Dark

NBIS20261218C100
NBIS Dec 18 2026 100.00 Call (NBIS261218C00100000)
option OPRA

EOD

Jul 14, 2026

113.63-10.808%(-13.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	112.6000	113.6300	112.6000	113.6300	-10.808%	2	1,712	0.000%
2026-07-10	127.4000	127.4000	127.4000	127.4000	+14.775%	2	1,712	-10.808%
2026-07-07	114.0000	114.0000	111.0000	111.0000	-16.163%	3	1,713	+2.369%
2026-07-06	132.4000	132.4000	132.4000	132.4000	+5.582%	13	1,713	-14.177%
2026-07-02	139.9700	140.1100	125.4000	125.4000	-15.556%	5	1,713	-9.386%
2026-07-01	148.5000	148.5000	148.5000	148.5000	-22.632%	1	1,713	-23.481%
2026-06-30	197.8800	197.8800	191.9400	191.9400	+16.165%	3	1,713	-40.799%
2026-06-29	154.0000	165.2300	154.0000	165.2300	-1.355%	11	1,713	-31.229%
2026-06-25	167.5000	167.5000	167.5000	167.5000	-10.399%	1	1,714	-32.161%
2026-06-23	179.3400	188.4600	179.3400	186.9400	-5.107%	5	1,714	-39.216%
2026-06-22	198.0000	198.0000	197.0000	197.0000	+0.974%	2	1,713	-42.320%
2026-06-18	200.8200	200.8200	195.1000	195.1000	-1.470%	2	1,715	-41.758%
2026-06-17	188.0000	207.0000	188.0000	198.0100	+20.276%	7	1,715	-42.614%
2026-06-15	164.6300	164.6300	164.6300	164.6300	+9.418%	1	1,715	-30.979%
2026-06-12	149.1200	151.0000	149.1200	150.4600	+14.418%	4	1,715	-24.478%
2026-06-10	138.0700	138.0700	131.5000	131.5000	-5.396%	11	1,715	-13.589%
2026-06-08	139.0000	139.0000	139.0000	139.0000	-4.098%	1	1,716	-18.252%
2026-06-05	145.6100	145.6100	144.3000	144.9400	-17.531%	100	1,716	-21.602%
2026-06-02	175.7500	175.7500	175.7500	175.7500	-4.484%	1	1,736	-35.346%
2026-06-01	157.1500	184.3800	157.1500	184.0000	+34.307%	7	1,737	-38.245%
2026-05-28	137.0000	137.0000	137.0000	137.0000	+13.929%	1	1,738	-17.058%
2026-05-26	123.6000	123.6000	120.2500	120.2500	-6.855%	2	1,739	-5.505%
2026-05-22	128.0000	131.1900	128.0000	129.1000	-2.197%	10	1,740	-11.983%
2026-05-21	133.7100	133.7100	132.0000	132.0000	+23.134%	2	1,740	-13.917%
2026-05-20	110.2500	110.2500	107.2000	107.2000	-6.783%	2	1,740	+5.998%
2026-05-19	107.0000	115.0000	107.0000	115.0000	+5.835%	5	1,741	-1.191%
2026-05-18	112.3000	112.3000	107.5700	108.6600	-19.019%	32	1,741	+4.574%
2026-05-15	137.0700	137.0700	127.0000	134.1800	-4.157%	49	1,741	-15.315%
2026-05-14	134.3500	143.6200	134.3500	140.0000	+12.477%	6	1,742	-18.836%
2026-05-13	111.0000	129.3000	111.0000	124.4700	+37.202%	45	1,750	-8.709%
2026-05-12	90.7200	90.7200	90.7200	90.7200	-15.215%	1	1,750	+25.254%
2026-05-11	107.0000	108.3500	106.9700	107.0000	+13.108%	31	1,750	+6.196%
2026-05-08	94.6000	94.6000	94.6000	94.6000	+0.032%	1	1,750	+20.116%
2026-05-07	101.4200	108.5000	94.5700	94.5700	-11.617%	19	1,751	+20.154%
2026-05-06	107.0000	107.0000	107.0000	107.0000	+16.456%	10	1,752	+6.196%
2026-05-05	91.8500	91.8800	91.8500	91.8800	+1.301%	10	1,752	+23.672%
2026-05-04	89.0000	90.7000	84.1000	90.7000	+33.382%	185	1,752	+25.281%
2026-05-01	60.5200	68.0000	60.5200	68.0000	+21.429%	2	1,707	+67.103%
2026-04-30	56.0000	56.0000	56.0000	56.0000	-1.443%	2	1,707	+102.911%
2026-04-29	56.8200	56.8200	56.8200	56.8200	+5.574%	8	1,707	+99.982%
2026-04-28	53.8500	53.8500	53.8200	53.8200	-13.333%	10	1,707	+111.130%
2026-04-27	60.9700	62.8000	58.1800	62.1000	-3.286%	24	1,707	+82.979%
2026-04-24	68.0000	68.0000	64.2100	64.2100	-11.920%	14	1,708	+76.966%
2026-04-23	72.9000	72.9000	72.9000	72.9000	+0.552%	3	1,698	+55.871%
2026-04-22	72.5000	72.5000	72.5000	72.5000	-2.554%	1	1,698	+56.731%
2026-04-21	76.6000	76.6000	74.0500	74.4000	+0.813%	4	1,700	+52.728%
2026-04-20	70.5000	73.8000	70.5000	73.8000	+0.326%	3	1,700	+53.970%
2026-04-17	72.8000	73.5600	72.8000	73.5600	-4.814%	2	1,700	+54.473%
2026-04-16	78.0000	78.0000	77.2800	77.2800	-4.593%	2	1,701	+47.037%
2026-04-14	78.4400	81.0000	74.2500	81.0000	+10.641%	25	1,701	+40.284%
2026-04-13	67.5000	74.8500	67.5000	73.2100	+8.540%	64	1,714	+55.211%
2026-04-10	56.0000	67.5200	56.0000	67.4500	+20.446%	49	1,727	+68.466%
2026-04-09	49.2000	56.0000	47.0600	56.0000	+16.910%	60	1,708	+102.911%
2026-04-08	48.3500	48.3500	45.0000	47.9000	+13.966%	15	1,725	+137.223%
2026-04-07	38.0000	42.0300	38.0000	42.0300	+7.714%	7	1,739	+170.355%
2026-04-06	37.2400	39.0200	37.2400	39.0200	+10.164%	7	1,742	+191.210%
2026-04-02	29.1500	35.4800	29.1500	35.4200	+7.009%	37	1,750	+220.807%
2026-04-01	35.0200	35.0200	33.1000	33.1000	+4.482%	45	1,750	+243.293%
2026-03-31	30.0900	31.6800	30.0000	31.6800	+24.235%	6	1,762	+258.681%
2026-03-30	26.3800	26.3800	24.4000	25.5000	-19.176%	177	1,767	+345.608%
2026-03-27	32.7000	33.1100	31.2900	31.5500	-7.883%	37	1,865	+260.158%
2026-03-26	38.3800	38.3800	34.2500	34.2500	-16.869%	36	1,866	+231.766%
2026-03-25	41.4900	41.4900	41.2000	41.2000	+0.488%	12	1,876	+175.801%
2026-03-23	44.7500	44.7500	41.0000	41.0000	-2.054%	3	1,875	+177.146%
2026-03-20	46.0000	46.0000	41.8600	41.8600	-9.000%	30	1,875	+171.452%
2026-03-19	42.3000	46.0000	42.3000	46.0000	-2.748%	9	1,869	+147.022%
2026-03-18	42.0000	47.3000	42.0000	47.3000	+13.702%	41	1,873	+140.233%
2026-03-17	44.5000	44.9000	41.6000	41.6000	-20.459%	843	1,874	+173.149%
2026-03-16	52.6000	55.0000	50.0000	52.3000	+24.228%	695	1,295	+117.266%
2026-03-13	42.5000	43.0000	41.7100	42.1000	+10.354%	17	1,892	+169.905%
2026-03-12	38.0000	38.1500	38.0000	38.1500	-2.803%	6	1,891	+197.851%
2026-03-11	35.7300	42.1000	35.6000	39.2500	+30.921%	63	1,891	+189.503%
2026-03-10	30.2000	31.7000	29.9800	29.9800	+7.071%	15	1,892	+279.019%
2026-03-09	24.0300	28.0000	24.0300	28.0000	+2.564%	10	1,883	+305.821%
2026-03-06	28.0000	28.0000	27.3000	27.3000	-7.458%	2	1,882	+316.227%
2026-03-05	29.0000	29.5000	29.0000	29.5000	-3.437%	2	1,882	+285.186%
2026-03-04	28.2200	30.5500	28.2200	30.5500	+26.240%	9	1,882	+271.948%
2026-03-03	24.9100	25.5000	23.0000	24.2000	-6.019%	23	1,881	+369.545%
2026-03-02	25.1300	27.5000	25.0000	25.7500	-3.341%	13	1,875	+341.282%
2026-02-27	30.7700	31.0000	26.3400	26.6400	-24.318%	95	1,867	+326.539%
2026-02-26	38.5000	38.5000	35.2000	35.2000	-5.908%	13	1,885	+222.813%
2026-02-25	36.3000	37.5000	36.2700	37.4100	+7.779%	10	1,887	+203.742%
2026-02-24	32.4400	34.7600	32.4400	34.7100	+10.612%	4	1,887	+227.370%
2026-02-20	35.0000	35.0000	31.3800	31.3800	-17.421%	14	1,889	+262.110%
2026-02-19	36.3000	38.4500	36.3000	38.0000	+9.195%	29	1,888	+199.026%
2026-02-18	33.0000	35.7900	33.0000	34.8000	+15.730%	268	1,904	+226.523%
2026-02-17	30.0000	31.9200	30.0000	30.0700	-6.031%	7	1,820	+277.885%
2026-02-13	30.4500	33.0000	30.4500	32.0000	+20.301%	46	1,817	+255.094%
2026-02-12	23.0800	27.0000	23.0800	26.6000	-0.561%	13	1,817	+327.180%
2026-02-11	29.6300	29.6300	25.8300	26.7500	-6.074%	26	1,815	+324.785%
2026-02-10	28.4800	28.4800	28.4800	28.4800	-2.164%	1	1,822	+298.982%
2026-02-09	25.8000	29.4800	25.8000	29.1100	+20.041%	9	1,823	+290.347%
2026-02-06	20.3000	24.8600	20.3000	24.2500	+21.250%	24	1,824	+368.577%
2026-02-05	20.5000	20.7000	19.5000	20.0000	-11.661%	76	1,811	+468.150%
2026-02-04	24.0000	24.0000	20.6200	22.6400	-11.216%	22	1,799	+401.899%
2026-02-03	28.0000	28.0000	25.5000	25.5000	-3.774%	103	1,796	+345.608%
2026-02-02	25.9000	27.0000	25.5000	26.5000	+8.830%	45	1,755	+328.792%
2026-01-30	27.8000	27.8000	24.3500	24.3500	-21.248%	53	1,737	+366.653%
2026-01-29	32.0000	32.0000	27.8500	30.9200	-15.171%	16	1,712	+267.497%
2026-01-28	35.0200	36.4500	32.6400	36.4500	+7.048%	63	1,702	+211.742%
2026-01-27	32.0200	34.0500	31.5800	34.0500	+12.191%	464	1,699	+233.715%
2026-01-26	35.2900	35.2900	30.3500	30.3500	-4.769%	10	1,323	+274.399%
2026-01-23	31.6800	33.5100	31.6800	31.8700	-4.438%	115	1,323	+256.542%
2026-01-22	36.3000	37.0000	33.2100	33.3500	+6.210%	86	1,259	+240.720%
2026-01-21	35.0000	35.0000	31.4000	31.4000	-10.414%	31	1,193	+261.879%
2026-01-20	38.0000	38.0000	34.4200	35.0500	-15.887%	94	1,191	+224.194%
2026-01-16	36.8000	41.9500	36.8000	41.6700	+8.403%	83	1,169	+172.690%
2026-01-15	38.0500	40.5500	36.3000	38.4400	+5.779%	78	1,169	+195.604%
2026-01-14	37.7600	39.1600	35.1200	36.3400	-6.821%	650	1,132	+212.686%
2026-01-13	41.0000	41.0000	39.0000	39.0000	-4.878%	6	830	+191.359%
2026-01-12	34.2500	41.0000	34.2500	41.0000	+18.841%	44	832	+177.146%
2026-01-09	35.5000	39.0000	34.5000	34.5000	+2.404%	33	861	+229.362%
2026-01-08	35.0000	37.3500	33.6900	33.6900	+3.662%	45	861	+237.281%
2026-01-07	34.0000	35.0200	32.5000	32.5000	-7.801%	23	872	+249.631%
2026-01-06	32.5000	35.2500	30.3300	35.2500	+16.645%	32	855	+222.355%
2026-01-05	29.5300	30.7300	29.4000	30.2200	+7.277%	29	867	+276.009%
2026-01-02	27.9800	29.5000	27.8200	28.1700	+16.888%	16	862	+303.372%
2025-12-31	27.6000	27.6000	24.0000	24.1000	-7.804%	52	893	+371.494%
2025-12-30	27.2000	27.2000	26.1400	26.1400	-1.914%	2	893	+334.698%
2025-12-29	26.0000	26.6500	26.0000	26.6500	-4.821%	3	892	+326.379%
2025-12-26	29.0000	29.0000	27.5000	28.0000	-6.667%	14	892	+305.821%
2025-12-24	29.3000	30.1000	29.3000	30.0000	+3.128%	7	889	+278.767%
2025-12-23	31.5000	31.5000	29.0900	29.0900	-8.522%	145	889	+290.615%
2025-12-22	32.0000	33.5000	31.5000	31.8000	+5.859%	30	928	+257.327%
2025-12-19	25.0000	30.2000	25.0000	30.0400	+31.179%	82	931	+278.262%
2025-12-18	23.1600	23.1600	21.9000	22.9000	+7.461%	12	863	+396.201%
2025-12-17	25.1800	25.3000	21.3100	21.3100	-13.550%	38	853	+433.224%
2025-12-16	25.0000	25.0000	22.0000	24.6500	-3.899%	27	856	+360.974%
2025-12-15	27.7000	27.7000	24.8000	25.6500	-12.636%	29	849	+343.002%
2025-12-12	33.4500	33.4500	29.3000	29.3600	-13.392%	38	837	+287.023%
2025-12-11	30.8500	33.9000	29.5000	33.9000	-0.294%	25	813	+235.192%
2025-12-10	34.5000	34.9300	33.4000	34.0000	-4.225%	87	798	+234.206%
2025-12-09	35.4500	35.6000	35.4500	35.5000	-5.985%	3	729	+220.085%
2025-12-08	36.6000	37.7600	36.6000	37.7600	+4.889%	7	727	+200.927%
2025-12-05	37.2000	37.8000	36.0000	36.0000	-8.861%	10	722	+215.639%
2025-12-04	36.7500	39.8000	36.7500	39.5000	+8.966%	19	712	+187.671%
2025-12-03	35.3000	36.6900	35.3000	36.2500	-2.027%	4	706	+213.462%
2025-12-02	37.5000	40.1000	37.0000	37.0000	-7.500%	12	706	+207.108%
2025-12-01	35.0000	40.0000	35.0000	40.0000	+12.076%	22	696	+184.075%
2025-11-28	37.0000	37.0000	35.6900	35.6900	+0.197%	21	684	+218.380%
2025-11-26	36.0000	36.0000	34.3000	35.6200	+14.167%	14	676	+219.006%
2025-11-25	31.3000	31.3000	31.2000	31.2000	-10.857%	2	676	+264.199%
2025-11-24	31.0300	35.0000	31.0300	35.0000	+20.690%	20	674	+224.657%
2025-11-21	30.7000	31.7500	26.4000	29.0000	-3.333%	27	661	+291.828%
2025-11-20	43.0000	43.0000	30.0000	30.0000	-16.458%	59	660	+278.767%
2025-11-19	36.3900	38.5000	35.9100	35.9100	+0.307%	12	635	+216.430%
2025-11-18	29.4000	35.8000	28.7000	35.8000	+18.976%	48	637	+217.402%
2025-11-17	28.7000	33.3000	28.7000	30.0900	+2.000%	24	615	+277.634%
2025-11-14	29.9200	31.7000	29.5000	29.5000	-7.233%	36	608	+285.186%
2025-11-13	32.3000	33.5000	29.0000	31.8000	-11.667%	40	599	+257.327%
2025-11-12	39.8700	39.8700	34.8000	36.0000	-12.195%	41	590	+215.639%
2025-11-11	45.0000	48.5000	39.6000	41.0000	-15.464%	52	557	+177.146%
2025-11-10	48.0000	51.5000	48.0000	48.5000	+14.118%	15	519	+134.289%
2025-11-07	43.4400	43.4400	42.5000	42.5000	-14.211%	4	504	+167.365%
2025-11-06	51.8700	51.8700	49.5400	49.5400	-6.616%	26	501	+129.370%
2025-11-05	52.3500	53.8000	52.3000	53.0500	+10.521%	30	475	+114.194%
2025-11-04	48.0000	48.0000	48.0000	48.0000	-18.644%	3	448	+136.729%
2025-11-03	66.7000	66.7000	59.0000	59.0000	-9.231%	4	447	+92.593%
2025-10-31	61.2000	65.7500	60.5000	65.0000	+8.333%	11	447	+74.815%
2025-10-30	58.5000	61.2500	58.5000	60.0000	+1.351%	4	448	+89.383%
2025-10-29	55.6500	59.2000	55.6500	59.2000	+5.714%	5	450	+91.943%
2025-10-28	60.0000	61.0000	56.0000	56.0000	-3.448%	6	450	+102.911%
2025-10-27	55.5000	58.0000	55.4200	58.0000	+11.732%	8	459	+95.914%
2025-10-24	48.8000	51.9100	48.8000	51.9100	+16.652%	4	459	+118.898%
2025-10-23	40.2000	44.5000	40.2000	44.5000	+15.584%	28	462	+155.348%
2025-10-22	44.0200	44.0200	37.5000	38.5000	-9.836%	73	437	+195.143%
2025-10-21	42.6900	44.0000	40.8500	42.7000	-5.594%	68	379	+166.112%
2025-10-20	44.7000	48.9000	44.7000	45.2300	-7.600%	16	397	+151.227%
2025-10-17	53.0000	53.0000	47.5000	48.9500	-13.286%	13	387	+132.135%
2025-10-16	56.5500	56.5500	56.4500	56.4500	-2.672%	3	376	+101.293%
2025-10-15	62.0000	62.0000	55.7500	58.0000	-6.452%	217	373	+95.914%
2025-10-14	60.0000	62.0000	59.0000	62.0000	-5.054%	12	156	+83.274%
2025-10-13	66.5000	66.5000	64.0000	65.3000	-3.259%	9	146	+74.012%
2025-10-10	65.0000	68.5000	63.0000	67.5000	+8.871%	32	151	+68.341%
2025-10-09	56.3100	62.0000	56.3100	62.0000	+16.541%	9	178	+83.274%
2025-10-08	55.1700	55.1700	50.9500	53.2000	+2.703%	22	177	+113.590%
2025-10-07	55.4000	55.4000	49.5000	51.8000	-8.319%	13	177	+119.363%
2025-10-06	60.9000	60.9000	56.5000	56.5000	-2.080%	23	174	+101.115%
2025-10-03	55.0000	59.2000	55.0000	57.7000	+4.719%	17	166	+96.932%
2025-10-02	49.6000	55.1000	49.6000	55.1000	+25.000%	14	161	+106.225%
2025-09-30	45.0800	45.2000	44.0800	44.0800	+5.203%	13	161	+157.781%
2025-09-29	42.8700	42.8700	41.5500	41.9000	+3.457%	8	166	+171.193%
2025-09-26	41.4800	41.4800	38.1000	40.5000	-3.571%	7	160	+180.568%
2025-09-25	42.0000	42.0000	42.0000	42.0000	-5.830%	1	155	+170.548%
2025-09-24	39.9000	44.7000	39.8500	44.6000	+11.500%	8	154	+154.776%
2025-09-23	40.9500	40.9500	40.0000	40.0000	+1.911%	10	152	+184.075%
2025-09-22	34.3000	40.0000	34.3000	39.2500	+27.352%	32	152	+189.503%
2025-09-19	29.7000	31.2500	29.3300	30.8200	-0.420%	11	136	+268.689%
2025-09-18	29.4000	31.1500	28.6000	30.9500	+14.630%	33	132	+267.141%
2025-09-17	27.4000	27.4000	27.0000	27.0000	+3.846%	30	150	+320.852%
2025-09-16	26.3800	26.3800	26.0000	26.0000	-3.346%	2	120	+337.038%
2025-09-15	27.2500	28.5000	26.0400	26.9000	+7.086%	27	119	+322.416%
2025-09-12	25.4000	25.4000	24.6000	25.1200	-2.447%	4	102	+352.349%
2025-09-11	27.8000	28.0000	25.7500	25.7500	-12.712%	13	103	+341.282%
2025-09-10	27.8000	31.5000	27.8000	29.5000	-1.338%	15	90	+285.186%
2025-09-09	28.2500	30.4800	24.6000	29.9000	+72.832%	108	81	+280.033%
2025-08-28	17.3000	17.3000	17.3000	17.3000	+5.295%	1	20	+556.821%
2025-08-25	15.5600	16.4300	15.5600	16.4300	+12.227%	2	20	+591.601%
2025-08-21	14.6400	14.6400	14.6400	14.6400	-10.349%	2	20	+676.161%
2025-08-18	16.3300	16.3300	16.3300	16.3300	-10.765%	1	18	+595.836%
2025-08-13	18.3000	18.3000	18.3000	18.3000	+1.498%	1	17	+520.929%
2025-08-12	18.0300	18.0300	18.0300	18.0300	+4.704%	1	16	+530.227%
2025-08-11	17.1500	17.9000	17.1500	17.2200	0.000%	17	16	+559.872%

.dark-mode .YS3MqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YS3MqS{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C100NBIS Dec 18 2026 100.00 Call (NBIS261218C00100000)option OPRA

NBIS20261218C100
NBIS Dec 18 2026 100.00 Call (NBIS261218C00100000)
option OPRA