	35.2300	30.5000	30.5000	-25.610%	13	462	+303.279%
2025-11-19	41.0000	41.0000	41.0000	41.0000	+6.966%	1	460	+200.000%
2025-11-18	31.8000	39.5000	31.8000	38.3300	+22.656%	8	459	+220.897%
2025-11-14	33.7000	33.7000	31.2500	31.2500	-9.420%	17	457	+293.600%
2025-11-13	34.5700	35.7000	33.3000	34.5000	-10.436%	43	440	+256.522%
2025-11-12	45.9300	45.9300	37.9000	38.5200	-11.039%	70	410	+219.315%
2025-11-11	49.6900	49.6900	43.3000	43.3000	-22.967%	18	358	+184.065%
2025-11-10	57.5000	57.5000	56.2100	56.2100	+8.723%	4	344	+118.822%
2025-11-06	59.8000	59.8000	51.7000	51.7000	-10.862%	8	348	+137.911%
2025-11-05	58.1000	58.1000	58.0000	58.0000	+0.173%	4	346	+112.069%
2025-11-04	53.0000	57.9000	52.4500	57.9000	-16.810%	5	348	+112.435%
2025-10-31	69.6000	69.6000	69.6000	69.6000	+8.243%	1	345	+76.724%
2025-10-30	64.3000	64.3000	64.3000	64.3000	+2.226%	1	346	+91.291%
2025-10-29	62.7000	63.2000	62.7000	62.9000	-0.992%	4	347	+95.548%
2025-10-28	63.5000	63.5300	63.5000	63.5300	+0.953%	6	351	+93.609%
2025-10-27	62.9300	62.9300	62.9300	62.9300	+14.004%	1	358	+95.455%
2025-10-24	54.6000	57.3000	54.6000	55.2000	+38.000%	7	358	+122.826%
2025-10-22	40.7000	43.2000	40.0000	40.0000	-11.308%	15	353	+207.500%
2025-10-21	47.7500	47.7500	45.1000	45.1000	-10.320%	8	344	+172.727%
2025-10-20	54.1500	54.1500	49.7000	50.2900	-9.550%	18	340	+144.581%
2025-10-17	56.3400	58.0000	55.6000	55.6000	-10.539%	14	332	+121.223%
2025-10-16	62.1500	62.1500	62.1500	62.1500	-1.349%	1	318	+97.908%
2025-10-15	63.0000	63.0000	63.0000	63.0000	-4.906%	1	319	+95.238%
2025-10-14	65.8500	66.2500	65.8500	66.2500	-6.427%	11	318	+85.660%
2025-10-13	70.8000	70.8000	70.8000	70.8000	+6.594%	1	317	+73.729%
2025-10-10	71.3000	72.0500	66.4200	66.4200	-0.345%	15	317	+85.185%
2025-10-09	65.3000	66.6500	65.3000	66.6500	+11.083%	2	325	+84.546%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+1.695%	1	325	+105.000%
2025-10-07	63.2200	64.7000	59.0000	59.0000	-11.940%	3	323	+108.475%
2025-10-06	68.8200	68.8200	67.0000	67.0000	-1.817%	3	323	+83.582%
2025-10-03	63.6000	68.2400	62.5000	68.2400	+10.065%	9	326	+80.246%
2025-10-02	59.7000	62.0000	56.9000	62.0000	+16.761%	14	325	+98.387%
2025-09-30	53.5000	53.9000	53.1000	53.1000	+8.811%	4	321	+131.638%
2025-09-29	47.0000	48.8000	47.0000	48.8000	+10.357%	2	324	+152.049%
2025-09-26	44.2200	44.2200	44.2200	44.2200	-9.012%	2	323	+178.155%
2025-09-25	46.6000	50.7000	46.6000	48.6000	-6.538%	30	325	+153.086%
2025-09-24	52.0000	53.0000	49.6200	52.0000	+14.790%	7	352	+136.538%
2025-09-23	44.3000	46.1500	43.7500	45.3000	+5.841%	5	349	+171.523%
2025-09-22	39.3000	42.8000	39.2500	42.8000	+15.676%	30	347	+187.383%
2025-09-19	37.0000	37.0000	37.0000	37.0000	+1.928%	1	322	+232.432%
2025-09-18	34.2500	36.3000	34.2500	36.3000	+9.502%	7	323	+238.843%
2025-09-17	32.0700	34.9000	31.6000	33.1500	+7.630%	12	328	+271.041%
2025-09-16	30.9000	30.9000	30.8000	30.8000	-2.346%	4	330	+299.351%
2025-09-15	33.2000	33.2000	30.9000	31.5400	+8.571%	15	327	+289.981%
2025-09-12	31.5000	31.5000	28.9000	29.0500	-4.441%	11	323	+323.408%
2025-09-11	32.9000	32.9000	30.4000	30.4000	-9.254%	19	318	+304.605%
2025-09-10	33.5000	36.5000	33.5000	33.5000	-6.215%	31	320	+267.164%
2025-09-09	33.9500	36.5500	28.5000	35.7200	+146.345%	265	302	+244.345%
2025-09-05	14.5000	14.5000	14.5000	14.5000	-9.938%	1	471	+748.276%
2025-09-02	16.4000	16.4000	15.2000	16.1000	-17.436%	8	471	+663.975%
2025-08-28	21.0000	21.0000	19.5000	19.5000	+3.723%	12	476	+530.769%
2025-08-27	18.9500	18.9500	18.8000	18.8000	-0.318%	20	481	+554.255%
2025-08-26	20.0000	20.5000	18.8500	18.8600	-1.514%	25	478	+552.174%
2025-08-25	18.1800	19.1600	18.0000	19.1500	+10.694%	7	474	+542.298%
2025-08-21	18.0000	18.0000	17.3000	17.3000	+2.367%	63	470	+610.983%
2025-08-20	16.8000	16.9000	15.0000	16.9000	-4.949%	18	496	+627.811%
2025-08-19	18.4000	18.4000	17.7200	17.7800	-3.370%	3	506	+591.789%
2025-08-18	18.4000	18.4000	18.4000	18.4000	-9.715%	1	505	+568.478%
2025-08-15	18.5000	20.3800	18.5000	20.3800	+12.909%	13	506	+503.533%
2025-08-14	20.0000	20.0000	18.0500	18.0500	-5.000%	9	501	+581.440%
2025-08-13	22.0000	22.0000	18.8000	19.0000	-8.566%	61	494	+547.368%
2025-08-12	20.5200	21.8000	20.3300	20.7800	+11.123%	26	489	+491.915%
2025-08-11	19.5000	21.6600	18.1400	18.7000	+3.315%	79	493	+557.754%
2025-08-08	18.9000	18.9000	16.5000	18.1000	+14.921%	147	525	+579.558%
2025-08-07	18.5000	18.6000	15.7500	15.7500	+42.534%	215	440	+680.952%
2025-08-06	11.4000	11.4000	10.8000	11.0500	-2.212%	112	490	+1,013.122%
2025-08-05	11.4800	11.4800	11.2500	11.3000	+5.607%	112	511	+988.496%
2025-08-04	10.5000	10.9800	10.1500	10.7000	+8.081%	125	403	+1,049.533%
2025-08-01	10.0000	10.6000	9.9000	9.9000	-12.389%	18	386	+1,142.424%
2025-07-31	10.5000	12.2000	10.5000	11.3000	+20.213%	91	394	+988.496%
2025-07-30	9.4000	9.4000	9.4000	9.4000	+4.444%	15	477	+1,208.511%
2025-07-29	11.1000	11.1000	9.0000	9.0000	-11.765%	44	462	+1,266.667%
2025-07-28	10.2000	10.2000	10.2000	10.2000	+1.594%	1	427	+1,105.882%
2025-07-25	10.1100	10.2000	10.0400	10.0400	-5.461%	45	427	+1,125.100%
2025-07-24	10.4000	10.6200	10.4000	10.6200	-2.569%	4	417	+1,058.192%
2025-07-23	10.9000	10.9000	10.9000	10.9000	+10.212%	1	417	+1,028.440%
2025-07-22	9.7500	10.0000	9.6000	9.8900	-9.266%	37	417	+1,143.680%
2025-07-21	13.0000	13.5000	10.9000	10.9000	+3.810%	82	389	+1,028.440%
2025-07-18	10.6000	10.6000	10.5000	10.5000	-8.696%	5	453	+1,071.429%
2025-07-17	11.8100	11.8100	11.2000	11.5000	+4.545%	95	448	+969.565%
2025-07-16	11.2000	11.2000	11.0000	11.0000	-6.780%	43	356	+1,018.182%
2025-07-15	11.0000	12.2500	10.7500	11.8000	+14.010%	27	313	+942.373%
2025-07-14	8.6000	10.3800	8.6000	10.3500	+38.926%	16	328	+1,088.406%
2025-07-11	8.5000	8.5000	7.4500	7.4500	-12.353%	19	316	+1,551.007%
2025-07-10	8.6000	8.8000	8.5000	8.5000	0.000%	10	314	+1,347.059%
2025-07-09	9.4000	9.4000	8.5000	8.5000	-8.602%	41	306	+1,347.059%
2025-07-08	9.6000	9.6000	9.2800	9.3000	-3.125%	8	267	+1,222.581%
2025-07-07	10.0000	10.6000	9.6000	9.6000	-12.727%	21	263	+1,181.250%
2025-07-03	11.0000	11.0000	11.0000	11.0000	+0.091%	1	253	+1,018.182%
2025-07-02	11.5000	11.5000	10.8000	10.9900	-3.172%	45	253	+1,019.199%
2025-07-01	13.6000	13.6000	11.0000	11.3500	-15.299%	87	217	+983.700%
2025-06-30	13.4000	13.7000	13.3000	13.4000	+17.544%	32	136	+817.910%
2025-06-27	11.4000	11.4000	11.4000	11.4000	+0.885%	20	127	+978.947%
2025-06-25	11.2000	11.3000	10.6000	11.3000	-8.354%	54	127	+988.496%
2025-06-24	12.2700	12.4600	11.6000	12.3300	+13.119%	84	110	+897.567%
2025-06-20	10.9000	10.9000	10.9000	10.9000	-5.628%	2	59	+1,028.440%
2025-06-18	11.3000	11.5500	11.3000	11.5500	-0.858%	7	58	+964.935%
2025-06-16	12.0500	12.0500	11.6500	11.6500	-1.936%	61	58	+955.794%
2025-06-12	11.9300	11.9300	11.8800	11.8800	-4.194%	3	62	+935.354%
2025-06-11	12.4000	12.4000	12.4000	12.4000	+11.712%	1	0	+891.935%
2025-06-10	11.7000	11.7000	11.1000	11.1000	0.000%	118	0	+1,008.108%

.dark-mode .WKMgLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKMgLj{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C80NBIS Sep 18 2026 80.00 Call (NBIS260918C00080000)option OPRA

NBIS20260918C80
NBIS Sep 18 2026 80.00 Call (NBIS260918C00080000)
option OPRA