Dark

NBIS20261218C125
NBIS Dec 18 2026 125.00 Call (NBIS261218C00125000)
option OPRA

EOD

Jul 14, 2026

100.45-1.258%(-1.28)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	100.3000	100.4500	100.2500	100.4500	-1.258%	24	239	0.000%
2026-07-08	100.3800	101.7300	100.3800	101.7300	+5.573%	3	251	-1.258%
2026-07-07	98.0000	98.0000	96.3600	96.3600	-11.596%	2	250	+4.244%
2026-07-02	109.0000	109.0000	109.0000	109.0000	-37.385%	4	249	-7.844%
2026-06-30	178.6000	178.6000	174.0800	174.0800	+20.512%	19	249	-42.297%
2026-06-24	151.7800	151.7800	144.4500	144.4500	-22.576%	2	257	-30.460%
2026-06-17	173.8000	186.5700	173.8000	186.5700	+41.631%	2	257	-46.160%
2026-06-12	131.7300	131.7300	131.7300	131.7300	+25.877%	1	257	-23.746%
2026-06-11	104.6500	104.6500	104.6500	104.6500	+1.602%	1	257	-4.013%
2026-06-09	103.0000	103.0000	103.0000	103.0000	-22.916%	2	256	-2.476%
2026-06-05	133.6200	133.6200	133.6200	133.6200	-4.625%	2	256	-24.824%
2026-06-01	140.1000	140.1000	140.1000	140.1000	+20.051%	1	254	-28.301%
2026-05-29	116.7000	116.7000	116.7000	116.7000	-1.352%	2	255	-13.925%
2026-05-28	118.3000	118.3000	118.3000	118.3000	+22.211%	1	255	-15.089%
2026-05-27	96.8000	96.8000	96.8000	96.8000	-13.106%	1	256	+3.771%
2026-05-22	111.5000	111.5000	111.4000	111.4000	-5.272%	4	257	-9.829%
2026-05-21	117.6000	117.6000	117.6000	117.6000	+0.676%	1	259	-14.583%
2026-05-15	118.2500	119.0500	116.8100	116.8100	-2.780%	4	259	-14.006%
2026-05-14	115.3500	120.1500	115.1000	120.1500	+7.758%	4	258	-16.396%
2026-05-13	103.0000	111.5000	103.0000	111.5000	+27.429%	3	259	-9.910%
2026-05-11	93.1500	93.1500	87.5000	87.5000	+11.964%	4	259	+14.800%
2026-05-08	78.1500	78.1500	78.1500	78.1500	-9.486%	5	259	+28.535%
2026-05-07	94.0000	94.2100	86.2000	86.3400	-7.460%	7	264	+16.342%
2026-05-06	89.6000	93.3500	88.4500	93.3000	+24.301%	20	266	+7.663%
2026-05-04	73.1500	75.0600	73.0000	75.0600	+35.122%	9	270	+33.826%
2026-05-01	55.5500	55.5500	55.5500	55.5500	+14.963%	14	273	+80.828%
2026-04-29	48.4000	48.4000	48.1500	48.3200	-7.874%	33	273	+107.885%
2026-04-27	52.4500	52.4500	52.4500	52.4500	-8.624%	1	273	+91.516%
2026-04-23	58.5300	58.5500	57.4000	57.4000	-2.281%	49	273	+75.000%
2026-04-22	58.9600	58.9600	58.7400	58.7400	-4.488%	2	277	+71.008%
2026-04-21	61.5000	61.5000	61.5000	61.5000	+3.361%	1	276	+63.333%
2026-04-20	59.7500	59.7500	59.5000	59.5000	-0.168%	5	276	+68.824%
2026-04-17	60.4300	60.4300	59.5600	59.6000	-4.088%	3	276	+68.540%
2026-04-16	62.1100	62.1400	62.0600	62.1400	-0.972%	4	278	+61.651%
2026-04-15	59.0000	62.7500	59.0000	62.7500	-0.476%	7	278	+60.080%
2026-04-14	63.3900	67.0500	62.4000	63.0500	+8.951%	20	279	+59.318%
2026-04-13	51.6500	60.7300	51.6500	57.8700	+13.293%	25	291	+73.579%
2026-04-10	44.9900	52.8000	44.9900	51.0800	+18.022%	32	301	+96.652%
2026-04-09	37.3600	43.6800	37.3600	43.2800	+19.229%	9	317	+132.093%
2026-04-08	33.3100	36.3000	33.3100	36.3000	+28.815%	7	319	+176.722%
2026-04-06	27.4100	28.1800	27.4100	28.1800	+10.380%	43	323	+256.458%
2026-04-02	21.0000	25.7700	20.9500	25.5300	+11.631%	79	320	+293.459%
2026-04-01	24.7000	24.7000	22.8700	22.8700	-2.681%	54	320	+339.222%
2026-03-31	21.5500	23.5000	21.5200	23.5000	+31.285%	14	304	+327.447%
2026-03-30	19.6000	19.6000	17.3000	17.9000	-23.275%	17	305	+461.173%
2026-03-27	23.3300	23.3300	23.3300	23.3300	-9.574%	1	295	+330.562%
2026-03-26	28.5800	29.6800	25.8000	25.8000	-16.370%	18	295	+289.341%
2026-03-25	30.8500	30.8500	30.8500	30.8500	-10.941%	5	296	+225.608%
2026-03-19	33.9000	34.6400	33.9000	34.6400	-4.309%	4	293	+189.983%
2026-03-18	33.5000	36.2000	33.5000	36.2000	+10.703%	8	292	+177.486%
2026-03-17	34.3000	34.3000	31.4000	32.7000	-19.951%	61	298	+207.187%
2026-03-16	37.5500	43.1500	37.5500	40.8500	+30.929%	25	319	+145.900%
2026-03-13	32.6900	33.2500	31.2000	31.2000	+9.205%	26	316	+221.955%
2026-03-12	28.5500	28.5700	28.5500	28.5700	-7.120%	2	299	+251.593%
2026-03-11	25.2000	31.7000	25.2000	30.7600	+37.937%	58	297	+226.560%
2026-03-10	22.3000	22.3000	22.3000	22.3000	+9.314%	6	311	+350.448%
2026-03-09	19.0000	20.4000	19.0000	20.4000	+9.560%	32	313	+392.402%
2026-03-06	19.5500	19.5500	18.6200	18.6200	-19.394%	31	300	+439.474%
2026-03-04	22.1200	23.1000	22.1200	23.1000	+28.333%	3	299	+334.848%
2026-03-03	18.8100	18.9600	18.0000	18.0000	-6.736%	5	298	+458.056%
2026-03-02	20.0000	20.0000	18.4900	19.3000	-5.854%	6	295	+420.466%
2026-02-27	23.5000	23.8000	19.9500	20.5000	-25.455%	20	295	+390.000%
2026-02-26	27.5000	27.5000	27.5000	27.5000	+8.268%	4	280	+265.273%
2026-02-24	25.4000	25.4000	25.4000	25.4000	+3.673%	10	280	+295.472%
2026-02-23	24.0000	24.5000	24.0000	24.5000	0.000%	3	289	+310.000%
2026-02-20	26.4500	26.5900	24.0000	24.5000	-14.035%	8	287	+310.000%
2026-02-19	30.0000	30.0000	28.4000	28.5000	+7.750%	12	282	+252.456%
2026-02-18	26.0300	27.5000	26.0300	26.4500	+12.029%	40	283	+279.773%
2026-02-17	23.9000	23.9000	23.6000	23.6100	-2.033%	3	247	+325.455%
2026-02-13	24.1000	24.1000	24.1000	24.1000	+20.500%	1	246	+316.805%
2026-02-12	16.9000	20.0000	16.9000	20.0000	-2.057%	6	246	+402.250%
2026-02-11	20.4200	20.4200	20.4200	20.4200	-6.330%	10	240	+391.920%
2026-02-10	21.8000	21.8000	21.8000	21.8000	-0.683%	4	230	+360.780%
2026-02-09	21.9500	21.9500	21.9500	21.9500	+15.526%	1	232	+357.631%
2026-02-06	16.7100	19.0000	16.7100	19.0000	+34.086%	32	232	+428.684%
2026-02-05	14.7500	14.7500	14.1700	14.1700	-14.121%	21	231	+608.892%
2026-02-04	17.8000	17.8000	16.5000	16.5000	-12.000%	11	244	+508.788%
2026-01-30	20.0000	20.0000	18.7500	18.7500	-25.536%	31	244	+435.733%
2026-01-28	25.2000	25.2000	25.1800	25.1800	-3.005%	2	253	+298.928%
2026-01-27	25.1000	25.9600	24.6900	25.9600	-0.154%	7	253	+286.941%
2026-01-26	26.0000	26.0000	26.0000	26.0000	+0.971%	1	247	+286.346%
2026-01-22	25.7500	25.7500	25.7500	25.7500	+3.000%	3	247	+290.097%
2026-01-21	27.3000	28.0000	25.0000	25.0000	-9.091%	35	250	+301.800%
2026-01-20	29.0500	29.0800	27.5000	27.5000	-17.910%	15	274	+265.273%
2026-01-16	30.1000	33.5000	30.1000	33.5000	+4.786%	34	263	+199.851%
2026-01-15	31.9700	31.9700	31.9700	31.9700	+13.570%	4	263	+214.201%
2026-01-14	28.1500	28.1500	28.1500	28.1500	-10.350%	1	263	+256.838%
2026-01-13	31.5000	31.5000	31.4000	31.4000	-4.848%	2	264	+219.904%
2026-01-12	30.0000	33.0000	30.0000	33.0000	+22.677%	17	264	+204.394%
2026-01-08	26.9000	26.9000	26.9000	26.9000	+6.746%	1	279	+273.420%
2026-01-06	24.0000	27.4000	24.0000	25.2000	+12.500%	25	278	+298.611%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+17.895%	1	282	+348.438%
2025-12-31	19.0000	19.0000	19.0000	19.0000	-2.564%	1	282	+428.684%
2025-12-30	20.1500	20.1500	19.5000	19.5000	-7.143%	13	282	+415.128%
2025-12-29	20.5000	21.0000	20.5000	21.0000	-10.562%	3	294	+378.333%
2025-12-24	23.4800	23.4800	23.4800	23.4800	+2.087%	1	292	+327.811%
2025-12-23	22.9500	23.0000	22.9500	23.0000	-8.730%	2	292	+336.739%
2025-12-22	25.2000	25.2000	25.2000	25.2000	+40.000%	30	291	+298.611%
2025-12-18	17.6000	18.0000	17.6000	18.0000	+3.806%	24	291	+458.056%
2025-12-17	18.4600	18.4600	16.5000	17.3400	-5.504%	81	296	+479.296%
2025-12-16	19.2000	19.5000	17.6000	18.3500	-8.250%	23	376	+447.411%
2025-12-15	21.5000	21.9000	20.0000	20.0000	-16.318%	11	396	+402.250%
2025-12-12	24.6000	24.6000	23.9000	23.9000	-8.077%	20	401	+320.293%
2025-12-11	23.5100	26.0000	23.2000	26.0000	-3.346%	15	398	+286.346%
2025-12-10	26.5000	26.9000	26.5000	26.9000	-6.856%	6	409	+273.420%
2025-12-09	29.1000	29.1000	28.8800	28.8800	-10.031%	3	403	+247.819%
2025-12-08	32.1000	32.1000	32.1000	32.1000	+21.591%	1	403	+212.928%
2025-12-03	26.4000	26.4000	26.4000	26.4000	-14.839%	3	403	+280.492%
2025-12-02	32.0000	32.3700	31.0000	31.0000	-3.186%	7	406	+224.032%
2025-12-01	32.0200	32.0200	32.0200	32.0200	+11.181%	21	406	+213.710%
2025-11-26	28.8000	28.8000	28.8000	28.8000	+2.019%	1	426	+248.785%
2025-11-24	28.0000	28.5300	28.0000	28.2300	+25.858%	4	426	+255.827%
2025-11-21	23.5100	23.9000	22.4300	22.4300	-12.893%	8	426	+347.838%
2025-11-20	30.8000	30.8000	25.7100	25.7500	-13.445%	7	426	+290.097%
2025-11-19	30.6000	30.6000	29.7500	29.7500	+11.215%	102	419	+237.647%
2025-11-18	23.7300	26.7500	23.7300	26.7500	+5.274%	21	517	+275.514%
2025-11-17	25.4100	25.4100	25.4100	25.4100	+1.844%	1	509	+295.317%
2025-11-14	24.0000	25.0000	24.0000	24.9500	-1.383%	4	508	+302.605%
2025-11-13	25.7800	27.0000	25.3000	25.3000	-11.693%	147	508	+297.036%
2025-11-12	35.0000	35.0000	28.6500	28.6500	-12.918%	16	599	+250.611%
2025-11-11	35.4500	40.0500	32.8100	32.9000	-19.756%	15	589	+205.319%
2025-11-10	46.0000	46.0000	41.0000	41.0000	+8.466%	2	576	+145.000%
2025-11-07	36.0000	37.8000	36.0000	37.8000	-8.475%	17	576	+165.741%
2025-11-06	41.3000	41.3000	41.3000	41.3000	-8.243%	1	563	+143.220%
2025-11-05	42.6000	45.6000	42.6000	45.0100	+8.983%	20	564	+123.173%
2025-11-04	43.2000	44.5400	41.0000	41.3000	-12.128%	13	548	+143.220%
2025-11-03	54.2000	54.2000	47.0000	47.0000	-15.224%	13	539	+113.723%
2025-10-31	54.6700	55.9600	54.6700	55.4400	+7.027%	3	539	+81.187%
2025-10-30	46.5000	51.8000	45.6000	51.8000	+11.638%	17	542	+93.919%
2025-10-29	47.7000	48.0000	46.4000	46.4000	-4.350%	6	535	+116.487%
2025-10-28	50.4200	50.5000	48.5100	48.5100	-1.202%	3	537	+107.071%
2025-10-27	48.1100	49.1000	47.9700	49.1000	+14.053%	7	532	+104.582%
2025-10-24	41.9000	43.0500	41.9000	43.0500	+23.000%	2	532	+133.333%
2025-10-23	34.5000	37.0100	34.5000	35.0000	+8.359%	12	532	+187.000%
2025-10-22	32.0000	33.4000	31.0000	32.3000	-6.647%	42	529	+210.991%
2025-10-21	36.0000	38.3000	34.0000	34.6000	-9.424%	128	526	+190.318%
2025-10-20	41.3000	41.8000	37.0000	38.2000	-4.500%	135	421	+162.958%
2025-10-17	39.9300	41.9000	39.6000	40.0000	-16.037%	118	327	+151.125%
2025-10-16	47.1000	49.2100	47.1000	47.6400	-4.720%	33	237	+110.852%
2025-10-15	48.8600	50.0000	48.0000	50.0000	-3.846%	56	208	+100.900%
2025-10-14	51.0000	52.0000	51.0000	52.0000	-7.308%	3	152	+93.173%
2025-10-13	56.2000	56.2000	56.1000	56.1000	+0.268%	2	153	+79.055%
2025-10-10	55.0000	55.9500	55.0000	55.9500	+11.900%	13	153	+79.535%
2025-10-09	47.2000	50.0000	47.2000	50.0000	+12.360%	23	150	+100.900%
2025-10-08	42.0000	44.5000	42.0000	44.5000	+5.952%	15	129	+125.730%
2025-10-07	46.5000	47.2800	42.0000	42.0000	-17.323%	23	115	+139.167%
2025-10-06	49.4000	50.8000	49.4000	50.8000	+5.176%	9	113	+97.736%
2025-10-03	44.6500	51.0000	44.6500	48.3000	+9.276%	46	106	+107.971%
2025-10-02	39.1000	44.2000	39.1000	44.2000	+21.096%	13	80	+127.262%
2025-09-30	36.8200	36.8200	36.5000	36.5000	+9.118%	11	80	+175.205%
2025-09-29	34.6600	34.6600	33.4500	33.4500	+7.903%	11	77	+200.299%
2025-09-26	31.0000	31.0000	31.0000	31.0000	-14.365%	1	76	+224.032%
2025-09-25	31.8000	36.2000	31.8000	36.2000	+20.667%	25	75	+177.486%
2025-09-22	27.8000	30.0000	27.8000	30.0000	+44.928%	14	73	+234.833%
2025-09-19	20.7000	20.7000	20.7000	20.7000	-9.211%	1	72	+385.266%
2025-09-18	22.7000	22.8000	22.4000	22.8000	+1.469%	21	72	+340.570%
2025-09-17	23.5000	23.5000	22.4700	22.4700	+17.582%	11	51	+347.040%
2025-09-15	20.7500	20.7500	19.1100	19.1100	-3.485%	2	40	+425.641%
2025-09-12	19.3900	20.6000	19.3900	19.8000	-5.354%	8	38	+407.323%
2025-09-11	21.0000	21.0000	20.9200	20.9200	-12.833%	23	30	+380.163%
2025-09-10	20.9800	25.2000	20.9800	24.0000	0.000%	7	0	+318.542%

.dark-mode .Kqtp5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kqtp5B{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C125NBIS Dec 18 2026 125.00 Call (NBIS261218C00125000)option OPRA

NBIS20261218C125
NBIS Dec 18 2026 125.00 Call (NBIS261218C00125000)
option OPRA