Dark

NBIS20261218C110
NBIS Dec 18 2026 110.00 Call (NBIS261218C00110000)
option OPRA

EOD

Aug 24, 2026

100.50-14.103%(-16.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	101.0000	101.0000	100.5000	100.5000	-14.103%	2	366	0.000%
2026-08-21	117.0000	117.0000	117.0000	117.0000	+2.812%	1	367	-14.103%
2026-08-20	113.8000	113.8000	113.8000	113.8000	-27.516%	1	367	-11.687%
2026-08-13	165.7000	169.2500	157.0000	157.0000	+67.485%	6	367	-35.987%
2026-07-31	95.9500	95.9500	93.7400	93.7400	-4.522%	8	370	+7.211%
2026-07-30	98.1800	98.1800	98.1800	98.1800	+41.838%	1	376	+2.363%
2026-07-29	69.2200	69.2200	69.2200	69.2200	-12.601%	1	377	+45.189%
2026-07-28	79.2000	79.2000	79.2000	79.2000	-39.259%	1	377	+26.894%
2026-07-22	128.2600	130.3900	128.2600	130.3900	+42.815%	3	376	-22.924%
2026-07-17	91.3000	91.3000	91.3000	91.3000	+5.124%	3	376	+10.077%
2026-07-16	86.8500	86.8500	86.8500	86.8500	-17.199%	1	376	+15.717%
2026-07-15	104.8900	104.8900	104.8900	104.8900	-5.522%	1	376	-4.185%
2026-07-08	111.0200	111.0200	111.0200	111.0200	+6.453%	2	377	-9.476%
2026-07-07	107.2500	107.6000	104.2900	104.2900	-16.920%	3	379	-3.634%
2026-07-06	125.5200	125.5300	125.4800	125.5300	+8.216%	30	378	-19.939%
2026-07-02	124.2500	124.2500	116.0000	116.0000	-28.900%	4	350	-13.362%
2026-06-29	159.3000	163.1500	159.3000	163.1500	+15.504%	2	350	-38.400%
2026-06-26	141.2500	141.2500	141.2500	141.2500	-15.470%	3	352	-28.850%
2026-06-25	167.1000	167.1000	167.1000	167.1000	-7.690%	1	352	-39.856%
2026-06-22	181.0200	181.0200	181.0200	181.0200	-8.465%	1	352	-44.481%
2026-06-17	179.0600	197.7600	179.0600	197.7600	+20.954%	64	397	-49.181%
2026-06-15	153.6500	163.5000	153.6500	163.5000	+26.255%	8	397	-38.532%
2026-06-10	129.5000	129.5000	129.5000	129.5000	+6.148%	5	397	-22.394%
2026-06-09	132.2300	132.2300	122.0000	122.0000	-5.558%	3	402	-17.623%
2026-06-08	130.0000	131.8800	129.1800	129.1800	-2.136%	3	402	-22.202%
2026-06-05	135.3500	135.3500	127.0000	132.0000	-18.654%	16	402	-23.864%
2026-06-04	139.5300	162.5000	139.5300	162.2700	+4.690%	4	398	-38.066%
2026-06-03	155.0000	155.0000	155.0000	155.0000	-8.284%	1	396	-35.161%
2026-06-02	174.2500	174.2500	169.0000	169.0000	-2.952%	2	396	-40.533%
2026-06-01	157.0000	174.7600	155.1000	174.1400	+35.307%	8	397	-42.288%
2026-05-29	128.7000	128.7000	128.7000	128.7000	-1.733%	1	399	-21.911%
2026-05-28	130.9700	130.9700	130.9700	130.9700	+21.844%	1	399	-23.265%
2026-05-27	108.0400	108.0400	107.4900	107.4900	-7.496%	2	399	-6.503%
2026-05-22	123.8500	124.0100	116.2000	116.2000	-11.026%	10	398	-13.511%
2026-05-21	130.2500	130.6000	130.1700	130.6000	+24.144%	3	403	-23.047%
2026-05-20	105.2000	105.2000	105.2000	105.2000	-12.333%	3	403	-4.468%
2026-05-15	120.0000	120.0000	120.0000	120.0000	-9.530%	3	402	-16.250%
2026-05-14	124.7500	137.4900	124.5500	132.6400	+16.259%	16	405	-24.231%
2026-05-13	116.8000	117.9500	114.0900	114.0900	+28.004%	9	421	-11.912%
2026-05-12	89.1300	89.1300	89.1300	89.1300	-4.521%	1	421	+12.757%
2026-05-11	97.7000	97.7000	93.3500	93.3500	+3.172%	7	421	+7.659%
2026-05-07	90.0000	90.5100	90.0000	90.4800	-9.520%	3	426	+11.074%
2026-05-06	95.0000	100.0000	95.0000	100.0000	+17.550%	6	427	+0.500%
2026-05-05	82.8000	85.0700	82.8000	85.0700	-1.993%	3	433	+18.138%
2026-05-04	79.2500	86.8000	79.2500	86.8000	+35.625%	2	436	+15.783%
2026-05-01	55.9800	64.3500	55.9800	64.0000	+28.257%	100	364	+57.031%
2026-04-29	51.3000	51.3000	49.9000	49.9000	-3.668%	27	364	+101.403%
2026-04-28	51.8000	51.8000	51.8000	51.8000	-13.465%	3	376	+94.015%
2026-04-27	59.8600	59.8600	59.8600	59.8600	-0.067%	5	373	+67.892%
2026-04-24	62.0000	62.5000	59.9000	59.9000	-10.463%	8	378	+67.780%
2026-04-23	66.9000	66.9000	66.9000	66.9000	-1.327%	3	382	+50.224%
2026-04-22	72.5000	72.5000	67.8000	67.8000	+1.802%	7	379	+48.230%
2026-04-20	67.0000	68.1400	66.0000	66.6000	-0.389%	11	373	+50.901%
2026-04-17	66.0000	67.1700	66.0000	66.8600	-3.937%	7	381	+50.314%
2026-04-16	69.6000	69.6000	69.6000	69.6000	+1.591%	1	385	+44.397%
2026-04-15	69.1100	69.1500	68.5100	68.5100	-6.688%	31	386	+46.694%
2026-04-14	72.9200	73.5000	69.5800	73.4200	+10.158%	13	407	+36.884%
2026-04-13	65.0000	70.2500	65.0000	66.6500	+14.617%	21	420	+50.788%
2026-04-10	52.6500	61.8000	52.6500	58.1500	+14.020%	38	426	+72.829%
2026-04-09	45.0000	51.0000	44.0000	51.0000	+21.284%	35	446	+97.059%
2026-04-08	41.0000	42.3200	40.3500	42.0500	+12.523%	24	453	+139.001%
2026-04-07	34.2300	37.3700	34.2300	37.3700	+8.006%	8	440	+168.932%
2026-04-06	33.2000	34.6400	33.2000	34.6000	+34.578%	10	439	+190.462%
2026-04-02	25.7100	25.7100	25.7100	25.7100	-12.995%	1	432	+290.898%
2026-04-01	30.0500	30.1200	29.1200	29.5500	+8.440%	5	432	+240.102%
2026-03-31	25.2800	27.2500	24.0000	27.2500	+22.748%	8	430	+268.807%
2026-03-30	27.2500	27.2500	22.2000	22.2000	-19.273%	2	434	+352.703%
2026-03-27	31.2000	31.2000	27.5000	27.5000	-9.984%	49	434	+265.455%
2026-03-26	31.5400	31.5400	30.4300	30.5500	-15.139%	11	432	+228.969%
2026-03-24	36.0000	36.0000	36.0000	36.0000	-4.179%	2	434	+179.167%
2026-03-23	37.6600	37.6600	37.5700	37.5700	-3.913%	3	436	+167.501%
2026-03-20	42.3800	42.3800	39.1000	39.1000	-2.005%	6	437	+157.033%
2026-03-19	38.0000	39.9000	38.0000	39.9000	-0.993%	4	436	+151.880%
2026-03-18	40.0000	40.9300	40.0000	40.3000	+7.467%	3	439	+149.380%
2026-03-17	38.6900	38.8000	37.0000	37.5000	-23.077%	40	438	+168.000%
2026-03-16	48.0000	49.4000	45.0000	48.7500	+35.945%	58	415	+106.154%
2026-03-13	37.0000	38.5000	35.8600	35.8600	+5.938%	11	459	+180.257%
2026-03-12	33.8500	33.8500	33.8500	33.8500	-5.972%	1	466	+196.898%
2026-03-11	35.0000	36.8800	34.4500	36.0000	+46.999%	29	466	+179.167%
2026-03-09	23.6000	24.4900	22.0000	24.4900	+6.478%	5	475	+310.372%
2026-03-06	24.0000	24.0000	23.0000	23.0000	-2.128%	16	475	+336.957%
2026-03-05	26.9800	27.0200	23.5000	23.5000	-12.346%	16	481	+327.660%
2026-03-04	25.4600	26.8100	25.4600	26.8100	+27.001%	6	475	+274.860%
2026-03-03	23.0000	23.0000	21.1100	21.1100	-11.674%	4	479	+376.078%
2026-02-27	26.6500	26.6500	23.3200	23.9000	-28.657%	13	476	+320.502%
2026-02-25	33.0000	34.2800	33.0000	33.5000	+9.299%	12	489	+200.000%
2026-02-24	30.6500	30.6500	30.6500	30.6500	-9.587%	1	489	+227.896%
2026-02-19	35.0000	35.0000	33.9000	33.9000	+7.962%	2	488	+196.460%
2026-02-18	30.6100	33.0000	30.6100	31.4000	+8.276%	13	487	+220.064%
2026-02-13	27.0000	29.0000	27.0000	29.0000	+27.753%	12	488	+246.552%
2026-02-12	23.6000	23.6000	22.7000	22.7000	-4.782%	3	488	+342.731%
2026-02-11	22.7500	25.0000	22.7500	23.8400	-7.989%	39	489	+321.560%
2026-02-09	25.0500	25.9100	25.0500	25.9100	+17.028%	11	490	+287.881%
2026-02-06	19.5600	22.1400	19.5600	22.1400	+30.235%	12	499	+353.930%
2026-02-05	18.5000	18.5000	16.8300	17.0000	-15.966%	11	495	+491.176%
2026-02-04	21.5000	21.5000	18.9500	20.2300	-18.263%	60	497	+396.787%
2026-02-03	24.0000	24.7500	22.1500	24.7500	+4.519%	33	511	+306.061%
2026-02-02	23.6800	23.6800	23.6800	23.6800	+7.636%	1	504	+324.409%
2026-01-30	25.3800	25.3800	22.0000	22.0000	-21.429%	8	504	+356.818%
2026-01-29	26.1200	28.0000	26.0300	28.0000	-11.783%	24	502	+258.929%
2026-01-28	31.7400	31.7400	31.7400	31.7400	+3.186%	1	509	+216.635%
2026-01-27	27.8900	30.7600	27.8900	30.7600	+12.386%	53	510	+226.723%
2026-01-26	27.2000	27.3700	25.7500	27.3700	-2.250%	6	485	+267.190%
2026-01-23	30.0000	30.0000	28.0000	28.0000	-9.091%	7	485	+258.929%
2026-01-21	30.5000	30.8000	28.1500	30.8000	-4.050%	29	490	+226.299%
2026-01-20	34.0000	35.0000	31.7400	32.1000	-18.321%	36	500	+213.084%
2026-01-16	36.3800	39.3000	36.3800	39.3000	+7.465%	14	478	+155.725%
2026-01-15	33.5000	36.6300	33.5000	36.5700	+8.356%	17	478	+174.815%
2026-01-14	33.0000	33.7500	31.5500	33.7500	-10.359%	14	471	+197.778%
2026-01-13	36.5200	37.6500	36.3300	37.6500	+2.897%	8	476	+166.932%
2026-01-12	32.9400	36.5900	32.9400	36.5900	+11.828%	5	476	+174.665%
2026-01-09	33.8500	34.8300	32.7200	32.7200	+3.873%	3	474	+207.152%
2026-01-08	32.0100	32.0100	31.0500	31.5000	-2.174%	7	473	+219.048%
2026-01-06	31.6500	32.2000	31.1200	32.2000	+18.165%	65	477	+212.112%
2026-01-05	29.2000	29.2000	27.2500	27.2500	+7.368%	21	432	+268.807%
2026-01-02	25.0000	25.3800	25.0000	25.3800	+6.460%	3	432	+295.981%
2025-12-30	23.8400	23.8400	23.8400	23.8400	-1.893%	3	432	+321.560%
2025-12-29	24.3000	24.3000	24.3000	24.3000	-0.816%	16	429	+313.580%
2025-12-26	25.0000	25.0000	24.5000	24.5000	-6.596%	2	429	+310.204%
2025-12-23	27.3800	27.3800	26.2300	26.2300	-9.552%	2	429	+283.149%
2025-12-22	30.5000	30.5000	29.0000	29.0000	+9.434%	11	430	+246.552%
2025-12-19	24.4300	26.5000	24.4300	26.5000	+32.500%	5	421	+279.245%
2025-12-18	19.9100	20.0000	19.9100	20.0000	+1.368%	2	420	+402.500%
2025-12-17	21.1000	21.1000	19.7300	19.7300	-9.909%	6	420	+409.377%
2025-12-16	21.9900	22.0000	21.3500	21.9000	-4.158%	10	424	+358.904%
2025-12-15	23.7500	23.7500	22.7000	22.8500	-14.739%	21	419	+339.825%
2025-12-12	30.8000	30.8000	26.8000	26.8000	-15.324%	69	431	+275.000%
2025-12-10	31.6500	31.6500	31.6500	31.6500	-4.091%	1	430	+217.536%
2025-12-09	33.4000	34.0300	33.0000	33.0000	-2.941%	42	429	+204.545%
2025-12-05	33.5000	34.0000	33.3100	34.0000	-5.556%	16	467	+195.588%
2025-12-04	34.0000	37.1900	34.0000	36.0000	+6.509%	5	477	+179.167%
2025-12-03	31.2000	33.8000	31.2000	33.8000	-7.397%	4	474	+197.337%
2025-12-02	36.5000	36.5000	36.5000	36.5000	+5.797%	1	474	+175.342%
2025-12-01	34.5000	34.5000	34.5000	34.5000	+3.604%	1	474	+191.304%
2025-11-28	33.3000	33.3000	33.3000	33.3000	+2.085%	1	474	+201.802%
2025-11-26	32.6200	32.6200	32.6200	32.6200	+6.601%	2	474	+208.093%
2025-11-25	30.6000	30.6000	30.6000	30.6000	-2.361%	1	474	+228.431%
2025-11-24	30.4900	31.3400	30.3000	31.3400	+11.929%	13	474	+220.676%
2025-11-21	29.0900	29.0900	24.5000	28.0000	+0.719%	22	472	+258.929%
2025-11-20	38.8000	38.8000	27.8000	27.8000	-14.593%	406	460	+261.511%
2025-11-18	26.8000	32.5500	26.8000	32.5500	+16.250%	22	421	+208.756%
2025-11-17	29.7200	29.7200	25.2000	28.0000	-6.667%	9	417	+258.929%
2025-11-14	27.0000	30.0000	27.0000	30.0000	+3.306%	2	416	+235.000%
2025-11-13	30.3000	31.2700	27.9500	29.0400	-9.250%	56	416	+246.074%
2025-11-12	38.5000	38.5000	31.4700	32.0000	-14.209%	29	388	+214.063%
2025-11-11	42.3000	43.0000	37.3000	37.3000	-20.638%	41	378	+169.437%
2025-11-10	45.1000	47.0000	45.1000	47.0000	+12.306%	4	391	+113.830%
2025-11-07	41.5000	41.8500	40.9500	41.8500	-7.000%	19	387	+140.143%
2025-11-06	49.5000	49.5000	45.0000	45.0000	-9.238%	9	370	+123.333%
2025-11-05	49.0000	49.5800	48.5000	49.5800	+7.783%	15	365	+102.703%
2025-11-04	46.0000	49.8000	44.5000	46.0000	-16.058%	22	374	+118.478%
2025-11-03	54.8000	54.8000	54.8000	54.8000	-9.421%	2	362	+83.394%
2025-10-31	61.0000	61.0000	60.2000	60.5000	+12.037%	13	362	+66.116%
2025-10-29	52.0000	54.0000	52.0000	54.0000	-3.052%	7	375	+86.111%
2025-10-28	55.8000	55.8000	55.7000	55.7000	+4.112%	4	382	+80.431%
2025-10-27	52.7000	54.1000	52.3000	53.5000	+13.830%	21	398	+87.850%
2025-10-24	45.8400	47.4900	45.8400	47.0000	+17.500%	6	398	+113.830%
2025-10-23	36.8300	40.0000	36.8300	40.0000	+20.482%	6	403	+151.250%
2025-10-22	42.3000	42.3000	33.2000	33.2000	-13.089%	40	407	+202.711%
2025-10-21	41.0000	41.3000	38.0500	38.2000	-8.852%	24	402	+163.089%
2025-10-20	45.0000	45.5000	41.6500	41.9100	-6.970%	46	396	+139.800%
2025-10-17	48.0000	48.1000	44.0000	45.0500	-15.320%	217	365	+123.085%
2025-10-16	53.5000	53.5000	52.5000	53.2000	-8.276%	10	161	+88.910%
2025-10-15	58.0000	58.0000	58.0000	58.0000	-0.668%	2	161	+73.276%
2025-10-14	54.9000	58.7500	54.9000	58.3900	-6.725%	9	163	+72.119%
2025-10-10	62.0000	62.6000	60.9300	62.6000	+13.612%	6	163	+60.543%
2025-10-09	54.4500	55.1000	54.4500	55.1000	+10.687%	5	163	+82.396%
2025-10-08	49.3000	49.7800	48.8000	49.7800	+3.816%	7	164	+101.888%
2025-10-07	51.7500	51.7500	46.1800	47.9500	-9.528%	6	166	+109.593%
2025-10-06	57.4500	57.4500	53.0000	53.0000	-2.788%	11	162	+89.623%
2025-10-03	51.1000	56.2100	51.1000	54.5200	+8.175%	13	164	+84.336%
2025-10-02	45.7000	50.4000	45.7000	50.4000	+22.034%	24	174	+99.405%
2025-10-01	39.6500	41.3000	39.2000	41.3000	+2.228%	30	170	+143.341%
2025-09-30	42.7000	42.7000	40.4000	40.4000	+7.647%	8	193	+148.762%
2025-09-29	38.4500	38.4500	37.5300	37.5300	+2.822%	2	192	+167.786%
2025-09-26	35.0000	36.5000	35.0000	36.5000	-0.545%	6	191	+175.342%
2025-09-25	40.0000	40.0000	36.6000	36.7000	-11.095%	24	186	+173.842%
2025-09-24	39.7300	41.2800	39.5000	41.2800	+14.667%	9	164	+143.459%
2025-09-23	36.4900	36.5700	34.8500	36.0000	+0.279%	91	167	+179.167%
2025-09-22	30.9500	35.9000	30.2200	35.9000	+28.674%	40	166	+179.944%
2025-09-19	25.9200	27.9000	25.9200	27.9000	-2.105%	4	148	+260.215%
2025-09-18	26.5000	28.5000	26.5000	28.5000	+18.257%	3	150	+252.632%
2025-09-16	24.1000	24.1000	24.1000	24.1000	0.000%	1	149	+317.012%
2025-09-15	24.1000	24.1000	24.1000	24.1000	+10.399%	1	148	+317.012%
2025-09-12	24.0000	24.0000	21.8300	21.8300	-3.833%	14	147	+360.376%
2025-09-11	24.6000	24.6500	21.0000	22.7000	-15.299%	18	147	+342.731%
2025-09-10	25.0000	28.0000	24.5000	26.8000	-3.597%	17	148	+275.000%
2025-09-09	26.9500	28.1000	21.0100	27.8000	+150.450%	112	143	+261.511%
2025-09-08	11.1000	11.1000	11.1000	11.1000	-5.612%	1	112	+805.405%
2025-09-02	11.4500	11.7600	11.4500	11.7600	-11.245%	5	113	+754.592%
2025-08-25	13.8600	13.8600	13.2500	13.2500	-4.950%	5	113	+658.491%
2025-08-22	13.9400	13.9400	13.9400	13.9400	-0.783%	2	111	+620.947%
2025-08-19	14.0500	14.0500	14.0500	14.0500	-9.355%	5	109	+615.302%
2025-08-18	14.0900	15.5000	14.0900	15.5000	+11.511%	11	104	+548.387%
2025-08-14	14.1700	14.1700	13.5000	13.9000	-3.472%	58	94	+623.022%
2025-08-13	15.2000	15.2000	14.4000	14.4000	0.000%	36	36	+597.917%

.dark-mode .NKpJ0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKpJ0C{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C110NBIS Dec 18 2026 110.00 Call (NBIS261218C00110000)option OPRA

NBIS20261218C110
NBIS Dec 18 2026 110.00 Call (NBIS261218C00110000)
option OPRA