Dark

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

EOD

Aug 27, 2026

132.94+15.490%(+17.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	132.9400	132.9400	132.9400	132.9400	+15.490%	1	439	0.000%
2026-08-24	115.1100	115.1100	115.1100	115.1100	-10.504%	1	439	+15.490%
2026-08-20	128.6200	128.6200	128.6200	128.6200	-30.124%	1	440	+3.359%
2026-08-14	180.9500	184.0700	180.9500	184.0700	+89.841%	2	440	-27.777%
2026-08-10	96.9600	96.9600	96.9600	96.9600	-19.166%	1	440	+37.108%
2026-08-06	119.9500	119.9500	119.9500	119.9500	+19.914%	7	441	+10.830%
2026-07-30	101.0000	101.4000	100.0300	100.0300	-0.170%	78	434	+32.900%
2026-07-27	100.2000	100.2000	100.2000	100.2000	-13.262%	16	400	+32.675%
2026-07-24	115.5200	115.5200	115.5200	115.5200	+32.189%	2	382	+15.080%
2026-07-16	87.3900	87.3900	87.3900	87.3900	-22.161%	1	382	+52.123%
2026-07-07	112.2700	112.2700	112.2700	112.2700	-15.840%	1	383	+18.411%
2026-07-06	133.4000	133.4000	133.4000	133.4000	-23.112%	15	382	-0.345%
2026-06-29	173.5000	173.5000	173.5000	173.5000	+8.451%	3	367	-23.378%
2026-06-15	159.9800	159.9800	159.9800	159.9800	-2.795%	1	368	-16.902%
2026-06-03	164.5800	164.5800	164.5800	164.5800	-12.280%	10	368	-19.225%
2026-06-02	187.6200	187.6200	187.6200	187.6200	+5.493%	1	368	-29.144%
2026-06-01	177.8500	177.8500	177.8500	177.8500	+41.476%	1	368	-25.252%
2026-05-22	132.8700	132.8700	125.7100	125.7100	-1.016%	2	368	+5.751%
2026-05-21	127.0000	127.0000	127.0000	127.0000	+11.599%	1	367	+4.677%
2026-05-20	113.8000	113.8000	113.8000	113.8000	-1.404%	1	367	+16.819%
2026-05-18	115.4200	115.4200	115.4200	115.4200	-10.838%	1	367	+15.179%
2026-05-15	129.4500	129.4500	129.4500	129.4500	-9.665%	2	367	+2.696%
2026-05-14	143.3000	143.3000	143.3000	143.3000	+14.457%	1	366	-7.230%
2026-05-13	123.0500	125.2000	120.9200	125.2000	+29.205%	5	366	+6.182%
2026-05-12	96.9000	96.9000	96.9000	96.9000	+1.764%	1	366	+37.193%
2026-05-08	95.2100	95.2200	95.2100	95.2200	+3.052%	7	366	+39.614%
2026-05-06	92.4000	92.4000	92.4000	92.4000	-0.377%	1	366	+43.874%
2026-05-05	92.7500	92.7500	92.7500	92.7500	+1.588%	1	367	+43.332%
2026-05-04	91.3000	91.3000	91.3000	91.3000	+60.881%	1	368	+45.608%
2026-04-30	56.7500	56.7500	56.7500	56.7500	-2.925%	1	369	+134.256%
2026-04-29	58.2000	58.4600	58.2000	58.4600	-7.206%	4	369	+127.403%
2026-04-27	59.9600	63.0000	59.9600	63.0000	-19.231%	5	367	+111.016%
2026-04-21	78.0000	78.0000	78.0000	78.0000	+5.405%	1	368	+70.436%
2026-04-20	74.0000	74.0000	74.0000	74.0000	-2.632%	1	368	+79.649%
2026-04-17	76.0000	76.0000	76.0000	76.0000	-7.317%	1	368	+74.921%
2026-04-15	82.0000	82.0000	82.0000	82.0000	+8.108%	1	369	+62.122%
2026-04-14	77.5500	77.5500	75.8500	75.8500	-0.850%	3	370	+75.267%
2026-04-13	66.5000	76.7100	66.5000	76.5000	+19.159%	7	370	+73.778%
2026-04-10	65.0100	65.0100	64.2000	64.2000	+19.731%	5	371	+107.072%
2026-04-09	47.5000	53.6200	47.5000	53.6200	+15.436%	13	376	+147.930%
2026-04-08	44.7000	46.4500	44.7000	46.4500	+16.591%	2	378	+186.200%
2026-04-07	36.9000	39.8400	36.9000	39.8400	+4.567%	111	379	+233.685%
2026-04-06	38.5500	38.5500	38.0000	38.1000	+30.346%	7	397	+248.924%
2026-04-01	30.6600	32.2800	29.2300	29.2300	-2.632%	3	396	+354.807%
2026-03-31	30.0200	30.0200	30.0200	30.0200	+24.823%	2	397	+342.838%
2026-03-30	30.5200	30.5200	22.4100	24.0500	-22.042%	88	397	+452.765%
2026-03-27	31.6200	31.6200	30.8500	30.8500	-8.593%	2	330	+330.924%
2026-03-26	36.1500	36.2500	33.7500	33.7500	-15.498%	4	330	+293.896%
2026-03-25	41.3000	41.3000	39.9400	39.9400	-0.250%	3	330	+232.849%
2026-03-20	42.0000	42.0000	40.0400	40.0400	-11.611%	12	333	+232.018%
2026-03-19	45.3000	45.3000	45.3000	45.3000	-1.629%	1	324	+193.466%
2026-03-18	44.0000	46.0500	44.0000	46.0500	+12.564%	11	324	+188.686%
2026-03-17	47.6500	47.6500	40.8500	40.9100	-25.618%	66	324	+224.957%
2026-03-16	54.0000	55.3000	50.1000	55.0000	+37.089%	12	306	+141.709%
2026-03-13	42.7900	42.7900	39.1500	40.1200	+1.698%	16	312	+231.356%
2026-03-11	37.0000	41.0000	37.0000	39.4500	+35.427%	10	319	+236.984%
2026-03-10	28.5000	29.1500	28.5000	29.1300	+7.689%	13	326	+356.368%
2026-03-09	24.8000	27.0500	24.7200	27.0500	+9.426%	13	336	+391.460%
2026-03-06	27.8500	27.8500	24.7200	24.7200	-8.206%	3	335	+437.783%
2026-03-05	27.0000	27.0000	26.0000	26.9300	-7.774%	9	333	+393.650%
2026-03-04	26.1200	29.2000	26.1200	29.2000	+26.681%	13	333	+355.274%
2026-03-03	23.4600	24.6500	22.0000	23.0500	-8.277%	12	340	+476.746%
2026-03-02	25.0000	25.7100	24.0000	25.1300	-1.644%	9	331	+429.009%
2026-02-27	25.5000	25.8300	24.8000	25.5500	-27.374%	11	327	+420.313%
2026-02-25	35.1800	35.1800	35.1800	35.1800	+7.749%	2	322	+277.885%
2026-02-24	32.6500	32.6500	32.6500	32.6500	+3.519%	1	322	+307.167%
2026-02-20	31.5400	31.5400	31.5400	31.5400	-12.921%	5	321	+321.497%
2026-02-19	33.5300	37.9300	33.5300	36.2200	+3.723%	20	326	+267.035%
2026-02-18	31.5000	35.5000	31.5000	34.9200	+12.067%	13	329	+280.699%
2026-02-17	29.0500	31.2300	29.0500	31.1600	+6.712%	7	326	+326.637%
2026-02-13	26.1500	30.5800	26.1500	29.2000	+32.727%	5	331	+355.274%
2026-02-12	21.2500	22.0000	21.2500	22.0000	-13.995%	2	331	+504.273%
2026-02-11	28.1500	28.1500	25.4000	25.5800	-10.309%	3	330	+419.703%
2026-02-10	27.9900	29.1000	27.9900	28.5200	+2.960%	13	327	+366.129%
2026-02-09	23.1000	27.7000	23.1000	27.7000	+16.435%	24	328	+379.928%
2026-02-06	18.9300	23.7900	18.9300	23.7900	+38.717%	11	347	+458.806%
2026-02-05	18.5000	18.9000	17.1500	17.1500	-16.341%	31	342	+675.160%
2026-02-04	21.1100	21.1100	20.1500	20.5000	-18.066%	8	351	+548.488%
2026-02-03	27.0000	27.0000	25.0200	25.0200	-0.911%	2	349	+431.335%
2026-02-02	23.6500	25.2500	23.6500	25.2500	+3.061%	24	350	+426.495%
2026-01-30	25.0500	25.0500	24.5000	24.5000	-13.580%	3	327	+442.612%
2026-01-29	28.3500	28.3500	28.3500	28.3500	-12.419%	1	326	+368.924%
2026-01-28	32.5500	32.5500	32.3700	32.3700	-0.553%	2	325	+310.689%
2026-01-27	29.3500	32.6000	29.3500	32.5500	+7.213%	6	324	+308.418%
2026-01-23	30.3600	30.3600	30.3600	30.3600	+0.530%	1	325	+337.879%
2026-01-21	30.7500	30.7500	30.2000	30.2000	-10.783%	48	324	+340.199%
2026-01-20	36.1500	36.1500	33.8500	33.8500	-16.790%	15	355	+292.733%
2026-01-16	37.5100	40.6800	37.5100	40.6800	+3.118%	2	339	+226.794%
2026-01-15	38.4000	39.4500	38.3500	39.4500	+11.725%	12	339	+236.984%
2026-01-14	35.9500	35.9500	35.3100	35.3100	-9.112%	7	342	+276.494%
2026-01-13	38.8500	38.8500	38.8500	38.8500	-2.289%	1	344	+242.188%
2026-01-12	33.2000	39.7600	33.2000	39.7600	+6.595%	9	343	+234.356%
2026-01-09	35.1000	37.3000	35.1000	37.3000	+2.755%	12	346	+256.408%
2026-01-08	35.4500	36.3000	35.4500	36.3000	+13.438%	4	348	+266.226%
2026-01-07	36.4500	36.4500	32.0000	32.0000	-4.790%	3	350	+315.438%
2026-01-06	31.4500	33.7900	31.4500	33.6100	+17.930%	15	347	+295.537%
2026-01-05	28.2400	29.9800	28.2400	28.5000	+6.343%	23	352	+366.456%
2026-01-02	23.7500	27.0500	23.7500	26.8000	+3.876%	18	363	+396.045%
2025-12-31	24.4900	25.8000	24.4900	25.8000	+2.871%	2	361	+415.271%
2025-12-30	25.0800	25.0800	25.0800	25.0800	-0.318%	10	361	+430.064%
2025-12-29	25.1600	25.1600	25.1600	25.1600	-7.839%	1	361	+428.378%
2025-12-26	26.8000	27.3000	26.8000	27.3000	-6.186%	2	361	+386.960%
2025-12-24	29.6000	29.6000	28.0000	29.1000	-6.731%	13	356	+356.838%
2025-12-22	32.1000	32.1000	31.2000	31.2000	+12.392%	10	348	+326.090%
2025-12-19	25.9200	28.2000	25.9200	27.7600	+29.116%	31	348	+378.890%
2025-12-18	21.9000	21.9000	21.5000	21.5000	+4.827%	11	343	+518.326%
2025-12-17	23.0000	23.0000	20.0000	20.5100	-13.824%	8	354	+548.172%
2025-12-16	22.8000	23.8000	22.8000	23.8000	-1.368%	15	349	+458.571%
2025-12-15	26.5000	26.5000	23.7500	24.1300	-14.915%	111	344	+450.932%
2025-12-11	28.3600	28.3600	28.3600	28.3600	-18.971%	8	289	+368.759%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-2.615%	1	285	+279.829%
2025-12-08	35.3000	35.9400	34.6800	35.9400	-10.150%	9	285	+269.894%
2025-12-04	36.7000	40.0000	36.7000	40.0000	+19.403%	4	286	+232.350%
2025-12-03	32.4600	33.5000	32.4200	33.5000	-15.532%	32	289	+296.836%
2025-12-02	39.6600	39.6600	39.6600	39.6600	+8.568%	1	318	+235.199%
2025-12-01	34.0000	37.2800	33.8200	36.5300	+23.412%	14	318	+263.920%
2025-11-21	27.8000	30.5000	25.9000	29.6000	-6.329%	10	326	+349.122%
2025-11-20	38.9000	40.0100	31.6000	31.6000	-12.804%	17	323	+320.696%
2025-11-19	36.5000	36.5000	34.0000	36.2400	+3.543%	14	323	+266.832%
2025-11-18	31.6900	35.0000	31.6900	35.0000	+20.027%	9	327	+279.829%
2025-11-17	31.5000	32.2000	29.1600	29.1600	+4.143%	10	323	+355.898%
2025-11-14	29.2000	31.4800	28.0000	28.0000	-10.141%	28	319	+374.786%
2025-11-13	33.0000	33.0000	30.0000	31.1600	-9.366%	35	308	+326.637%
2025-11-12	38.2000	38.2000	33.5000	34.3800	-14.264%	79	293	+286.678%
2025-11-11	44.0000	44.0000	39.6000	40.1000	-17.625%	47	277	+231.521%
2025-11-10	48.6800	48.6800	48.6800	48.6800	+5.528%	1	277	+173.090%
2025-11-07	44.0000	46.1300	44.0000	46.1300	-4.096%	8	277	+188.186%
2025-11-06	54.6000	54.6000	48.1000	48.1000	-8.486%	17	277	+176.383%
2025-11-05	53.4800	53.4800	52.5600	52.5600	+6.397%	3	271	+152.930%
2025-11-04	49.4000	49.4000	49.4000	49.4000	-14.533%	1	269	+169.109%
2025-11-03	57.8000	57.8000	57.8000	57.8000	-9.673%	10	259	+130.000%
2025-10-31	63.9900	63.9900	63.9900	63.9900	+10.328%	1	259	+107.751%
2025-10-29	57.2700	58.0000	55.3000	58.0000	+0.537%	33	258	+129.207%
2025-10-28	59.5000	59.5000	57.6900	57.6900	-1.385%	3	250	+130.439%
2025-10-27	58.6000	58.6000	58.5000	58.5000	+12.717%	3	251	+127.248%
2025-10-24	49.9000	51.9000	48.8200	51.9000	+22.986%	6	251	+156.146%
2025-10-23	42.2000	42.2000	42.2000	42.2000	+6.030%	1	248	+215.024%
2025-10-22	38.1500	39.8000	36.5000	39.8000	-13.478%	26	248	+234.020%
2025-10-20	49.8000	49.8000	46.0000	46.0000	-7.816%	5	232	+189.000%
2025-10-17	45.7000	49.9000	45.7000	49.9000	-15.136%	8	231	+166.413%
2025-10-16	58.8000	58.8000	58.8000	58.8000	-11.579%	2	230	+126.088%
2025-10-10	67.4500	67.4500	66.5000	66.5000	+4.199%	2	228	+99.910%
2025-10-09	55.7000	63.8200	55.7000	63.8200	+14.784%	3	228	+108.305%
2025-10-08	53.6800	55.6000	53.6800	55.6000	+9.341%	7	229	+139.101%
2025-10-07	56.9100	56.9100	50.8500	50.8500	-11.411%	4	222	+161.436%
2025-10-06	63.1400	63.3100	57.4000	57.4000	-6.132%	46	221	+131.603%
2025-10-03	57.0000	61.1500	57.0000	61.1500	+11.182%	4	239	+117.400%
2025-10-02	55.0000	55.0000	52.2500	55.0000	+17.271%	32	240	+141.709%
2025-10-01	44.5000	46.9000	44.5000	46.9000	+0.214%	3	239	+183.454%
2025-09-30	46.1500	48.0500	46.1500	46.8000	+8.939%	34	238	+184.060%
2025-09-29	42.9600	42.9600	42.9600	42.9600	+4.653%	4	242	+209.451%
2025-09-26	41.3000	41.3000	37.9000	41.0500	-2.029%	36	246	+223.849%
2025-09-25	46.0000	46.0000	41.9000	41.9000	-11.659%	14	214	+217.279%
2025-09-24	40.5000	47.4300	40.5000	47.4300	+14.843%	7	218	+180.287%
2025-09-23	40.5000	41.5600	38.8000	41.3000	+0.978%	24	216	+221.889%
2025-09-22	35.6000	40.9000	35.0300	40.9000	+20.188%	10	216	+225.037%
2025-09-19	31.0000	34.2000	29.9000	34.0300	+12.682%	18	218	+290.655%
2025-09-18	29.7500	32.0000	29.7000	30.2000	+0.499%	59	221	+340.199%
2025-09-17	27.3900	30.3000	26.5000	30.0500	+12.505%	83	217	+342.396%
2025-09-16	27.4000	27.7000	25.7200	26.7100	-3.921%	16	155	+397.716%
2025-09-15	29.3000	29.5000	26.7000	27.8000	+0.725%	53	146	+378.201%
2025-09-12	27.2000	28.0000	25.0000	27.6000	+4.664%	44	155	+381.667%
2025-09-11	28.4000	29.0000	26.3700	26.3700	-11.212%	39	129	+404.133%
2025-09-10	29.3500	32.8300	28.2000	29.7000	-5.624%	59	97	+347.609%
2025-09-09	28.0000	32.0500	24.5800	31.4700	+168.974%	44	47	+322.434%
2025-09-08	11.8000	11.8000	11.7000	11.7000	-24.662%	4	39	+1,036.239%
2025-08-29	15.5300	15.5300	15.5300	15.5300	-10.798%	5	35	+756.021%
2025-08-28	17.4100	17.4100	17.4100	17.4100	+10.540%	5	35	+663.584%
2025-08-25	15.7500	15.7500	15.7500	15.7500	-5.632%	1	30	+744.063%
2025-08-18	16.0000	16.6900	16.0000	16.6900	+3.665%	2	31	+696.525%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+5.229%	3	30	+725.714%
2025-08-14	15.5700	15.5700	15.3000	15.3000	-8.929%	2	33	+768.889%
2025-08-13	16.7800	16.8000	16.7800	16.8000	-5.085%	5	34	+691.310%
2025-08-12	17.7000	17.7000	17.7000	17.7000	+7.730%	2	31	+651.073%
2025-08-11	16.0000	18.5300	16.0000	16.4300	0.000%	33	31	+709.130%

.dark-mode .vPvZ0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPvZ0P{ 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