Dark

NBIS20261218C115
NBIS Dec 18 2026 115.00 Call (NBIS261218C00115000)
option OPRA

EOD

Aug 31, 2026

97.50-10.878%(-11.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	97.5000	97.5000	97.5000	97.5000	-10.878%	9	146	0.000%
2026-08-25	109.4000	109.4000	109.4000	109.4000	+12.205%	1	148	-10.878%
2026-08-24	96.4000	97.5000	96.4000	97.5000	-39.576%	14	148	0.000%
2026-08-17	161.3600	161.3600	161.3600	161.3600	+8.404%	1	150	-39.576%
2026-08-13	148.8500	148.8500	148.8500	148.8500	+64.439%	5	151	-34.498%
2026-08-11	90.5200	90.5200	90.5200	90.5200	+2.329%	1	156	+7.711%
2026-08-07	88.5100	88.5100	88.4600	88.4600	-19.545%	2	156	+10.219%
2026-08-06	111.0000	111.0000	109.9500	109.9500	-11.843%	29	154	-11.323%
2026-08-04	124.7200	124.7200	124.7200	124.7200	+33.748%	1	151	-21.825%
2026-07-27	93.2500	93.2500	93.2500	93.2500	-5.089%	1	151	+4.558%
2026-07-24	103.1300	103.1300	98.2500	98.2500	-1.207%	3	152	-0.763%
2026-07-15	99.4500	99.4500	99.4500	99.4500	-19.960%	1	152	-1.961%
2026-07-10	124.2500	124.2500	124.2500	124.2500	+5.297%	5	152	-21.529%
2026-07-09	125.4000	125.4000	118.0000	118.0000	+11.795%	20	157	-17.373%
2026-07-08	105.5500	105.5500	105.5500	105.5500	-19.119%	1	142	-7.627%
2026-07-02	130.0000	130.5000	130.0000	130.5000	-5.776%	2	143	-25.287%
2026-06-26	138.5000	138.5000	138.5000	138.5000	-23.901%	1	143	-29.603%
2026-06-18	181.9900	182.0000	181.9900	182.0000	+46.009%	2	145	-46.429%
2026-06-05	124.6500	124.6500	124.6500	124.6500	-22.336%	1	145	-21.781%
2026-06-04	160.5000	160.5000	160.5000	160.5000	-5.588%	2	146	-39.252%
2026-06-01	153.1100	170.0000	153.1100	170.0000	+30.458%	4	148	-42.647%
2026-05-28	130.3100	130.3100	130.3100	130.3100	+27.256%	1	151	-25.178%
2026-05-19	99.5000	102.4000	99.5000	102.4000	+3.749%	2	150	-4.785%
2026-05-18	106.0000	106.0000	98.7000	98.7000	-20.557%	7	152	-1.216%
2026-05-15	125.0000	125.0000	123.9300	124.2400	+11.878%	12	152	-21.523%
2026-05-14	111.0500	111.0500	111.0500	111.0500	-1.726%	1	151	-12.202%
2026-05-13	110.0000	113.0000	110.0000	113.0000	+13.000%	2	154	-13.717%
2026-05-11	100.0000	100.0000	100.0000	100.0000	+3.040%	1	154	-2.500%
2026-05-07	97.0500	97.0500	97.0500	97.0500	+7.654%	1	154	+0.464%
2026-05-06	84.2500	90.1500	84.2500	90.1500	+9.845%	5	154	+8.153%
2026-05-05	82.0700	82.0700	82.0700	82.0700	+3.729%	1	155	+18.801%
2026-05-04	77.1500	79.1200	77.1500	79.1200	+66.568%	5	155	+23.231%
2026-04-29	47.5000	47.5000	47.5000	47.5000	-8.124%	1	157	+105.263%
2026-04-27	51.7000	51.7000	51.7000	51.7000	-19.658%	1	158	+88.588%
2026-04-23	64.3500	64.3500	64.3500	64.3500	+1.179%	1	158	+51.515%
2026-04-22	63.6000	63.6000	63.6000	63.6000	-0.407%	1	159	+53.302%
2026-04-20	63.8600	63.8600	63.8600	63.8600	-0.761%	4	158	+52.678%
2026-04-17	65.9600	65.9600	63.3000	64.3500	-6.699%	4	160	+51.515%
2026-04-16	67.6000	68.9700	67.6000	68.9700	-0.476%	10	160	+41.366%
2026-04-15	69.3000	69.3000	69.3000	69.3000	-2.049%	10	162	+40.693%
2026-04-14	68.8700	70.7500	68.5000	70.7500	+7.686%	4	172	+37.809%
2026-04-13	63.0000	67.0000	63.0000	65.7000	+13.766%	19	175	+48.402%
2026-04-10	54.8000	58.8000	54.8000	57.7500	+20.690%	52	173	+68.831%
2026-04-09	46.3700	48.0400	44.5500	47.8500	+21.139%	15	192	+103.762%
2026-04-08	40.2500	41.5600	37.5000	39.5000	+15.261%	30	194	+146.835%
2026-04-07	33.5000	35.8000	33.4000	34.2700	+5.772%	9	186	+184.505%
2026-04-06	31.2600	32.4000	31.2600	32.4000	+28.317%	5	188	+200.926%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-2.510%	1	192	+286.139%
2026-04-01	25.9000	25.9000	25.9000	25.9000	+27.273%	1	192	+276.448%
2026-03-30	21.1700	21.1700	20.3500	20.3500	-29.828%	5	192	+379.115%
2026-03-26	30.1800	30.5000	29.0000	29.0000	-21.622%	15	190	+236.207%
2026-03-25	35.5000	37.0000	35.3000	37.0000	+4.020%	22	180	+163.514%
2026-03-23	35.5700	35.5700	35.5700	35.5700	+0.480%	2	171	+174.107%
2026-03-20	37.5500	37.7900	35.0000	35.4000	-11.918%	32	171	+175.424%
2026-03-18	35.2000	40.1900	35.2000	40.1900	+11.639%	65	158	+142.598%
2026-03-17	37.7500	38.6700	35.0000	36.0000	-25.234%	83	142	+170.833%
2026-03-16	45.0000	48.1500	45.0000	48.1500	+33.564%	4	99	+102.492%
2026-03-13	35.5000	36.9400	35.5000	36.0500	+10.481%	13	101	+170.458%
2026-03-12	32.6300	32.6300	32.6300	32.6300	-0.153%	1	103	+198.805%
2026-03-11	30.0200	34.4800	30.0200	32.6800	+31.087%	38	103	+198.348%
2026-03-10	24.8600	25.1500	24.8600	24.9300	+14.991%	14	104	+291.095%
2026-03-09	21.6800	21.6800	21.6800	21.6800	-10.855%	3	103	+349.723%
2026-03-04	24.3200	24.3200	24.3200	24.3200	+24.590%	1	106	+300.905%
2026-03-03	20.9300	20.9300	19.3300	19.5200	-11.273%	11	107	+399.488%
2026-03-02	22.0000	22.0000	22.0000	22.0000	0.000%	1	107	+343.182%
2026-02-27	25.2600	25.2600	22.0000	22.0000	-28.918%	20	108	+343.182%
2026-02-26	30.9500	30.9500	30.9500	30.9500	+1.309%	5	114	+215.024%
2026-02-25	31.9300	31.9300	30.5500	30.5500	+13.823%	5	116	+219.149%
2026-02-23	26.8400	26.8400	26.8400	26.8400	-10.084%	1	116	+263.264%
2026-02-20	32.0000	32.0000	29.3900	29.8500	-6.132%	13	116	+226.633%
2026-02-19	32.0500	32.0500	31.8000	31.8000	+7.651%	2	113	+206.604%
2026-02-18	29.1000	30.0000	29.1000	29.5400	+10.637%	14	113	+230.061%
2026-02-13	24.2200	26.7000	24.2200	26.7000	+30.117%	6	114	+265.169%
2026-02-12	22.7000	22.7000	20.5200	20.5200	+19.095%	5	114	+375.146%
2026-02-06	17.2300	17.2300	17.2300	17.2300	+2.560%	4	113	+465.873%
2026-02-05	16.0000	16.8000	16.0000	16.8000	-10.638%	4	113	+480.357%
2026-02-04	20.2500	20.2500	18.8000	18.8000	-15.506%	3	117	+418.617%
2026-02-03	22.2500	22.2500	22.2500	22.2500	+3.248%	1	115	+338.202%
2026-02-02	20.8900	21.5500	20.8900	21.5500	+3.755%	2	116	+352.436%
2026-01-30	20.7700	20.7700	20.7700	20.7700	-17.612%	2	116	+369.427%
2026-01-29	25.2500	25.2500	25.2100	25.2100	-17.344%	5	114	+286.751%
2026-01-28	27.7000	30.5000	27.5500	30.5000	+9.123%	9	109	+219.672%
2026-01-27	27.9500	27.9500	27.9500	27.9500	-2.613%	2	105	+248.837%
2026-01-26	28.7000	28.7000	28.7000	28.7000	+0.702%	1	103	+239.721%
2026-01-23	28.5000	28.5000	28.5000	28.5000	-5.910%	2	102	+242.105%
2026-01-20	30.2900	30.2900	30.2900	30.2900	-17.014%	1	100	+221.888%
2026-01-16	32.6900	36.5000	32.6900	36.5000	+14.961%	3	102	+167.123%
2026-01-14	31.7500	31.7500	31.7500	31.7500	-9.467%	1	102	+207.087%
2026-01-13	35.0000	35.0700	35.0000	35.0700	-1.461%	34	102	+178.015%
2026-01-12	31.6000	35.5900	31.3600	35.5900	+17.265%	8	102	+173.953%
2026-01-09	30.3500	30.3500	30.3500	30.3500	-1.939%	1	108	+221.252%
2026-01-07	30.9700	30.9700	30.9500	30.9500	+1.144%	2	107	+215.024%
2026-01-06	29.2700	30.6000	29.2700	30.6000	+17.692%	3	105	+218.627%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+6.732%	1	106	+275.000%
2026-01-02	24.3700	24.3800	24.3600	24.3600	+14.366%	3	106	+300.246%
2025-12-31	21.7500	21.7500	21.3000	21.3000	-5.122%	3	104	+357.746%
2025-12-29	22.3500	22.4500	22.3500	22.4500	-11.089%	3	104	+334.298%
2025-12-23	25.2500	25.2500	25.2500	25.2500	-9.982%	1	106	+286.139%
2025-12-22	28.0500	28.0500	28.0500	28.0500	+27.500%	2	106	+247.594%
2025-12-19	22.0000	22.0000	22.0000	22.0000	+19.760%	1	104	+343.182%
2025-12-17	18.3700	18.3700	18.3700	18.3700	-8.150%	1	105	+430.757%
2025-12-16	19.0000	20.0000	19.0000	20.0000	-13.043%	5	105	+387.500%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-19.298%	1	105	+323.913%
2025-12-12	28.0000	28.5000	26.5000	28.5000	+5.556%	4	105	+242.105%
2025-12-11	26.0000	27.5000	26.0000	27.0000	-7.089%	5	107	+261.111%
2025-12-10	28.2500	29.0600	28.2500	29.0600	-7.775%	6	104	+235.513%
2025-12-09	31.5100	31.5100	31.5100	31.5100	-2.657%	1	104	+209.426%
2025-11-28	32.3700	32.3700	32.3700	32.3700	+9.729%	7	105	+201.205%
2025-11-25	29.5000	29.5000	29.5000	29.5000	-2.350%	2	112	+230.508%
2025-11-24	29.0400	30.2100	29.0400	30.2100	+10.740%	8	112	+222.741%
2025-11-21	27.2800	27.2800	27.2800	27.2800	-9.818%	1	104	+257.405%
2025-11-18	31.5500	31.5500	30.2500	30.2500	+10.401%	2	105	+222.314%
2025-11-17	27.4000	27.4000	27.4000	27.4000	+2.239%	1	107	+255.839%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-1.471%	1	106	+263.806%
2025-11-13	29.4300	29.9000	26.6000	27.2000	-10.820%	10	105	+258.456%
2025-11-12	37.5000	37.5000	30.5000	30.5000	-13.352%	6	98	+219.672%
2025-11-11	42.5000	44.7400	35.2000	35.2000	-10.886%	7	100	+176.989%
2025-11-07	40.0000	40.0000	39.5000	39.5000	-9.817%	2	94	+146.835%
2025-11-06	43.8000	43.8000	43.8000	43.8000	-1.529%	1	94	+122.603%
2025-11-04	49.0000	49.0000	44.4800	44.4800	-14.462%	13	95	+119.200%
2025-11-03	52.8000	52.8000	52.0000	52.0000	-11.081%	2	93	+87.500%
2025-10-31	57.2500	59.6500	57.2500	58.4800	+12.462%	10	93	+66.724%
2025-10-29	52.0000	52.2300	52.0000	52.0000	-0.192%	32	85	+87.500%
2025-10-28	53.0000	55.0000	52.1000	52.1000	-4.858%	3	115	+87.140%
2025-10-27	54.7600	54.7600	54.7600	54.7600	+17.234%	3	115	+78.050%
2025-10-24	45.2000	46.8000	44.9000	46.7100	+22.921%	41	115	+108.735%
2025-10-23	35.6600	38.0000	35.6600	38.0000	+11.339%	3	82	+156.579%
2025-10-22	35.4000	35.4000	34.0000	34.1300	-7.757%	4	83	+185.672%
2025-10-21	38.0000	38.0000	37.0000	37.0000	-11.695%	19	80	+163.514%
2025-10-20	44.5000	44.5000	39.5000	41.9000	-4.989%	17	74	+132.697%
2025-10-17	46.7500	46.7500	42.4400	44.1000	-16.000%	19	73	+121.088%
2025-10-15	52.5000	52.5000	52.5000	52.5000	-14.634%	1	61	+85.714%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+7.330%	1	62	+58.537%
2025-10-10	58.1000	58.1000	57.3000	57.3000	+14.830%	3	61	+70.157%
2025-10-09	49.9000	49.9000	49.9000	49.9000	+4.175%	1	59	+95.391%
2025-10-08	45.3800	47.9000	45.3800	47.9000	+3.011%	20	60	+103.549%
2025-10-07	46.4000	46.5000	46.0000	46.5000	-6.814%	4	62	+109.677%
2025-10-03	47.9800	51.0000	47.9800	49.9000	+8.478%	4	64	+95.391%
2025-10-02	45.7000	46.3800	44.0000	46.0000	+16.162%	14	64	+111.957%
2025-10-01	39.0000	39.6000	39.0000	39.6000	+0.126%	22	68	+146.212%
2025-09-30	38.9200	41.4500	38.9200	39.5500	+8.060%	10	46	+146.523%
2025-09-29	38.2000	38.2000	36.2300	36.6000	+2.550%	3	38	+166.393%
2025-09-25	36.0000	39.2000	35.6900	35.6900	-9.186%	11	37	+173.186%
2025-09-24	35.9900	40.8000	35.9900	39.3000	+17.665%	6	26	+148.092%
2025-09-23	32.8000	33.4000	32.8000	33.4000	+5.330%	2	22	+191.916%
2025-09-22	31.7100	31.7100	31.7100	31.7100	+16.154%	1	21	+207.474%
2025-09-19	27.3000	27.3000	27.3000	27.3000	+9.815%	2	22	+257.143%
2025-09-18	24.9100	24.9100	24.8600	24.8600	+7.017%	3	22	+292.196%
2025-09-17	23.2300	23.2300	23.2300	23.2300	+11.683%	1	19	+319.716%
2025-09-12	20.8000	20.8000	20.8000	20.8000	-7.597%	15	18	+368.750%
2025-09-11	23.8000	23.8000	22.5100	22.5100	0.000%	3	3	+333.141%

.dark-mode .T6dgcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6dgcC{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C115NBIS Dec 18 2026 115.00 Call (NBIS261218C00115000)option OPRA

NBIS20261218C115
NBIS Dec 18 2026 115.00 Call (NBIS261218C00115000)
option OPRA