Dark

NBIS20261218C105
NBIS Dec 18 2026 105.00 Call (NBIS261218C00105000)
option OPRA

EOD

Jul 14, 2026

112.00-13.846%(-18.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	112.0000	112.0000	112.0000	112.0000	-13.846%	2	385	0.000%
2026-07-09	130.0000	130.0000	130.0000	130.0000	+11.292%	2	387	-13.846%
2026-07-08	116.8100	116.8100	116.8100	116.8100	-17.826%	5	387	-4.118%
2026-07-01	141.1400	142.1500	141.1400	142.1500	-10.315%	4	392	-21.210%
2026-06-24	158.5000	158.5000	158.5000	158.5000	-14.324%	1	392	-29.338%
2026-06-23	185.0000	185.0000	185.0000	185.0000	-3.545%	1	392	-39.459%
2026-06-18	202.6800	202.6800	191.8000	191.8000	+10.388%	12	387	-41.606%
2026-06-16	177.0000	177.0000	169.5800	173.7500	+11.058%	8	387	-35.540%
2026-06-15	155.5600	156.4500	155.5600	156.4500	+30.538%	2	395	-28.412%
2026-06-09	119.8500	119.8500	119.8500	119.8500	-19.752%	1	395	-6.550%
2026-06-05	149.5000	149.5000	149.3500	149.3500	-8.183%	2	396	-25.008%
2026-06-01	162.6600	162.6600	162.6600	162.6600	+23.696%	1	396	-31.145%
2026-05-28	131.5000	131.5000	131.5000	131.5000	-2.332%	1	395	-14.829%
2026-05-21	134.6400	134.6400	134.6400	134.6400	+23.557%	1	394	-16.815%
2026-05-20	108.9700	108.9700	108.9700	108.9700	+1.699%	1	394	+2.781%
2026-05-18	107.1500	107.1500	107.1500	107.1500	-22.540%	1	394	+4.526%
2026-05-14	127.4500	138.3300	127.4500	138.3300	+17.179%	27	394	-19.034%
2026-05-13	118.0500	118.0500	118.0500	118.0500	+17.638%	2	394	-5.125%
2026-05-11	100.3500	100.3500	100.3500	100.3500	+9.852%	1	394	+11.609%
2026-05-07	91.3500	91.3500	91.3500	91.3500	-12.483%	5	393	+22.605%
2026-05-06	104.4500	104.4700	104.3800	104.3800	+15.978%	4	388	+7.300%
2026-05-05	90.0000	90.0000	90.0000	90.0000	+0.189%	1	390	+24.444%
2026-05-04	83.5000	89.8300	83.5000	89.8300	+32.317%	6	390	+24.680%
2026-05-01	62.6000	67.8900	62.6000	67.8900	+20.287%	4	387	+64.973%
2026-04-27	56.5700	56.5700	56.4400	56.4400	-14.485%	2	387	+98.441%
2026-04-24	66.0000	66.0000	66.0000	66.0000	-6.516%	1	386	+69.697%
2026-04-23	70.6000	70.6000	70.6000	70.6000	+0.455%	1	387	+58.640%
2026-04-22	70.2800	70.2800	70.2800	70.2800	+3.125%	1	387	+59.363%
2026-04-20	68.1500	68.1500	68.1500	68.1500	-2.865%	2	388	+64.343%
2026-04-17	70.1600	70.1600	70.1600	70.1600	-8.705%	1	389	+59.635%
2026-04-16	72.9800	76.8500	72.9800	76.8500	+0.708%	2	389	+45.738%
2026-04-14	75.7900	78.3000	75.7900	76.3100	+7.057%	18	390	+46.770%
2026-04-13	72.5200	72.5200	70.3500	71.2800	+16.757%	4	397	+57.127%
2026-04-10	60.8100	63.5300	60.0000	61.0500	+21.686%	15	395	+83.456%
2026-04-09	46.0000	50.4000	45.7900	50.1700	+11.020%	13	398	+123.241%
2026-04-08	44.1000	45.1900	40.9000	45.1900	+18.298%	12	405	+147.842%
2026-04-07	36.2600	39.5000	36.2000	38.2000	+4.087%	18	408	+193.194%
2026-04-06	37.0000	37.0000	36.5000	36.7000	+26.552%	8	412	+205.177%
2026-03-31	27.3200	29.0000	27.3200	29.0000	+20.382%	4	412	+286.207%
2026-03-30	26.4300	26.4300	24.0900	24.0900	-24.126%	6	412	+364.923%
2026-03-27	30.0000	31.7500	30.0000	31.7500	-3.349%	17	410	+252.756%
2026-03-26	36.2600	36.2700	32.8500	32.8500	-17.358%	16	403	+240.944%
2026-03-25	39.7500	39.7500	39.7500	39.7500	+0.025%	2	409	+181.761%
2026-03-23	41.7500	42.6400	39.7400	39.7400	+1.897%	14	411	+181.832%
2026-03-20	44.6700	44.6900	39.0000	39.0000	-7.297%	33	410	+187.179%
2026-03-19	40.0700	42.0700	40.0700	42.0700	-0.119%	4	410	+166.223%
2026-03-18	43.0000	43.0000	42.1200	42.1200	+7.724%	11	410	+165.907%
2026-03-17	39.6500	39.6500	39.1000	39.1000	-23.107%	2	405	+186.445%
2026-03-16	47.9000	52.0000	47.9000	50.8500	+24.939%	259	403	+120.256%
2026-03-13	40.7000	40.7000	40.7000	40.7000	+13.056%	1	424	+175.184%
2026-03-11	33.9600	38.5800	33.8500	36.0000	+38.728%	20	425	+211.111%
2026-03-09	23.6500	26.0400	23.6500	25.9500	-9.107%	5	431	+331.599%
2026-03-04	28.3500	28.5500	28.3500	28.5500	+19.058%	8	430	+292.294%
2026-03-03	23.9800	23.9800	23.9800	23.9800	-4.080%	1	424	+367.056%
2026-03-02	25.0000	25.0000	25.0000	25.0000	+2.669%	12	424	+348.000%
2026-02-27	29.0000	29.0000	24.3500	24.3500	-31.370%	6	424	+359.959%
2026-02-25	34.2300	35.4800	34.2300	35.4800	+7.515%	10	431	+215.671%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+11.864%	6	431	+239.394%
2026-02-23	28.8700	29.5000	28.8700	29.5000	-11.809%	2	430	+279.661%
2026-02-20	34.3400	34.3400	33.4000	33.4500	-6.799%	8	430	+234.828%
2026-02-19	34.6000	35.8900	33.6000	35.8900	+8.429%	11	424	+212.065%
2026-02-18	32.7500	34.0600	32.7500	33.1000	+6.740%	6	428	+238.369%
2026-02-17	31.0100	31.0100	31.0100	31.0100	+3.747%	2	426	+261.174%
2026-02-13	29.8900	29.8900	29.8900	29.8900	+28.009%	3	429	+274.707%
2026-02-12	22.9100	24.7400	22.4800	23.3500	+16.750%	14	429	+379.657%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+9.290%	1	438	+460.000%
2026-02-05	18.3000	18.3000	18.3000	18.3000	-12.019%	1	437	+512.022%
2026-02-04	21.4700	21.4700	20.8000	20.8000	-14.824%	8	438	+438.462%
2026-02-03	24.4200	24.4200	24.4200	24.4200	-4.235%	1	438	+358.640%
2026-02-02	24.0000	25.5000	24.0000	25.5000	+10.009%	3	438	+339.216%
2026-01-30	26.6700	26.6700	23.1800	23.1800	-15.678%	12	438	+383.175%
2026-01-29	29.6500	29.6500	27.4900	27.4900	-19.147%	2	445	+307.421%
2026-01-28	33.3500	34.3300	32.7300	34.0000	+4.551%	6	447	+229.412%
2026-01-27	30.0500	32.5600	29.9500	32.5200	+18.255%	105	446	+244.403%
2026-01-26	32.8700	32.8700	27.5000	27.5000	-11.661%	2	344	+307.273%
2026-01-23	31.1300	31.1300	31.1300	31.1300	-3.979%	1	343	+259.782%
2026-01-22	35.0500	35.5000	32.4200	32.4200	-1.758%	151	343	+245.466%
2026-01-21	32.0200	33.6300	32.0200	33.0000	-4.486%	14	228	+239.394%
2026-01-20	34.6000	35.6500	34.1000	34.5500	-12.198%	15	217	+224.168%
2026-01-16	35.1500	39.3500	35.1500	39.3500	+1.864%	5	202	+184.625%
2026-01-15	36.3200	38.6300	36.3200	38.6300	+4.603%	8	202	+189.930%
2026-01-13	38.4600	38.7900	36.9300	36.9300	-6.269%	85	196	+203.276%
2026-01-12	38.0000	39.4000	38.0000	39.4000	+7.357%	3	234	+184.264%
2026-01-09	35.5000	36.7000	35.5000	36.7000	+10.977%	3	234	+205.177%
2026-01-07	35.0000	35.0000	33.0700	33.0700	+14.034%	2	232	+238.676%
2026-01-06	33.0000	33.1000	29.0000	29.0000	-0.344%	7	232	+286.207%
2026-01-05	28.4300	29.1000	28.0600	29.1000	+21.503%	5	228	+284.880%
2025-12-31	23.9500	23.9500	23.9500	23.9500	-13.225%	1	228	+367.641%
2025-12-26	27.6000	27.6000	27.6000	27.6000	+27.306%	40	228	+305.797%
2025-12-18	21.0000	21.6800	21.0000	21.6800	+2.264%	2	228	+416.605%
2025-12-17	21.2000	21.2000	21.2000	21.2000	-4.116%	1	228	+428.302%
2025-12-16	22.9000	22.9000	22.1000	22.1100	-8.257%	4	227	+406.558%
2025-12-15	24.7500	24.7500	23.9000	24.1000	-18.416%	10	226	+364.730%
2025-12-12	31.5000	31.5000	29.5400	29.5400	-8.261%	3	231	+279.147%
2025-12-11	30.0000	32.2000	30.0000	32.2000	-3.881%	6	232	+247.826%
2025-12-10	33.5000	33.5000	33.5000	33.5000	-2.899%	1	237	+234.328%
2025-12-09	34.5000	34.5000	34.5000	34.5000	-8.875%	14	237	+224.638%
2025-12-04	37.8600	37.8600	37.8600	37.8600	+3.161%	2	237	+195.827%
2025-12-02	38.0000	38.0000	36.7000	36.7000	-0.811%	3	237	+205.177%
2025-12-01	37.0000	37.0000	37.0000	37.0000	+8.984%	1	237	+202.703%
2025-11-26	32.8700	33.9500	32.8700	33.9500	+9.516%	10	230	+229.897%
2025-11-25	31.0000	31.0000	31.0000	31.0000	-5.199%	1	230	+261.290%
2025-11-24	30.6100	32.7000	30.6100	32.7000	+13.149%	11	229	+242.508%
2025-11-21	30.0700	30.0700	28.9000	28.9000	-6.774%	3	228	+287.543%
2025-11-20	40.3900	40.3900	31.0000	31.0000	-13.889%	5	227	+261.290%
2025-11-19	36.0000	36.0000	36.0000	36.0000	+4.046%	1	229	+211.111%
2025-11-18	28.0000	34.6000	27.0000	34.6000	+21.404%	17	229	+223.699%
2025-11-17	29.7700	31.0800	28.1000	28.5000	-1.792%	8	221	+292.982%
2025-11-14	30.0000	30.5000	29.0200	29.0200	-6.987%	16	223	+285.941%
2025-11-13	29.6700	31.8500	29.6700	31.2000	-13.092%	12	217	+258.974%
2025-11-12	38.4900	38.4900	33.8000	35.9000	-6.021%	9	226	+211.978%
2025-11-11	42.5000	42.5000	38.2000	38.2000	-16.411%	17	221	+193.194%
2025-11-10	50.0500	50.0500	45.7000	45.7000	+0.219%	4	216	+145.077%
2025-11-07	43.4000	45.6000	42.3000	45.6000	-4.161%	12	219	+145.614%
2025-11-06	51.0000	51.0000	46.8500	47.5800	+0.955%	29	210	+135.393%
2025-11-04	49.7000	49.7000	47.1300	47.1300	-17.025%	3	209	+137.641%
2025-11-03	56.8000	56.8000	56.8000	56.8000	-6.702%	1	207	+97.183%
2025-10-31	61.0000	61.0000	60.8800	60.8800	+1.467%	2	207	+83.968%
2025-10-30	55.9100	60.0000	55.9100	60.0000	+5.079%	4	208	+86.667%
2025-10-29	54.5000	57.1000	52.2000	57.1000	+4.771%	8	209	+96.147%
2025-10-28	58.0000	58.0000	54.5000	54.5000	+0.926%	3	210	+105.505%
2025-10-27	54.0000	54.0000	54.0000	54.0000	+7.356%	2	210	+107.407%
2025-10-24	46.5000	50.3000	46.5000	50.3000	+20.335%	5	210	+122.664%
2025-10-23	38.7000	42.4800	38.7000	41.8000	+9.567%	90	210	+167.943%
2025-10-22	39.3900	42.0900	35.4000	38.1500	-6.951%	215	200	+193.578%
2025-10-21	41.5000	41.8300	39.7900	41.0000	-4.651%	20	76	+173.171%
2025-10-20	43.0000	43.0000	43.0000	43.0000	-8.120%	1	70	+160.465%
2025-10-17	49.0000	49.0000	46.8000	46.8000	-13.333%	9	70	+139.316%
2025-10-16	54.0000	56.0000	54.0000	54.0000	-1.099%	7	61	+107.407%
2025-10-15	54.6000	54.6000	54.6000	54.6000	-9.242%	3	57	+105.128%
2025-10-14	60.1600	60.1600	60.1600	60.1600	-1.860%	1	60	+86.170%
2025-10-10	65.8000	65.8000	61.3000	61.3000	+18.317%	12	59	+82.708%
2025-10-08	52.7000	52.7000	51.6000	51.8100	+6.386%	12	60	+116.174%
2025-10-07	52.4000	52.4000	47.6700	48.7000	-13.191%	7	69	+129.979%
2025-10-06	56.1000	56.1000	56.1000	56.1000	+0.179%	30	68	+99.643%
2025-10-03	56.0000	56.0000	56.0000	56.0000	+18.519%	1	98	+100.000%
2025-10-02	48.1000	48.1000	47.2500	47.2500	+16.955%	3	98	+137.037%
2025-10-01	40.4000	40.4000	40.4000	40.4000	-1.463%	1	99	+177.228%
2025-09-30	44.9400	44.9400	41.0000	41.0000	+2.886%	6	99	+173.171%
2025-09-29	40.0600	40.0600	39.8500	39.8500	-0.375%	4	99	+181.054%
2025-09-25	41.5000	41.5000	37.0000	40.0000	-7.193%	6	96	+180.000%
2025-09-24	37.2500	43.1000	37.2500	43.1000	+14.506%	12	92	+159.861%
2025-09-23	37.9300	37.9300	37.3500	37.6400	+9.419%	10	82	+197.556%
2025-09-22	35.3000	37.9200	34.4000	34.4000	+9.137%	9	74	+225.581%
2025-09-19	28.0000	31.5200	28.0000	31.5200	+8.465%	41	72	+255.330%
2025-09-18	29.0600	29.0600	29.0600	29.0600	+14.862%	1	37	+285.409%
2025-09-17	25.4600	25.4600	25.0000	25.3000	+6.035%	6	36	+342.688%
2025-09-16	25.2000	25.2000	23.8600	23.8600	-6.979%	3	36	+369.405%
2025-09-15	25.6500	25.6500	25.6500	25.6500	-12.755%	18	37	+336.647%
2025-09-10	26.6400	29.4000	26.6400	29.4000	-2.033%	4	22	+280.952%
2025-09-09	25.7000	30.0100	23.4800	30.0100	+152.185%	18	22	+273.209%
2025-09-02	11.9000	11.9000	11.9000	11.9000	-13.643%	5	18	+841.176%
2025-08-29	13.7800	13.7800	13.7800	13.7800	-12.785%	1	18	+712.772%
2025-08-27	15.8000	15.8000	15.8000	15.8000	+7.046%	1	18	+608.861%
2025-08-22	14.7600	14.7600	14.7600	14.7600	+9.658%	2	17	+658.808%
2025-08-21	13.4600	13.4600	13.4600	13.4600	+6.403%	2	17	+732.095%
2025-08-20	12.6500	12.6500	12.6500	12.6500	-18.387%	1	17	+785.375%
2025-08-11	15.8400	16.2700	15.5000	15.5000	+10.556%	3	16	+622.581%
2025-08-08	13.7000	14.0200	13.4000	14.0200	0.000%	14	0	+698.859%

.dark-mode .WZJCWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZJCWD{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C105NBIS Dec 18 2026 105.00 Call (NBIS261218C00105000)option OPRA

NBIS20261218C105
NBIS Dec 18 2026 105.00 Call (NBIS261218C00105000)
option OPRA