Dark

NBIS20261218C120
NBIS Dec 18 2026 120.00 Call (NBIS261218C00120000)
option OPRA

EOD

Aug 31, 2026

91.55-28.477%(-36.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	93.9500	93.9500	91.5500	91.5500	-28.477%	2	407	0.000%
2026-08-12	127.0000	128.0000	127.0000	128.0000	+49.358%	4	407	-28.477%
2026-08-11	85.7000	85.7000	85.7000	85.7000	+0.824%	1	409	+6.826%
2026-08-07	85.0000	85.0000	85.0000	85.0000	-4.494%	2	408	+7.706%
2026-07-31	89.4500	89.4500	89.0000	89.0000	+42.857%	22	406	+2.865%
2026-07-29	62.3000	62.3000	62.3000	62.3000	-14.010%	1	412	+46.950%
2026-07-28	72.4500	72.4500	72.4500	72.4500	-43.221%	2	412	+26.363%
2026-07-23	127.6000	127.6000	127.6000	127.6000	+0.750%	5	412	-28.252%
2026-07-22	123.7000	126.6500	123.7000	126.6500	+43.107%	5	412	-27.714%
2026-07-17	88.5000	88.5000	88.5000	88.5000	-23.509%	2	413	+3.446%
2026-07-13	115.7000	115.7000	115.7000	115.7000	+0.705%	1	413	-20.873%
2026-07-02	114.9900	114.9900	114.8900	114.8900	-12.465%	3	412	-20.315%
2026-07-01	131.2500	131.2500	131.2500	131.2500	-2.893%	8	412	-30.248%
2026-06-26	139.0100	139.0100	135.1600	135.1600	-11.868%	4	420	-32.265%
2026-06-25	153.3600	153.3600	153.3600	153.3600	-15.139%	1	421	-40.304%
2026-06-22	180.7200	180.7200	180.7200	180.7200	+1.969%	1	420	-49.342%
2026-06-17	177.4000	182.0000	174.3700	177.2300	+15.791%	5	422	-48.344%
2026-06-15	147.7500	153.0600	147.7500	153.0600	+28.223%	4	422	-40.187%
2026-06-08	119.3700	119.3700	119.3700	119.3700	+0.964%	1	422	-23.306%
2026-06-05	118.2300	118.2300	118.2300	118.2300	-12.745%	1	422	-22.566%
2026-06-04	135.5000	135.5000	135.5000	135.5000	-10.855%	1	421	-32.435%
2026-06-03	145.0000	154.0000	145.0000	152.0000	-8.450%	5	420	-39.770%
2026-06-01	143.5000	166.0300	143.5000	166.0300	+31.770%	5	423	-44.859%
2026-05-28	120.3500	126.0000	120.3500	126.0000	+17.966%	2	427	-27.341%
2026-05-27	106.8100	106.8100	106.8100	106.8100	-5.251%	3	427	-14.287%
2026-05-26	112.7300	112.7300	112.7300	112.7300	-5.531%	2	424	-18.788%
2026-05-21	124.0000	124.1400	119.3300	119.3300	+35.803%	8	426	-23.280%
2026-05-19	96.9600	96.9600	87.8700	87.8700	-5.658%	2	426	+4.188%
2026-05-18	98.0000	98.0000	93.1400	93.1400	-22.357%	5	428	-1.707%
2026-05-15	122.6000	122.6000	119.9600	119.9600	-2.882%	11	428	-23.683%
2026-05-14	123.5200	123.5200	123.5200	123.5200	+51.931%	1	435	-25.882%
2026-05-12	78.2500	81.3000	77.5000	81.3000	-10.561%	6	435	+12.608%
2026-05-11	89.1800	95.4000	89.1800	90.9000	-4.926%	11	435	+0.715%
2026-05-07	95.6100	95.6100	95.6100	95.6100	+0.610%	1	440	-4.246%
2026-05-06	88.1500	95.0300	88.1500	95.0300	+21.833%	29	439	-3.662%
2026-05-05	75.0000	79.0200	74.9100	78.0000	-2.743%	117	455	+17.372%
2026-05-04	72.8600	80.2000	72.8600	80.2000	+37.919%	6	469	+14.152%
2026-05-01	54.5000	58.1500	54.5000	58.1500	+23.934%	15	469	+57.438%
2026-04-30	48.6700	48.6700	46.9200	46.9200	-5.403%	6	469	+95.119%
2026-04-29	47.8500	51.1500	45.7500	49.6000	+0.609%	6	465	+84.577%
2026-04-27	49.3000	49.3000	49.3000	49.3000	-21.746%	1	466	+85.700%
2026-04-24	63.0000	63.0000	63.0000	63.0000	+0.719%	2	466	+45.317%
2026-04-23	62.5500	62.5500	62.5500	62.5500	+1.724%	1	466	+46.363%
2026-04-22	62.0000	62.0000	61.2900	61.4900	-0.998%	3	465	+48.886%
2026-04-21	62.1100	62.1100	62.1100	62.1100	+1.820%	1	466	+47.400%
2026-04-20	61.0000	61.0000	61.0000	61.0000	0.000%	2	465	+50.082%
2026-04-17	60.5700	61.0000	60.5700	61.0000	-5.821%	5	465	+50.082%
2026-04-16	67.0700	67.0700	64.5600	64.7700	-2.308%	9	465	+41.346%
2026-04-15	62.5500	66.3000	62.0000	66.3000	-1.865%	39	467	+38.084%
2026-04-14	66.0000	68.2000	66.0000	67.5600	+8.373%	16	484	+35.509%
2026-04-13	56.4500	64.2800	56.4500	62.3400	+17.026%	28	487	+46.856%
2026-04-10	45.4000	56.0000	45.4000	53.2700	+15.830%	33	487	+71.860%
2026-04-09	39.0000	45.9900	39.0000	45.9900	+21.828%	62	491	+99.065%
2026-04-08	38.9000	38.9000	34.6000	37.7500	+12.586%	47	537	+142.517%
2026-04-07	32.7500	33.5300	32.7500	33.5300	+8.899%	8	545	+173.039%
2026-04-06	30.3700	30.8500	30.3700	30.7900	+11.558%	10	550	+197.337%
2026-04-02	27.6000	27.6000	27.6000	27.6000	+15.723%	5	552	+231.703%
2026-04-01	27.0000	27.0000	23.8500	23.8500	-4.600%	5	552	+283.857%
2026-03-31	21.9700	25.0000	21.1500	25.0000	+30.890%	10	557	+266.200%
2026-03-30	25.0800	25.0800	18.4000	19.1000	-21.432%	117	559	+379.319%
2026-03-27	26.7500	26.7500	24.3100	24.3100	-10.460%	10	499	+276.594%
2026-03-26	31.0000	31.0000	27.0000	27.1500	-18.223%	9	494	+237.201%
2026-03-25	33.2000	33.2500	33.2000	33.2000	-0.896%	10	495	+175.753%
2026-03-24	33.5000	33.5000	33.5000	33.5000	-0.888%	1	489	+173.284%
2026-03-23	34.1300	35.9000	33.8000	33.8000	0.000%	27	488	+170.858%
2026-03-20	35.9000	35.9000	33.8000	33.8000	-7.499%	25	477	+170.858%
2026-03-19	34.0000	36.5400	34.0000	36.5400	-3.025%	14	467	+150.547%
2026-03-18	34.0000	37.6800	34.0000	37.6800	+13.426%	8	474	+142.967%
2026-03-17	38.9000	38.9000	32.5500	33.2200	-26.537%	19	468	+175.587%
2026-03-16	44.0000	46.0000	41.0000	45.2200	+35.227%	162	460	+102.455%
2026-03-13	34.9900	34.9900	33.4400	33.4400	+5.058%	19	377	+173.774%
2026-03-11	28.0000	33.8500	28.0000	31.8300	+44.682%	44	364	+187.622%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+2.326%	1	389	+316.136%
2026-03-05	24.6000	24.6000	21.5000	21.5000	-11.885%	2	389	+325.814%
2026-03-04	24.4000	24.4000	24.4000	24.4000	+34.807%	4	387	+275.205%
2026-03-03	19.9500	19.9500	17.9700	18.1000	-12.729%	13	383	+405.801%
2026-03-02	20.7500	20.7500	19.5000	20.7400	+1.468%	9	392	+341.418%
2026-02-27	24.0000	25.5000	20.4400	20.4400	-30.476%	15	387	+347.896%
2026-02-26	29.4000	29.4000	29.4000	29.4000	-4.078%	1	380	+211.395%
2026-02-25	28.8500	30.8100	28.0000	30.6500	+11.943%	25	387	+198.695%
2026-02-24	27.0000	27.3800	27.0000	27.3800	+6.953%	24	387	+234.368%
2026-02-23	25.6000	25.6000	25.6000	25.6000	-3.396%	1	407	+257.617%
2026-02-20	28.4600	28.4600	26.0000	26.5000	-12.829%	15	408	+245.472%
2026-02-19	31.0000	31.0000	30.0000	30.4000	+12.509%	9	409	+201.151%
2026-02-18	27.5000	29.1000	27.0200	27.0200	+4.932%	14	404	+238.823%
2026-02-17	24.5000	26.1100	24.5000	25.7500	-0.579%	4	409	+255.534%
2026-02-13	25.2700	25.9000	25.2700	25.9000	+38.503%	4	408	+253.475%
2026-02-12	19.0000	19.0000	18.7000	18.7000	-23.673%	7	408	+389.572%
2026-02-10	24.5000	24.5000	24.5000	24.5000	+3.376%	1	407	+273.673%
2026-02-09	18.2300	23.7000	18.2300	23.7000	+45.399%	18	407	+286.287%
2026-02-05	16.7000	17.0000	15.0000	16.3000	-9.444%	13	392	+461.656%
2026-02-04	19.0500	19.0500	17.3000	18.0000	-15.493%	16	388	+408.611%
2026-02-03	22.4200	22.4200	21.3000	21.3000	+6.500%	11	388	+329.812%
2026-02-02	20.0000	20.0000	20.0000	20.0000	-0.990%	1	380	+357.750%
2026-01-30	23.0000	23.0000	20.0000	20.2000	-16.008%	48	379	+353.218%
2026-01-29	24.7500	24.7500	24.0500	24.0500	-8.659%	7	396	+280.665%
2026-01-28	26.4500	26.4500	26.3300	26.3300	+0.305%	2	394	+247.702%
2026-01-27	26.2500	26.2500	26.2500	26.2500	+6.838%	1	393	+248.762%
2026-01-26	24.8700	24.8700	24.5700	24.5700	-3.647%	4	392	+272.609%
2026-01-23	27.0000	27.0000	25.5000	25.5000	-10.369%	5	393	+259.020%
2026-01-22	28.4500	28.4500	28.4500	28.4500	+10.571%	7	390	+221.793%
2026-01-21	26.5000	29.0000	25.7300	25.7300	-10.660%	15	390	+255.810%
2026-01-20	29.5000	30.1000	28.2700	28.8000	-17.714%	39	388	+217.882%
2026-01-16	32.2000	35.0000	31.5500	35.0000	+7.230%	16	388	+161.571%
2026-01-15	32.0000	32.6400	31.6000	32.6400	+6.146%	10	388	+180.484%
2026-01-14	30.9300	30.9300	30.7500	30.7500	-3.906%	4	385	+197.724%
2026-01-13	34.6000	34.6000	32.0000	32.0000	-4.192%	27	385	+186.094%
2026-01-12	31.6700	33.4600	31.6700	33.4000	+9.688%	20	393	+174.102%
2026-01-09	30.4500	30.4500	30.4500	30.4500	+10.727%	2	380	+200.657%
2026-01-08	28.8000	30.5000	27.5000	27.5000	-6.621%	19	380	+232.909%
2026-01-07	29.4000	29.4500	29.4000	29.4500	-0.169%	2	376	+210.866%
2026-01-06	25.9000	29.5000	25.9000	29.5000	+18.000%	44	375	+210.339%
2026-01-05	23.5000	25.0000	23.5000	25.0000	+8.696%	30	366	+266.200%
2026-01-02	21.0000	23.2500	21.0000	23.0000	+15.000%	5	366	+298.043%
2025-12-31	20.7000	20.7000	20.0000	20.0000	-5.303%	2	370	+357.750%
2025-12-30	21.0000	21.1200	21.0000	21.1200	-1.308%	3	370	+333.475%
2025-12-29	22.0000	22.0000	21.4000	21.4000	-4.889%	4	370	+327.804%
2025-12-26	22.6000	23.0000	22.5000	22.5000	-9.091%	16	371	+306.889%
2025-12-23	24.5600	24.8000	24.3000	24.7500	-2.559%	36	363	+269.899%
2025-12-19	23.5100	25.4000	23.4500	25.4000	+35.106%	6	327	+260.433%
2025-12-18	19.0000	19.0000	18.8000	18.8000	-1.053%	7	324	+386.968%
2025-12-17	19.0000	19.0000	19.0000	19.0000	-1.554%	2	324	+381.842%
2025-12-16	17.7000	19.4000	17.7000	19.3000	-8.095%	64	324	+374.352%
2025-12-15	21.1000	21.3000	20.9300	21.0000	-22.222%	16	326	+335.952%
2025-12-12	27.0000	27.0000	27.0000	27.0000	-4.085%	1	333	+239.074%
2025-12-11	25.0000	28.1500	24.4600	28.1500	-1.228%	38	333	+225.222%
2025-12-10	28.5900	29.0500	28.5000	28.5000	-6.557%	13	333	+221.228%
2025-12-09	30.5200	31.4200	30.3400	30.5000	-1.613%	4	336	+200.164%
2025-12-08	29.8500	31.5000	29.8500	31.0000	+1.142%	4	337	+195.323%
2025-12-03	30.0000	30.6500	30.0000	30.6500	-1.129%	4	338	+198.695%
2025-12-02	33.7000	33.7000	31.0000	31.0000	+7.081%	35	342	+195.323%
2025-12-01	28.9500	28.9500	28.9500	28.9500	-4.361%	1	308	+216.235%
2025-11-26	29.0600	30.2700	29.0600	30.2700	+9.042%	3	309	+202.445%
2025-11-25	26.8600	27.9000	25.7000	27.7600	-5.898%	24	309	+229.791%
2025-11-24	26.6600	29.5000	26.6600	29.5000	+18.000%	13	291	+210.339%
2025-11-21	27.0600	27.0600	22.5000	25.0000	-2.724%	21	295	+266.200%
2025-11-20	36.1000	37.3000	25.7000	25.7000	-23.054%	33	286	+256.226%
2025-11-19	33.4000	33.4000	33.4000	33.4000	+10.963%	1	284	+174.102%
2025-11-18	24.7100	30.1000	24.4500	30.1000	+9.854%	16	284	+204.153%
2025-11-17	26.0000	28.4000	26.0000	27.4000	+11.111%	27	284	+234.124%
2025-11-14	27.3200	27.8000	24.6600	24.6600	-13.474%	18	297	+271.249%
2025-11-13	25.2500	28.5000	25.2500	28.5000	-5.000%	7	282	+221.228%
2025-11-12	36.5000	36.6000	29.5000	30.0000	-11.765%	45	275	+205.167%
2025-11-11	37.4800	37.4800	34.0000	34.0000	-22.551%	8	239	+169.265%
2025-11-10	46.0000	46.0000	41.5000	43.9000	+8.395%	5	242	+108.542%
2025-11-07	40.5000	40.5000	40.5000	40.5000	-4.028%	1	242	+126.049%
2025-11-06	47.0000	47.0000	42.2000	42.2000	-8.261%	6	242	+116.943%
2025-11-05	45.2000	46.0000	45.2000	46.0000	+7.577%	2	237	+99.022%
2025-11-04	43.0000	43.7000	42.7600	42.7600	-16.484%	10	236	+114.102%
2025-11-03	51.4000	51.4000	51.0000	51.2000	-8.571%	11	237	+78.809%
2025-10-31	56.0000	56.0000	56.0000	56.0000	+8.738%	4	237	+63.482%
2025-10-30	47.0100	52.2800	47.0100	51.5000	-1.718%	10	241	+77.767%
2025-10-29	50.0000	54.0000	49.7800	52.4000	+6.180%	30	244	+74.714%
2025-10-28	54.2000	54.2000	49.3500	49.3500	-6.000%	26	247	+85.512%
2025-10-27	49.6500	52.5000	49.6500	52.5000	+15.385%	23	242	+74.381%
2025-10-24	43.0000	45.5000	42.4500	45.5000	+20.850%	50	242	+101.209%
2025-10-23	37.1900	37.7000	35.7000	37.6500	+10.735%	15	196	+143.161%
2025-10-22	36.0000	36.0000	32.0000	34.0000	-2.857%	300	193	+169.265%
2025-10-21	36.4000	39.5000	35.0000	35.0000	-10.714%	45	132	+161.571%
2025-10-20	37.9800	40.5000	37.9800	39.2000	-7.916%	24	113	+133.546%
2025-10-17	41.6100	43.0000	41.2000	42.5700	-15.368%	51	93	+115.058%
2025-10-15	50.3000	50.3000	50.3000	50.3000	-10.002%	1	74	+82.008%
2025-10-14	54.7000	55.8900	54.7000	55.8900	-2.800%	5	73	+63.804%
2025-10-13	55.2800	57.5000	55.2800	57.5000	-1.709%	8	77	+59.217%
2025-10-10	60.5000	60.5000	53.7500	58.5000	+8.333%	8	85	+56.496%
2025-10-09	45.9000	54.0000	45.9000	54.0000	+17.417%	6	93	+69.537%
2025-10-08	47.9500	47.9500	45.9900	45.9900	+3.186%	5	95	+99.065%
2025-10-07	44.2200	44.5700	42.2000	44.5700	-8.705%	6	90	+105.407%
2025-10-06	54.5000	54.5000	48.5500	48.8200	-1.374%	20	87	+87.526%
2025-10-03	46.6000	49.6000	46.6000	49.5000	+10.491%	20	85	+84.949%
2025-10-02	44.2700	44.9000	41.5000	44.8000	+13.418%	8	71	+104.353%
2025-10-01	35.7000	39.5000	35.7000	39.5000	+6.757%	4	66	+131.772%
2025-09-30	39.5600	39.5700	37.0000	37.0000	+5.714%	15	64	+147.432%
2025-09-29	35.5600	35.5600	35.0000	35.0000	+9.375%	2	51	+161.571%
2025-09-26	32.0000	32.0000	32.0000	32.0000	-8.571%	6	52	+186.094%
2025-09-25	35.1800	37.2400	33.7500	35.0000	-5.405%	12	46	+161.571%
2025-09-24	37.0000	37.0000	37.0000	37.0000	+12.189%	1	43	+147.432%
2025-09-23	33.2000	33.7000	32.9800	32.9800	+6.731%	36	43	+177.592%
2025-09-22	30.9000	30.9000	30.9000	30.9000	+26.639%	5	27	+196.278%
2025-09-19	23.7300	24.4000	23.7300	24.4000	+0.826%	4	26	+275.205%
2025-09-17	22.3500	24.2000	22.0000	24.2000	+14.151%	15	22	+278.306%
2025-09-16	20.7500	21.6000	20.2000	21.2000	-2.304%	12	31	+331.840%
2025-09-15	22.3900	22.5000	21.7000	21.7000	+7.960%	12	19	+321.889%
2025-09-12	20.8000	20.8000	19.9000	20.1000	-4.286%	6	10	+355.473%
2025-09-11	21.4100	21.4100	20.6000	21.0000	-8.894%	6	6	+335.952%
2025-09-10	23.0500	23.0500	23.0500	23.0500	0.000%	2	0	+297.180%

.dark-mode .Ms8Ffs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ms8Ffs{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C120NBIS Dec 18 2026 120.00 Call (NBIS261218C00120000)option OPRA

NBIS20261218C120
NBIS Dec 18 2026 120.00 Call (NBIS261218C00120000)
option OPRA