Dark

NBIS20260918C95
NBIS Sep 18 2026 95.00 Call (NBIS260918C00095000)
option OPRA

EOD

Aug 28, 2026

115.50+0.513%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	115.5000	115.5000	115.5000	115.5000	+0.513%	1	514	0.000%
2026-08-24	114.9100	114.9100	114.7500	114.9100	-34.792%	32	514	+0.513%
2026-08-17	176.2200	176.2200	176.2200	176.2200	+11.005%	1	482	-34.457%
2026-08-13	158.7500	158.7500	158.7500	158.7500	+20.713%	1	484	-27.244%
2026-08-12	131.5100	131.5100	131.5100	131.5100	+41.409%	1	485	-12.174%
2026-08-10	93.0000	93.0000	93.0000	93.0000	-22.597%	1	485	+24.194%
2026-08-03	120.1500	120.1500	120.1500	120.1500	+50.000%	1	485	-3.870%
2026-07-28	83.4700	83.4700	80.1000	80.1000	-6.151%	6	485	+44.195%
2026-07-16	85.3500	85.3500	85.3500	85.3500	-55.043%	1	485	+35.325%
2026-06-23	189.8500	189.8500	189.8500	189.8500	+0.238%	1	486	-39.162%
2026-06-17	189.4000	189.4000	189.4000	189.4000	+7.663%	1	488	-39.018%
2026-06-16	179.0000	179.0000	175.9200	175.9200	+2.279%	2	488	-34.345%
2026-06-01	172.0000	172.0000	172.0000	172.0000	+54.955%	1	490	-32.849%
2026-05-27	111.0000	111.0000	111.0000	111.0000	+0.699%	1	490	+4.054%
2026-05-18	110.2300	110.2300	110.2300	110.2300	-22.602%	1	491	+4.781%
2026-05-14	132.7600	142.4200	132.7600	142.4200	+15.273%	6	492	-18.902%
2026-05-13	118.2900	123.5500	118.2900	123.5500	+22.327%	4	492	-6.516%
2026-05-11	92.2000	104.0500	92.2000	101.0000	-4.923%	21	492	+14.356%
2026-05-06	104.5300	106.2300	103.2400	106.2300	+19.790%	6	508	+8.726%
2026-05-05	88.6800	88.6800	88.6800	88.6800	+5.446%	1	513	+30.244%
2026-05-04	81.4000	84.1000	81.4000	84.1000	+22.935%	3	513	+37.337%
2026-05-01	68.4100	68.4100	68.4100	68.4100	+25.638%	1	516	+68.835%
2026-04-28	54.4500	54.4500	54.4500	54.4500	-4.306%	1	516	+112.121%
2026-04-27	55.8500	56.9000	55.5000	56.9000	-13.526%	3	516	+102.988%
2026-04-24	65.8000	65.8000	65.8000	65.8000	-6.335%	1	515	+75.532%
2026-04-22	70.2500	70.2500	70.2500	70.2500	-1.954%	24	516	+64.413%
2026-04-20	70.9400	71.6500	70.1500	71.6500	-6.851%	3	517	+61.200%
2026-04-16	76.9200	76.9200	76.9200	76.9200	-1.385%	1	518	+50.156%
2026-04-15	73.3400	78.0000	73.3400	78.0000	-0.256%	2	519	+48.077%
2026-04-14	75.0500	78.2000	74.8000	78.2000	+9.909%	5	520	+47.698%
2026-04-13	66.0000	72.3000	66.0000	71.1500	+14.666%	15	521	+62.333%
2026-04-10	61.3300	63.2200	59.7500	62.0500	+37.188%	15	531	+86.140%
2026-04-09	45.2300	45.2300	45.2300	45.2300	+11.404%	10	545	+155.361%
2026-04-08	44.2600	44.2600	40.6000	40.6000	+13.408%	5	545	+184.483%
2026-04-06	34.0700	35.8000	34.0700	35.8000	+14.195%	26	548	+222.626%
2026-04-02	29.4300	31.3500	29.4300	31.3500	+9.043%	3	563	+268.421%
2026-04-01	29.4300	29.8400	28.7500	28.7500	+5.505%	9	563	+301.739%
2026-03-31	25.0000	27.4800	24.0000	27.2500	+25.576%	36	565	+323.853%
2026-03-30	25.0500	25.0500	21.0000	21.7000	-32.630%	54	563	+432.258%
2026-03-26	33.2000	33.2000	32.2100	32.2100	-23.492%	3	516	+258.584%
2026-03-20	42.1000	42.1000	42.1000	42.1000	+1.814%	1	513	+174.347%
2026-03-19	41.1500	41.3500	41.1500	41.3500	-1.781%	2	514	+179.323%
2026-03-18	42.1000	42.1000	42.1000	42.1000	+10.065%	1	515	+174.347%
2026-03-17	41.2000	41.7500	38.2500	38.2500	-25.264%	92	515	+201.961%
2026-03-16	48.5300	51.1800	48.3000	51.1800	+36.407%	12	491	+125.674%
2026-03-13	38.4500	40.0000	37.5200	37.5200	+4.804%	7	493	+207.836%
2026-03-11	32.6500	37.6300	32.6500	35.8000	+28.086%	20	498	+222.626%
2026-03-10	25.9100	27.9500	25.9100	27.9500	+18.132%	4	517	+313.238%
2026-03-09	25.1500	25.1500	23.6600	23.6600	-5.018%	4	519	+388.166%
2026-03-06	24.9100	24.9100	24.9100	24.9100	-6.879%	1	521	+363.669%
2026-03-04	25.1700	27.1400	25.1700	26.7500	+27.442%	201	521	+331.776%
2026-03-03	20.9900	20.9900	20.9900	20.9900	-7.533%	1	431	+450.262%
2026-03-02	22.9600	22.9600	22.7000	22.7000	-3.033%	3	431	+408.811%
2026-02-27	28.0000	28.0000	23.4100	23.4100	-28.036%	8	431	+393.379%
2026-02-26	32.5500	32.5500	32.5300	32.5300	-5.983%	2	428	+255.057%
2026-02-25	35.4400	35.4400	34.6000	34.6000	+11.254%	2	429	+233.815%
2026-02-24	30.4700	31.1000	30.4700	31.1000	+10.873%	2	429	+271.383%
2026-02-23	29.6600	29.6600	28.0500	28.0500	-11.792%	5	430	+311.765%
2026-02-20	33.4000	33.4000	31.8000	31.8000	-6.471%	3	430	+263.208%
2026-02-19	31.7500	35.0000	31.7500	34.0000	+7.391%	18	431	+239.706%
2026-02-18	29.3900	32.5000	29.3900	31.6600	+11.088%	28	440	+264.814%
2026-02-17	26.5500	28.5000	26.5500	28.5000	-1.588%	6	457	+305.263%
2026-02-13	26.5300	29.7500	26.5300	28.9600	+33.826%	3	454	+298.826%
2026-02-12	19.0000	23.5500	19.0000	21.6400	-5.913%	18	454	+433.734%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-12.046%	1	453	+402.174%
2026-02-10	26.1700	26.1700	26.1500	26.1500	-1.321%	2	452	+341.683%
2026-02-09	26.0000	26.9000	26.0000	26.5000	+21.560%	18	450	+335.849%
2026-02-06	21.8000	21.8000	21.8000	21.8000	+32.121%	1	437	+429.817%
2026-02-05	17.0300	17.0300	16.5000	16.5000	-9.589%	6	437	+600.000%
2026-02-04	21.2600	21.2600	18.2500	18.2500	-19.991%	8	431	+532.877%
2026-02-03	23.9500	23.9500	22.8100	22.8100	-3.224%	21	433	+406.357%
2026-02-02	21.9000	23.5700	21.1500	23.5700	+8.868%	15	433	+390.030%
2026-01-30	25.3800	25.3800	21.5500	21.6500	-17.992%	29	435	+433.487%
2026-01-29	29.7000	29.7000	25.6000	26.4000	-10.296%	27	419	+337.500%
2026-01-28	30.2700	30.2700	29.4300	29.4300	-2.711%	2	408	+292.457%
2026-01-27	29.4000	30.2500	28.7000	30.2500	+17.704%	53	410	+281.818%
2026-01-26	28.4400	28.4400	25.7000	25.7000	-9.825%	12	405	+349.416%
2026-01-23	29.6000	29.6000	28.1200	28.5000	-6.342%	10	400	+305.263%
2026-01-22	34.6500	34.6500	30.1900	30.4300	+0.264%	20	390	+279.560%
2026-01-21	28.6200	30.3500	28.6200	30.3500	-5.891%	11	379	+280.560%
2026-01-20	34.0000	34.0000	32.2500	32.2500	-13.143%	8	368	+258.140%
2026-01-16	34.4900	37.1300	34.2200	37.1300	+3.860%	16	347	+211.069%
2026-01-15	33.7000	35.7500	33.7000	35.7500	+8.828%	2	347	+223.077%
2026-01-14	32.8500	33.6000	32.8500	32.8500	-10.855%	6	347	+251.598%
2026-01-13	36.8500	36.8500	36.8500	36.8500	-1.100%	1	351	+213.433%
2026-01-12	32.0500	37.2600	32.0400	37.2600	+15.000%	15	352	+209.984%
2026-01-09	35.5800	35.5800	32.4000	32.4000	+1.029%	3	351	+256.481%
2026-01-08	33.7700	33.7700	32.0700	32.0700	+3.452%	3	351	+260.150%
2026-01-07	32.6000	32.6000	31.0000	31.0000	+15.413%	2	351	+272.581%
2026-01-06	31.3500	32.1000	26.8600	26.8600	-6.248%	13	350	+330.007%
2026-01-05	27.0000	28.6500	26.4000	28.6500	+16.511%	7	335	+303.141%
2026-01-02	23.1500	24.5900	23.1500	24.5900	+6.913%	2	335	+369.703%
2025-12-30	23.4900	23.4900	23.0000	23.0000	-7.816%	4	334	+402.174%
2025-12-26	24.9500	24.9500	24.9500	24.9500	-5.313%	10	333	+362.926%
2025-12-23	26.3500	26.3500	26.3500	26.3500	+41.667%	15	333	+338.330%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-7.000%	4	318	+520.968%
2025-12-16	20.0000	20.0000	20.0000	20.0000	-29.153%	9	318	+477.500%
2025-12-12	30.5800	30.6500	28.0800	28.2300	-15.225%	6	318	+309.139%
2025-12-09	32.7000	33.3000	32.7000	33.3000	+0.817%	2	317	+246.847%
2025-12-08	33.0300	33.0300	33.0300	33.0300	-0.811%	1	317	+249.682%
2025-12-05	35.2000	35.2000	33.3000	33.3000	-1.187%	5	317	+246.847%
2025-12-02	33.7000	33.7000	33.7000	33.7000	-8.672%	1	314	+242.730%
2025-12-01	33.0000	36.9000	33.0000	36.9000	+13.190%	7	313	+213.008%
2025-11-28	32.8000	32.8000	32.6000	32.6000	+2.226%	11	315	+254.294%
2025-11-26	32.0000	32.0000	31.8900	31.8900	+7.736%	51	306	+262.183%
2025-11-25	27.6600	29.7000	27.6600	29.6000	-8.923%	6	306	+290.203%
2025-11-24	32.0000	32.5000	31.7900	32.5000	+14.035%	4	304	+255.385%
2025-11-21	29.0000	29.5000	28.5000	28.5000	+3.636%	60	303	+305.263%
2025-11-20	37.2200	37.5000	27.5000	27.5000	-20.863%	16	252	+320.000%
2025-11-19	34.7000	34.7500	33.7000	34.7500	+3.116%	80	242	+232.374%
2025-11-18	33.7000	33.7000	33.7000	33.7000	+17.014%	1	242	+242.730%
2025-11-17	30.0000	30.0000	28.8000	28.8000	-0.690%	4	242	+301.042%
2025-11-14	27.5900	29.0000	27.1000	29.0000	-1.695%	11	241	+298.276%
2025-11-13	28.8600	30.1000	28.8600	29.5000	-10.470%	7	249	+291.525%
2025-11-12	39.8000	39.8000	31.6000	32.9500	-10.656%	147	246	+250.531%
2025-11-11	36.8800	36.8800	36.8800	36.8800	-19.317%	20	281	+213.178%
2025-11-07	40.9600	45.7100	40.9600	45.7100	-0.910%	4	291	+152.680%
2025-11-06	50.7000	51.0000	46.1300	46.1300	-8.653%	3	288	+150.379%
2025-11-05	50.5000	50.5000	50.5000	50.5000	-19.765%	1	289	+128.713%
2025-11-03	62.9400	62.9400	62.9400	62.9400	+1.779%	2	291	+83.508%
2025-10-31	61.5000	62.3000	60.1000	61.8400	+11.023%	8	291	+86.772%
2025-10-29	55.7000	55.7000	55.6000	55.7000	+3.148%	4	297	+107.361%
2025-10-28	54.0000	54.0000	54.0000	54.0000	+9.312%	1	299	+113.889%
2025-10-24	47.5000	50.0000	47.5000	49.4000	+17.619%	4	300	+133.806%
2025-10-23	41.2400	42.0000	41.2400	42.0000	+15.068%	5	299	+175.000%
2025-10-22	39.3300	39.3300	35.0000	36.5000	-6.410%	56	299	+216.438%
2025-10-21	41.4000	41.4000	38.8500	39.0000	-15.033%	136	300	+196.154%
2025-10-20	45.9000	45.9000	45.9000	45.9000	-0.864%	2	217	+151.634%
2025-10-17	49.9000	49.9000	46.3000	46.3000	-17.454%	14	218	+149.460%
2025-10-15	56.0900	56.0900	56.0900	56.0900	-9.386%	8	226	+105.919%
2025-10-14	61.9000	61.9000	61.9000	61.9000	-5.496%	1	226	+86.591%
2025-10-13	65.5000	65.5000	65.5000	65.5000	+12.931%	1	225	+76.336%
2025-10-10	67.8100	67.8100	58.0000	58.0000	-3.333%	2	226	+99.138%
2025-10-09	57.6000	60.0000	57.6000	60.0000	+21.704%	2	226	+92.500%
2025-10-08	49.3000	49.3000	49.3000	49.3000	-1.400%	16	227	+134.280%
2025-10-07	54.4000	54.4000	47.9000	50.0000	-10.714%	31	228	+131.000%
2025-10-06	59.8000	61.3000	56.0000	56.0000	-2.609%	66	213	+106.250%
2025-10-03	54.7000	59.8000	54.7000	57.5000	+17.539%	5	245	+100.870%
2025-10-02	48.9200	48.9200	48.9200	48.9200	+10.554%	2	248	+136.100%
2025-10-01	42.8100	44.2500	42.8100	44.2500	+3.147%	6	248	+161.017%
2025-09-30	46.3000	46.3000	42.9000	42.9000	+4.202%	4	248	+169.231%
2025-09-29	41.1700	41.1700	41.1700	41.1700	+4.228%	1	248	+180.544%
2025-09-26	38.5000	39.5000	36.0000	39.5000	-3.588%	37	247	+192.405%
2025-09-25	40.9700	40.9700	40.9700	40.9700	-8.015%	34	261	+181.914%
2025-09-24	45.0000	45.0000	42.6000	44.5400	+15.150%	16	234	+159.317%
2025-09-23	37.2000	39.6000	37.0000	38.6800	-1.125%	12	233	+198.604%
2025-09-22	32.8000	39.1200	32.8000	39.1200	+21.869%	8	229	+195.245%
2025-09-19	28.7000	32.5000	28.6000	32.1000	+12.632%	21	230	+259.813%
2025-09-18	28.0000	30.0000	28.0000	28.5000	+4.091%	16	220	+305.263%
2025-09-17	26.0000	27.3800	26.0000	27.3800	+7.583%	53	209	+321.841%
2025-09-16	25.4500	25.4500	25.4500	25.4500	-3.048%	1	207	+353.831%
2025-09-15	26.3500	26.5000	25.3600	26.2500	+11.465%	20	207	+340.000%
2025-09-12	24.9000	24.9000	23.5500	23.5500	-7.719%	4	205	+390.446%
2025-09-11	27.5000	27.5000	25.5200	25.5200	-7.335%	23	204	+352.586%
2025-09-10	27.5000	32.7000	26.7000	27.5400	-6.802%	14	192	+319.390%
2025-09-09	28.8000	30.5700	22.8000	29.5500	+161.504%	181	183	+290.863%
2025-09-04	11.3000	11.3000	11.3000	11.3000	-7.377%	50	57	+922.124%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-14.085%	50	85	+846.721%
2025-08-29	14.2000	14.2000	14.2000	14.2000	-11.250%	1	34	+713.380%
2025-08-28	16.0000	16.0000	16.0000	16.0000	-0.559%	25	34	+621.875%
2025-08-13	16.2500	16.2500	16.0900	16.0900	+1.131%	3	9	+617.837%
2025-08-11	15.8900	15.9100	15.8900	15.9100	0.000%	6	6	+625.959%

.dark-mode .vQ3ZV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ3ZV1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918C95NBIS Sep 18 2026 95.00 Call (NBIS260918C00095000)option OPRA

NBIS20260918C95
NBIS Sep 18 2026 95.00 Call (NBIS260918C00095000)
option OPRA