Dark

NBIS20261120C220
NBIS Nov 20 2026 220.00 Call (NBIS261120C00220000)
option OPRA

EOD

Aug 31, 2026

28.20-7.813%(-2.39)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	29.8400	29.8400	28.0000	28.2000	-7.813%	18	1,120	0.000%
2026-08-28	35.0000	35.0000	30.0100	30.5900	-20.649%	37	1,113	-7.813%
2026-08-27	43.5500	44.6000	37.7600	38.5500	+1.181%	54	1,107	-26.848%
2026-08-26	42.2000	42.2000	37.6800	38.1000	-11.292%	35	1,110	-25.984%
2026-08-25	40.8400	43.1700	39.0000	42.9500	+10.270%	98	1,099	-34.342%
2026-08-24	36.2300	38.9500	33.2000	38.9500	-8.995%	60	1,040	-27.599%
2026-08-21	48.7500	49.9400	42.1400	42.8000	+0.824%	51	1,025	-34.112%
2026-08-20	44.6400	44.6400	39.2400	42.4500	-8.808%	176	1,018	-33.569%
2026-08-19	53.7000	53.7000	40.7600	46.5500	-27.885%	155	892	-39.420%
2026-08-18	70.4800	72.1700	63.4000	64.5500	-21.424%	436	908	-56.313%
2026-08-17	85.1000	85.1000	80.8000	82.1500	-5.791%	24	1,120	-65.673%
2026-08-14	80.4900	88.3000	80.4900	87.2000	+24.678%	44	1,135	-67.661%
2026-08-13	79.2500	84.6500	69.4500	69.9400	-6.747%	60	1,120	-59.680%
2026-08-12	51.6000	75.0000	46.6500	75.0000	+124.618%	215	1,138	-62.400%
2026-08-11	32.9500	34.9500	32.1200	33.3900	+2.423%	23	1,137	-15.544%
2026-08-10	34.5900	36.4700	32.6000	32.6000	-9.444%	197	1,129	-13.497%
2026-08-07	39.0000	39.0000	33.9000	36.0000	-10.157%	119	977	-21.667%
2026-08-06	50.0000	55.9400	39.7000	40.0700	-34.009%	123	1,042	-29.623%
2026-08-05	58.9200	60.8000	58.9200	60.7200	-6.585%	19	1,030	-53.557%
2026-08-04	63.0000	65.8000	58.0000	65.0000	+15.741%	52	1,014	-56.615%
2026-08-03	35.0000	58.3800	34.5000	56.1600	+39.736%	190	1,019	-49.786%
2026-07-31	43.0000	43.1600	36.9500	40.1900	+3.157%	22	1,024	-29.833%
2026-07-30	34.9700	48.1000	34.9700	38.9600	+57.733%	165	1,024	-27.618%
2026-07-29	33.4000	33.4000	24.7000	24.7000	-28.530%	110	1,018	+14.170%
2026-07-28	39.7000	39.7000	33.8500	34.5600	-20.588%	99	961	-18.403%
2026-07-27	52.4700	52.4700	43.0000	43.5200	-11.545%	66	962	-35.202%
2026-07-24	53.0000	55.7500	49.2000	49.2000	-26.567%	8	952	-42.683%
2026-07-23	68.4400	74.1800	65.0000	67.0000	+1.886%	51	953	-57.910%
2026-07-22	67.2000	72.2200	65.7600	65.7600	-1.468%	118	986	-57.117%
2026-07-21	53.3000	66.7400	52.6400	66.7400	+46.360%	43	992	-57.746%
2026-07-20	49.1200	49.1200	45.6000	45.6000	+2.380%	12	1,005	-38.158%
2026-07-17	34.8300	46.4700	34.8300	44.5400	+17.211%	17	1,004	-36.686%
2026-07-16	47.0000	47.0000	37.0500	38.0000	-26.923%	20	995	-25.789%
2026-07-15	54.0000	54.7500	45.9400	52.0000	-1.235%	12	994	-45.769%
2026-07-14	67.1500	67.1500	49.1500	52.6500	-15.081%	154	997	-46.439%
2026-07-13	60.7500	62.0000	60.2000	62.0000	-7.213%	3	996	-54.516%
2026-07-10	60.0000	66.8200	60.0000	66.8200	+0.633%	9	995	-57.797%
2026-07-09	69.1400	69.3900	63.3900	66.4000	+11.973%	72	992	-57.530%
2026-07-08	52.8500	60.6800	52.8500	59.3000	+9.007%	38	965	-52.445%
2026-07-07	55.1000	56.0800	50.0000	54.4000	-13.099%	29	977	-48.162%
2026-07-06	57.9600	67.1300	57.9600	62.6000	-0.175%	16	982	-54.952%
2026-07-02	70.7000	70.7000	57.2000	62.7100	-13.563%	58	956	-55.031%
2026-07-01	71.8000	77.4700	71.8000	72.5500	-38.334%	8	956	-61.130%
2026-06-30	117.6500	117.6500	117.1000	117.6500	+23.960%	3	956	-76.031%
2026-06-29	80.0000	95.5000	80.0000	94.9100	+18.638%	11	956	-70.288%
2026-06-26	80.2700	80.2700	77.7500	80.0000	-11.700%	9	957	-64.750%
2026-06-25	104.0000	104.0000	90.6000	90.6000	+3.224%	7	959	-68.874%
2026-06-24	94.0000	95.6800	87.7700	87.7700	-17.857%	14	955	-67.871%
2026-06-23	110.9800	113.4200	106.8500	106.8500	-3.189%	7	951	-73.608%
2026-06-22	109.5000	111.8000	109.4300	110.3700	-4.524%	4	951	-74.450%
2026-06-18	115.6000	115.6000	115.6000	115.6000	+1.985%	15	1,002	-75.606%
2026-06-17	105.0000	121.0000	105.0000	113.3500	+14.149%	46	1,002	-75.121%
2026-06-16	96.0000	103.3500	96.0000	99.3000	+6.317%	5	1,002	-71.601%
2026-06-15	86.9800	93.4000	82.9700	93.4000	+18.393%	10	997	-69.807%
2026-06-12	77.4300	78.8900	76.0500	78.8900	+16.186%	7	997	-64.254%
2026-06-11	60.9600	67.9000	59.9500	67.9000	+2.090%	15	997	-58.468%
2026-06-10	64.8800	66.5100	64.0600	66.5100	+1.978%	10	993	-57.600%
2026-06-09	76.0000	76.0000	58.5000	65.2200	-1.925%	19	989	-56.762%
2026-06-08	69.0000	74.5900	66.5000	66.5000	-5.000%	801	986	-57.594%
2026-06-05	79.7500	79.7500	65.0000	70.0000	-11.325%	18	206	-59.714%
2026-06-04	78.8500	78.9400	78.8500	78.9400	-17.254%	2	202	-64.277%
2026-06-02	106.3700	106.3700	95.4000	95.4000	-6.195%	4	203	-70.440%
2026-06-01	83.9500	107.4100	82.1000	101.7000	+47.391%	51	204	-72.271%
2026-05-29	64.3000	69.0800	64.3000	69.0000	-1.288%	21	224	-59.130%
2026-05-28	68.1700	71.8900	67.0000	69.9000	+22.632%	77	222	-59.657%
2026-05-27	54.3200	57.0000	52.0000	57.0000	+0.885%	37	234	-50.526%
2026-05-26	60.4600	60.5500	55.8500	56.5000	-5.833%	70	235	-50.088%
2026-05-22	64.3000	65.5000	60.0000	60.0000	-8.676%	50	233	-53.000%
2026-05-21	67.0000	70.4300	65.7000	65.7000	+30.357%	36	216	-57.078%
2026-05-20	55.0000	55.0000	50.4000	50.4000	-7.438%	9	216	-44.048%
2026-05-19	47.8300	54.4500	47.8300	54.4500	+8.726%	10	218	-48.209%
2026-05-18	66.8500	66.8500	49.2200	50.0800	-27.891%	45	218	-43.690%
2026-05-15	66.0100	72.1000	66.0100	69.4500	-5.767%	25	218	-59.395%
2026-05-14	61.4000	76.2600	61.4000	73.7000	+29.868%	79	235	-61.737%
2026-05-13	54.3000	63.0000	50.0000	56.7500	+54.212%	134	286	-50.308%
2026-05-12	42.6000	42.6500	36.7500	36.8000	-19.563%	180	286	-23.370%
2026-05-11	49.7800	51.0200	44.9000	45.7500	+16.769%	63	286	-38.361%
2026-05-08	42.5000	44.2500	39.1800	39.1800	-8.884%	26	231	-28.025%
2026-05-07	42.0000	50.0500	40.0600	43.0000	-10.677%	65	231	-34.419%
2026-05-06	37.7000	48.2500	37.7000	48.1400	+37.347%	291	238	-41.421%
2026-05-05	35.1600	35.2700	35.0500	35.0500	-4.104%	7	57	-19.544%
2026-05-04	30.1600	36.5500	30.1600	36.5500	+59.398%	24	58	-22.845%
2026-05-01	21.8000	23.0000	21.8000	22.9300	+33.625%	9	55	+22.983%
2026-04-28	17.1600	17.1600	17.1600	17.1600	-16.293%	1	55	+64.336%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-2.936%	1	55	+37.561%
2026-04-24	21.3900	21.3900	21.1200	21.1200	-10.318%	2	55	+33.523%
2026-04-22	23.7800	23.9000	23.4000	23.5500	-5.346%	34	53	+19.745%
2026-04-20	24.8800	24.8800	24.8800	24.8800	+4.890%	1	38	+13.344%
2026-04-17	24.3600	24.3600	23.4000	23.7200	-11.028%	9	37	+18.887%
2026-04-15	24.1600	26.6600	24.1600	26.6600	-4.820%	3	28	+5.776%
2026-04-14	25.5000	28.0100	25.5000	28.0100	+14.560%	30	0	+0.678%
2026-04-13	22.3200	24.5500	22.3200	24.4500	0.000%	14	0	+15.337%

.dark-mode .HkQQLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkQQLT{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261120C220NBIS Nov 20 2026 220.00 Call (NBIS261120C00220000)option OPRA

NBIS20261120C220
NBIS Nov 20 2026 220.00 Call (NBIS261120C00220000)
option OPRA