Dark

NBIS20260918C90
NBIS Sep 18 2026 90.00 Call (NBIS260918C00090000)
option OPRA

EOD

Jul 7, 2026

112.27-15.840%(-21.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	112.2700	112.2700	112.2700	112.2700	-15.840%	1	383	0.000%
2026-07-06	133.4000	133.4000	133.4000	133.4000	-23.112%	15	382	-15.840%
2026-06-29	173.5000	173.5000	173.5000	173.5000	+8.451%	3	367	-35.291%
2026-06-15	159.9800	159.9800	159.9800	159.9800	-2.795%	1	368	-29.822%
2026-06-03	164.5800	164.5800	164.5800	164.5800	-12.280%	10	368	-31.784%
2026-06-02	187.6200	187.6200	187.6200	187.6200	+5.493%	1	368	-40.161%
2026-06-01	177.8500	177.8500	177.8500	177.8500	+41.476%	1	368	-36.874%
2026-05-22	132.8700	132.8700	125.7100	125.7100	-1.016%	2	368	-10.691%
2026-05-21	127.0000	127.0000	127.0000	127.0000	+11.599%	1	367	-11.598%
2026-05-20	113.8000	113.8000	113.8000	113.8000	-1.404%	1	367	-1.344%
2026-05-18	115.4200	115.4200	115.4200	115.4200	-10.838%	1	367	-2.729%
2026-05-15	129.4500	129.4500	129.4500	129.4500	-9.665%	2	367	-13.272%
2026-05-14	143.3000	143.3000	143.3000	143.3000	+14.457%	1	366	-21.654%
2026-05-13	123.0500	125.2000	120.9200	125.2000	+29.205%	5	366	-10.327%
2026-05-12	96.9000	96.9000	96.9000	96.9000	+1.764%	1	366	+15.862%
2026-05-08	95.2100	95.2200	95.2100	95.2200	+3.052%	7	366	+17.906%
2026-05-06	92.4000	92.4000	92.4000	92.4000	-0.377%	1	366	+21.504%
2026-05-05	92.7500	92.7500	92.7500	92.7500	+1.588%	1	367	+21.046%
2026-05-04	91.3000	91.3000	91.3000	91.3000	+60.881%	1	368	+22.968%
2026-04-30	56.7500	56.7500	56.7500	56.7500	-2.925%	1	369	+97.833%
2026-04-29	58.2000	58.4600	58.2000	58.4600	-7.206%	4	369	+92.046%
2026-04-27	59.9600	63.0000	59.9600	63.0000	-19.231%	5	367	+78.206%
2026-04-21	78.0000	78.0000	78.0000	78.0000	+5.405%	1	368	+43.936%
2026-04-20	74.0000	74.0000	74.0000	74.0000	-2.632%	1	368	+51.716%
2026-04-17	76.0000	76.0000	76.0000	76.0000	-7.317%	1	368	+47.724%
2026-04-15	82.0000	82.0000	82.0000	82.0000	+8.108%	1	369	+36.915%
2026-04-14	77.5500	77.5500	75.8500	75.8500	-0.850%	3	370	+48.016%
2026-04-13	66.5000	76.7100	66.5000	76.5000	+19.159%	7	370	+46.758%
2026-04-10	65.0100	65.0100	64.2000	64.2000	+19.731%	5	371	+74.875%
2026-04-09	47.5000	53.6200	47.5000	53.6200	+15.436%	13	376	+109.381%
2026-04-08	44.7000	46.4500	44.7000	46.4500	+16.591%	2	378	+141.701%
2026-04-07	36.9000	39.8400	36.9000	39.8400	+4.567%	111	379	+181.802%
2026-04-06	38.5500	38.5500	38.0000	38.1000	+30.346%	7	397	+194.672%
2026-04-01	30.6600	32.2800	29.2300	29.2300	-2.632%	3	396	+284.092%
2026-03-31	30.0200	30.0200	30.0200	30.0200	+24.823%	2	397	+273.984%
2026-03-30	30.5200	30.5200	22.4100	24.0500	-22.042%	88	397	+366.819%
2026-03-27	31.6200	31.6200	30.8500	30.8500	-8.593%	2	330	+263.922%
2026-03-26	36.1500	36.2500	33.7500	33.7500	-15.498%	4	330	+232.652%
2026-03-25	41.3000	41.3000	39.9400	39.9400	-0.250%	3	330	+181.097%
2026-03-20	42.0000	42.0000	40.0400	40.0400	-11.611%	12	333	+180.395%
2026-03-19	45.3000	45.3000	45.3000	45.3000	-1.629%	1	324	+147.837%
2026-03-18	44.0000	46.0500	44.0000	46.0500	+12.564%	11	324	+143.800%
2026-03-17	47.6500	47.6500	40.8500	40.9100	-25.618%	66	324	+174.432%
2026-03-16	54.0000	55.3000	50.1000	55.0000	+37.089%	12	306	+104.127%
2026-03-13	42.7900	42.7900	39.1500	40.1200	+1.698%	16	312	+179.835%
2026-03-11	37.0000	41.0000	37.0000	39.4500	+35.427%	10	319	+184.588%
2026-03-10	28.5000	29.1500	28.5000	29.1300	+7.689%	13	326	+285.410%
2026-03-09	24.8000	27.0500	24.7200	27.0500	+9.426%	13	336	+315.046%
2026-03-06	27.8500	27.8500	24.7200	24.7200	-8.206%	3	335	+354.167%
2026-03-05	27.0000	27.0000	26.0000	26.9300	-7.774%	9	333	+316.896%
2026-03-04	26.1200	29.2000	26.1200	29.2000	+26.681%	13	333	+284.486%
2026-03-03	23.4600	24.6500	22.0000	23.0500	-8.277%	12	340	+387.072%
2026-03-02	25.0000	25.7100	24.0000	25.1300	-1.644%	9	331	+346.757%
2026-02-27	25.5000	25.8300	24.8000	25.5500	-27.374%	11	327	+339.413%
2026-02-25	35.1800	35.1800	35.1800	35.1800	+7.749%	2	322	+219.130%
2026-02-24	32.6500	32.6500	32.6500	32.6500	+3.519%	1	322	+243.859%
2026-02-20	31.5400	31.5400	31.5400	31.5400	-12.921%	5	321	+255.961%
2026-02-19	33.5300	37.9300	33.5300	36.2200	+3.723%	20	326	+209.967%
2026-02-18	31.5000	35.5000	31.5000	34.9200	+12.067%	13	329	+221.506%
2026-02-17	29.0500	31.2300	29.0500	31.1600	+6.712%	7	326	+260.302%
2026-02-13	26.1500	30.5800	26.1500	29.2000	+32.727%	5	331	+284.486%
2026-02-12	21.2500	22.0000	21.2500	22.0000	-13.995%	2	331	+410.318%
2026-02-11	28.1500	28.1500	25.4000	25.5800	-10.309%	3	330	+338.898%
2026-02-10	27.9900	29.1000	27.9900	28.5200	+2.960%	13	327	+293.654%
2026-02-09	23.1000	27.7000	23.1000	27.7000	+16.435%	24	328	+305.307%
2026-02-06	18.9300	23.7900	18.9300	23.7900	+38.717%	11	347	+371.921%
2026-02-05	18.5000	18.9000	17.1500	17.1500	-16.341%	31	342	+554.636%
2026-02-04	21.1100	21.1100	20.1500	20.5000	-18.066%	8	351	+447.659%
2026-02-03	27.0000	27.0000	25.0200	25.0200	-0.911%	2	349	+348.721%
2026-02-02	23.6500	25.2500	23.6500	25.2500	+3.061%	24	350	+344.634%
2026-01-30	25.0500	25.0500	24.5000	24.5000	-13.580%	3	327	+358.245%
2026-01-29	28.3500	28.3500	28.3500	28.3500	-12.419%	1	326	+296.014%
2026-01-28	32.5500	32.5500	32.3700	32.3700	-0.553%	2	325	+246.833%
2026-01-27	29.3500	32.6000	29.3500	32.5500	+7.213%	6	324	+244.916%
2026-01-23	30.3600	30.3600	30.3600	30.3600	+0.530%	1	325	+269.796%
2026-01-21	30.7500	30.7500	30.2000	30.2000	-10.783%	48	324	+271.755%
2026-01-20	36.1500	36.1500	33.8500	33.8500	-16.790%	15	355	+231.669%
2026-01-16	37.5100	40.6800	37.5100	40.6800	+3.118%	2	339	+175.983%
2026-01-15	38.4000	39.4500	38.3500	39.4500	+11.725%	12	339	+184.588%
2026-01-14	35.9500	35.9500	35.3100	35.3100	-9.112%	7	342	+217.955%
2026-01-13	38.8500	38.8500	38.8500	38.8500	-2.289%	1	344	+188.983%
2026-01-12	33.2000	39.7600	33.2000	39.7600	+6.595%	9	343	+182.369%
2026-01-09	35.1000	37.3000	35.1000	37.3000	+2.755%	12	346	+200.992%
2026-01-08	35.4500	36.3000	35.4500	36.3000	+13.438%	4	348	+209.284%
2026-01-07	36.4500	36.4500	32.0000	32.0000	-4.790%	3	350	+250.844%
2026-01-06	31.4500	33.7900	31.4500	33.6100	+17.930%	15	347	+234.037%
2026-01-05	28.2400	29.9800	28.2400	28.5000	+6.343%	23	352	+293.930%
2026-01-02	23.7500	27.0500	23.7500	26.8000	+3.876%	18	363	+318.918%
2025-12-31	24.4900	25.8000	24.4900	25.8000	+2.871%	2	361	+335.155%
2025-12-30	25.0800	25.0800	25.0800	25.0800	-0.318%	10	361	+347.648%
2025-12-29	25.1600	25.1600	25.1600	25.1600	-7.839%	1	361	+346.224%
2025-12-26	26.8000	27.3000	26.8000	27.3000	-6.186%	2	361	+311.245%
2025-12-24	29.6000	29.6000	28.0000	29.1000	-6.731%	13	356	+285.808%
2025-12-22	32.1000	32.1000	31.2000	31.2000	+12.392%	10	348	+259.840%
2025-12-19	25.9200	28.2000	25.9200	27.7600	+29.116%	31	348	+304.431%
2025-12-18	21.9000	21.9000	21.5000	21.5000	+4.827%	11	343	+422.186%
2025-12-17	23.0000	23.0000	20.0000	20.5100	-13.824%	8	354	+447.392%
2025-12-16	22.8000	23.8000	22.8000	23.8000	-1.368%	15	349	+371.723%
2025-12-15	26.5000	26.5000	23.7500	24.1300	-14.915%	111	344	+365.271%
2025-12-11	28.3600	28.3600	28.3600	28.3600	-18.971%	8	289	+295.874%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-2.615%	1	285	+220.771%
2025-12-08	35.3000	35.9400	34.6800	35.9400	-10.150%	9	285	+212.382%
2025-12-04	36.7000	40.0000	36.7000	40.0000	+19.403%	4	286	+180.675%
2025-12-03	32.4600	33.5000	32.4200	33.5000	-15.532%	32	289	+235.134%
2025-12-02	39.6600	39.6600	39.6600	39.6600	+8.568%	1	318	+183.081%
2025-12-01	34.0000	37.2800	33.8200	36.5300	+23.412%	14	318	+207.336%
2025-11-21	27.8000	30.5000	25.9000	29.6000	-6.329%	10	326	+279.291%
2025-11-20	38.9000	40.0100	31.6000	31.6000	-12.804%	17	323	+255.285%
2025-11-19	36.5000	36.5000	34.0000	36.2400	+3.543%	14	323	+209.796%
2025-11-18	31.6900	35.0000	31.6900	35.0000	+20.027%	9	327	+220.771%
2025-11-17	31.5000	32.2000	29.1600	29.1600	+4.143%	10	323	+285.014%
2025-11-14	29.2000	31.4800	28.0000	28.0000	-10.141%	28	319	+300.964%
2025-11-13	33.0000	33.0000	30.0000	31.1600	-9.366%	35	308	+260.302%
2025-11-12	38.2000	38.2000	33.5000	34.3800	-14.264%	79	293	+226.556%
2025-11-11	44.0000	44.0000	39.6000	40.1000	-17.625%	47	277	+179.975%
2025-11-10	48.6800	48.6800	48.6800	48.6800	+5.528%	1	277	+130.629%
2025-11-07	44.0000	46.1300	44.0000	46.1300	-4.096%	8	277	+143.377%
2025-11-06	54.6000	54.6000	48.1000	48.1000	-8.486%	17	277	+133.410%
2025-11-05	53.4800	53.4800	52.5600	52.5600	+6.397%	3	271	+113.604%
2025-11-04	49.4000	49.4000	49.4000	49.4000	-14.533%	1	269	+127.267%
2025-11-03	57.8000	57.8000	57.8000	57.8000	-9.673%	10	259	+94.239%
2025-10-31	63.9900	63.9900	63.9900	63.9900	+10.328%	1	259	+75.449%
2025-10-29	57.2700	58.0000	55.3000	58.0000	+0.537%	33	258	+93.569%
2025-10-28	59.5000	59.5000	57.6900	57.6900	-1.385%	3	250	+94.609%
2025-10-27	58.6000	58.6000	58.5000	58.5000	+12.717%	3	251	+91.915%
2025-10-24	49.9000	51.9000	48.8200	51.9000	+22.986%	6	251	+116.320%
2025-10-23	42.2000	42.2000	42.2000	42.2000	+6.030%	1	248	+166.043%
2025-10-22	38.1500	39.8000	36.5000	39.8000	-13.478%	26	248	+182.085%
2025-10-20	49.8000	49.8000	46.0000	46.0000	-7.816%	5	232	+144.065%
2025-10-17	45.7000	49.9000	45.7000	49.9000	-15.136%	8	231	+124.990%
2025-10-16	58.8000	58.8000	58.8000	58.8000	-11.579%	2	230	+90.935%
2025-10-10	67.4500	67.4500	66.5000	66.5000	+4.199%	2	228	+68.827%
2025-10-09	55.7000	63.8200	55.7000	63.8200	+14.784%	3	228	+75.917%
2025-10-08	53.6800	55.6000	53.6800	55.6000	+9.341%	7	229	+101.924%
2025-10-07	56.9100	56.9100	50.8500	50.8500	-11.411%	4	222	+120.787%
2025-10-06	63.1400	63.3100	57.4000	57.4000	-6.132%	46	221	+95.592%
2025-10-03	57.0000	61.1500	57.0000	61.1500	+11.182%	4	239	+83.598%
2025-10-02	55.0000	55.0000	52.2500	55.0000	+17.271%	32	240	+104.127%
2025-10-01	44.5000	46.9000	44.5000	46.9000	+0.214%	3	239	+139.382%
2025-09-30	46.1500	48.0500	46.1500	46.8000	+8.939%	34	238	+139.893%
2025-09-29	42.9600	42.9600	42.9600	42.9600	+4.653%	4	242	+161.336%
2025-09-26	41.3000	41.3000	37.9000	41.0500	-2.029%	36	246	+173.496%
2025-09-25	46.0000	46.0000	41.9000	41.9000	-11.659%	14	214	+167.947%
2025-09-24	40.5000	47.4300	40.5000	47.4300	+14.843%	7	218	+136.707%
2025-09-23	40.5000	41.5600	38.8000	41.3000	+0.978%	24	216	+171.840%
2025-09-22	35.6000	40.9000	35.0300	40.9000	+20.188%	10	216	+174.499%
2025-09-19	31.0000	34.2000	29.9000	34.0300	+12.682%	18	218	+229.915%
2025-09-18	29.7500	32.0000	29.7000	30.2000	+0.499%	59	221	+271.755%
2025-09-17	27.3900	30.3000	26.5000	30.0500	+12.505%	83	217	+273.611%
2025-09-16	27.4000	27.7000	25.7200	26.7100	-3.921%	16	155	+320.329%
2025-09-15	29.3000	29.5000	26.7000	27.8000	+0.725%	53	146	+303.849%
2025-09-12	27.2000	28.0000	25.0000	27.6000	+4.664%	44	155	+306.775%
2025-09-11	28.4000	29.0000	26.3700	26.3700	-11.212%	39	129	+325.749%
2025-09-10	29.3500	32.8300	28.2000	29.7000	-5.624%	59	97	+278.013%
2025-09-09	28.0000	32.0500	24.5800	31.4700	+168.974%	44	47	+256.752%
2025-09-08	11.8000	11.8000	11.7000	11.7000	-24.662%	4	39	+859.573%
2025-08-29	15.5300	15.5300	15.5300	15.5300	-10.798%	5	35	+622.923%
2025-08-28	17.4100	17.4100	17.4100	17.4100	+10.540%	5	35	+544.859%
2025-08-25	15.7500	15.7500	15.7500	15.7500	-5.632%	1	30	+612.825%
2025-08-18	16.0000	16.6900	16.0000	16.6900	+3.665%	2	31	+572.678%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+5.229%	3	30	+597.329%
2025-08-14	15.5700	15.5700	15.3000	15.3000	-8.929%	2	33	+633.791%
2025-08-13	16.7800	16.8000	16.7800	16.8000	-5.085%	5	34	+568.274%
2025-08-12	17.7000	17.7000	17.7000	17.7000	+7.730%	2	31	+534.294%
2025-08-11	16.0000	18.5300	16.0000	16.4300	0.000%	33	31	+583.323%

.dark-mode .gbNS2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbNS2D{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C90NBIS Sep 18 2026 90.00 Call (NBIS260918C00090000)option OPRA

NBIS20260918C90
NBIS Sep 18 2026 90.00 Call (NBIS260918C00090000)
option OPRA