Dark

NBIS20261218C130
NBIS Dec 18 2026 130.00 Call (NBIS261218C00130000)
option OPRA

EOD

Aug 28, 2026

86.05-3.962%(-3.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	87.6200	87.6200	86.0500	86.0500	-3.962%	7	442	0.000%
2026-08-24	89.6000	89.6000	89.6000	89.6000	-11.322%	2	441	-3.962%
2026-08-19	101.0400	101.0400	101.0400	101.0400	-33.961%	1	441	-14.836%
2026-08-17	153.0000	153.0000	153.0000	153.0000	-1.290%	3	441	-43.758%
2026-08-14	144.8900	155.0000	144.8900	155.0000	+5.478%	2	441	-44.484%
2026-08-13	146.9500	146.9500	146.9500	146.9500	+8.852%	1	443	-41.443%
2026-08-12	107.7000	135.0000	107.7000	135.0000	+74.194%	3	443	-36.259%
2026-08-10	77.5000	77.5000	77.5000	77.5000	+2.554%	1	444	+11.032%
2026-08-07	75.6600	75.7000	75.5700	75.5700	-26.136%	18	444	+13.868%
2026-08-06	102.3100	102.3100	102.3100	102.3100	-6.481%	1	428	-15.893%
2026-08-03	104.5000	109.4000	104.5000	109.4000	+102.069%	2	427	-21.344%
2026-07-29	60.4000	60.4000	54.1400	54.1400	-24.806%	20	426	+58.940%
2026-07-28	79.0700	79.0700	71.0000	72.0000	-21.440%	4	431	+19.514%
2026-07-27	91.6500	91.6500	91.6500	91.6500	-1.239%	1	434	-6.110%
2026-07-24	92.8000	92.8000	92.8000	92.8000	-19.255%	1	433	-7.274%
2026-07-23	114.9300	114.9300	114.9300	114.9300	+34.248%	3	433	-25.128%
2026-07-20	85.6100	85.6100	85.6100	85.6100	+12.942%	3	436	+0.514%
2026-07-16	85.0800	85.0800	75.8000	75.8000	-20.587%	4	436	+13.522%
2026-07-14	113.3500	113.3500	95.4500	95.4500	-18.419%	32	435	-9.848%
2026-07-10	117.0000	117.0000	117.0000	117.0000	+6.373%	2	436	-26.453%
2026-07-09	114.0000	114.0000	109.9900	109.9900	+19.554%	2	436	-21.766%
2026-07-07	94.3300	95.8800	92.0000	92.0000	-16.553%	328	436	-6.467%
2026-07-06	110.2500	110.2500	110.2500	110.2500	+2.999%	1	539	-21.950%
2026-07-02	120.3900	120.3900	102.0000	107.0400	-16.375%	25	548	-19.609%
2026-07-01	132.9300	132.9300	125.6000	128.0000	-24.706%	15	548	-32.773%
2026-06-30	170.0000	170.0000	170.0000	170.0000	+17.201%	2	553	-49.382%
2026-06-29	145.0500	145.0500	145.0500	145.0500	+9.587%	1	551	-40.676%
2026-06-26	127.8000	132.3600	127.8000	132.3600	-6.789%	2	550	-34.988%
2026-06-24	147.0000	147.0000	142.0000	142.0000	-22.776%	9	552	-39.401%
2026-06-18	183.8800	183.8800	183.8800	183.8800	+1.614%	3	560	-53.203%
2026-06-17	163.0000	180.9600	163.0000	180.9600	+12.398%	7	560	-52.448%
2026-06-16	161.0000	161.0000	161.0000	161.0000	+8.418%	2	560	-46.553%
2026-06-15	148.5000	148.5000	148.5000	148.5000	+17.717%	2	551	-42.054%
2026-06-12	126.1500	126.1500	126.1500	126.1500	+17.022%	5	551	-31.788%
2026-06-11	107.8000	107.8000	107.8000	107.8000	-3.031%	1	551	-20.176%
2026-06-08	111.1700	111.1700	111.1700	111.1700	-0.296%	1	551	-22.596%
2026-06-05	111.5000	111.5000	111.5000	111.5000	-13.465%	1	551	-22.825%
2026-06-04	128.8500	128.8500	128.8500	128.8500	-15.230%	1	551	-33.217%
2026-06-02	152.0000	152.0000	152.0000	152.0000	-1.138%	1	550	-43.388%
2026-06-01	154.5000	159.6000	153.7500	153.7500	+33.929%	7	551	-44.033%
2026-05-29	114.8000	114.8000	114.8000	114.8000	-2.505%	1	554	-25.044%
2026-05-28	119.5500	119.5500	113.1300	117.7500	+23.947%	6	554	-26.921%
2026-05-27	95.4000	95.4000	94.3100	95.0000	-6.126%	15	553	-9.421%
2026-05-26	101.2000	101.2000	101.2000	101.2000	-3.957%	1	556	-14.970%
2026-05-22	105.3700	105.3700	105.3700	105.3700	-2.435%	1	557	-18.335%
2026-05-21	108.0000	108.0000	108.0000	108.0000	+18.033%	3	556	-20.324%
2026-05-20	94.2500	94.2500	91.5000	91.5000	+10.949%	2	556	-5.956%
2026-05-19	82.4700	82.4700	82.4700	82.4700	-23.069%	1	558	+4.341%
2026-05-15	107.2000	107.2000	107.2000	107.2000	-7.186%	2	558	-19.729%
2026-05-14	109.3500	115.5000	108.9000	115.5000	+11.454%	14	560	-25.498%
2026-05-13	100.0700	103.6300	100.0700	103.6300	+33.578%	3	550	-16.964%
2026-05-12	77.5800	77.5800	77.5800	77.5800	-12.596%	1	550	+10.918%
2026-05-11	88.7600	88.7600	88.7600	88.7600	+12.454%	1	550	-3.053%
2026-05-08	79.0500	79.0500	78.9300	78.9300	-1.399%	2	551	+9.021%
2026-05-07	84.9500	84.9500	80.0500	80.0500	-7.457%	2	552	+7.495%
2026-05-06	75.3000	86.5000	75.3000	86.5000	+17.495%	6	552	-0.520%
2026-05-05	73.6200	73.6200	73.6200	73.6200	+4.455%	1	551	+16.884%
2026-05-04	69.7800	70.4800	68.6000	70.4800	+33.865%	4	551	+22.091%
2026-05-01	52.6500	52.6500	52.6500	52.6500	+19.659%	36	552	+63.438%
2026-04-30	44.0000	44.0000	44.0000	44.0000	+6.926%	1	552	+95.568%
2026-04-29	40.6800	41.1500	40.6800	41.1500	+1.605%	34	553	+109.113%
2026-04-28	42.5000	42.5000	40.5000	40.5000	-17.347%	37	553	+112.469%
2026-04-27	49.0000	49.0000	49.0000	49.0000	0.000%	36	516	+75.612%
2026-04-24	52.8400	52.8400	49.0000	49.0000	-12.500%	40	516	+75.612%
2026-04-23	56.0000	56.0000	56.0000	56.0000	0.000%	32	516	+53.661%
2026-04-22	60.7700	60.7700	56.0000	56.0000	-3.448%	35	516	+53.661%
2026-04-21	58.0000	58.0000	58.0000	58.0000	+1.754%	1	490	+48.362%
2026-04-20	56.1900	57.0000	56.1900	57.0000	+0.264%	3	490	+50.965%
2026-04-17	56.9900	56.9900	53.9000	56.8500	-5.013%	5	491	+51.363%
2026-04-16	63.6900	63.6900	59.8500	59.8500	-3.886%	4	492	+43.776%
2026-04-15	58.7700	62.2700	58.7700	62.2700	-0.622%	2	493	+38.189%
2026-04-14	58.7200	62.7000	58.7200	62.6600	+9.660%	42	495	+37.328%
2026-04-13	47.5200	57.8500	47.5200	57.1400	+14.739%	31	466	+50.595%
2026-04-10	45.0000	51.6000	45.0000	49.8000	+21.168%	70	466	+72.791%
2026-04-09	33.9200	41.1000	33.9200	41.1000	+24.545%	36	470	+109.367%
2026-04-08	35.0000	35.0000	32.0500	33.0000	+15.587%	23	475	+160.758%
2026-04-07	26.7000	30.4500	26.7000	28.5500	+5.157%	90	472	+201.401%
2026-04-06	24.5500	27.9000	24.5500	27.1500	+13.172%	13	472	+216.943%
2026-04-02	19.7800	24.5000	19.7800	23.9900	+13.913%	61	481	+258.691%
2026-04-01	23.4500	23.4500	21.0600	21.0600	-2.500%	9	481	+308.594%
2026-03-31	19.5000	21.6000	19.4600	21.6000	+30.909%	22	478	+298.380%
2026-03-30	19.1800	19.1800	16.5000	16.5000	-28.540%	19	474	+421.515%
2026-03-27	23.5200	23.5200	23.0900	23.0900	-5.832%	4	479	+272.672%
2026-03-26	27.6500	27.6500	24.5000	24.5200	-15.477%	9	482	+250.938%
2026-03-25	29.4100	29.4100	29.0100	29.0100	-2.651%	6	489	+196.622%
2026-03-23	32.1900	32.3000	29.8000	29.8000	-9.724%	54	486	+188.758%
2026-03-18	32.4500	33.0100	32.4500	33.0100	+8.230%	2	486	+160.679%
2026-03-17	31.5000	31.5000	30.5000	30.5000	-24.617%	38	507	+182.131%
2026-03-16	40.3200	41.8500	37.6800	40.4600	+38.609%	174	516	+112.679%
2026-03-13	31.0000	31.2500	29.1900	29.1900	+2.421%	17	559	+194.793%
2026-03-11	28.0000	30.1000	27.8500	28.5000	+36.298%	40	556	+201.930%
2026-03-10	20.4000	21.1800	20.4000	20.9100	+21.499%	21	554	+311.526%
2026-03-09	16.9800	17.2100	16.9800	17.2100	-10.271%	2	554	+400.000%
2026-03-06	19.0000	19.1800	19.0000	19.1800	-12.018%	2	554	+348.644%
2026-03-05	21.8000	21.8000	21.8000	21.8000	+3.661%	4	554	+294.725%
2026-03-04	20.6000	21.0300	20.3300	21.0300	+27.842%	5	554	+309.177%
2026-03-03	17.2100	17.2100	16.0000	16.4500	-10.792%	18	551	+423.100%
2026-03-02	18.4400	18.4400	18.4400	18.4400	-3.455%	1	546	+366.649%
2026-02-27	20.2500	21.5800	18.7500	19.1000	-27.925%	8	546	+350.524%
2026-02-25	26.5000	26.5000	26.5000	26.5000	+7.287%	2	545	+224.717%
2026-02-24	24.2800	24.7000	24.2800	24.7000	+8.811%	10	545	+248.381%
2026-02-20	26.0600	26.7200	22.7000	22.7000	-10.028%	9	543	+279.075%
2026-02-18	25.5200	25.5200	25.2300	25.2300	+6.907%	4	550	+241.062%
2026-02-13	21.9700	23.6000	21.9700	23.6000	+30.748%	5	548	+264.619%
2026-02-12	15.6000	18.0500	15.6000	18.0500	-6.477%	3	548	+376.731%
2026-02-11	18.0000	19.3000	18.0000	19.3000	-10.482%	2	546	+345.855%
2026-02-10	22.2500	22.2500	21.5600	21.5600	+2.667%	28	544	+299.119%
2026-02-09	17.1300	21.0000	17.1300	21.0000	+17.515%	28	525	+309.762%
2026-02-06	14.6200	17.8700	14.6200	17.8700	+25.492%	3	524	+381.533%
2026-02-05	14.2400	14.2400	14.2400	14.2400	-7.231%	10	523	+504.284%
2026-02-04	16.9400	16.9400	15.3500	15.3500	-20.958%	18	523	+460.586%
2026-02-03	19.4200	19.4200	19.4200	19.4200	+10.971%	10	524	+343.100%
2026-02-02	17.6900	17.6900	17.5000	17.5000	-6.915%	2	524	+391.714%
2026-01-30	20.9000	20.9000	18.5500	18.8000	-15.047%	19	524	+357.713%
2026-01-29	22.4000	22.4000	22.1300	22.1300	-15.919%	5	529	+288.839%
2026-01-28	26.3200	26.3200	26.3200	26.3200	+5.280%	1	531	+226.938%
2026-01-26	25.0000	25.0000	25.0000	25.0000	+9.266%	20	530	+244.200%
2026-01-23	22.8800	22.8800	22.8800	22.8800	-15.758%	5	530	+276.093%
2026-01-20	27.1600	27.1600	27.1600	27.1600	-13.887%	2	535	+216.826%
2026-01-16	29.8500	31.5400	29.8500	31.5400	+5.203%	4	534	+172.828%
2026-01-15	29.6500	29.9800	29.6500	29.9800	+11.450%	2	534	+187.025%
2026-01-14	26.9000	26.9000	26.9000	26.9000	-12.577%	1	533	+219.888%
2026-01-13	30.2100	30.7700	30.2100	30.7700	+1.350%	3	534	+179.656%
2026-01-12	29.5700	30.3600	29.5700	30.3600	+6.714%	2	534	+183.432%
2026-01-09	28.4500	28.4500	28.4500	28.4500	+1.607%	1	534	+202.460%
2026-01-08	24.8700	28.0000	24.8700	28.0000	+26.126%	36	534	+207.321%
2026-01-05	22.2000	22.2000	22.2000	22.2000	+8.293%	10	535	+287.613%
2026-01-02	20.5000	20.5000	20.5000	20.5000	+9.861%	1	545	+319.756%
2025-12-31	18.6600	18.6600	18.6600	18.6600	-4.796%	8	551	+361.147%
2025-12-30	19.5000	19.6000	19.5000	19.6000	+3.158%	31	551	+339.031%
2025-12-29	19.2600	19.6800	19.0000	19.0000	-5.142%	3	549	+352.895%
2025-12-26	20.2000	20.2000	20.0000	20.0300	-8.955%	56	547	+329.606%
2025-12-23	23.0200	23.0200	21.9000	22.0000	-8.789%	20	492	+291.136%
2025-12-22	24.4000	25.1800	24.1200	24.1200	+7.775%	9	496	+256.758%
2025-12-19	22.3800	22.3800	22.3800	22.3800	+32.426%	1	496	+284.495%
2025-12-18	16.9000	16.9000	16.9000	16.9000	+7.643%	1	495	+409.172%
2025-12-17	16.5400	16.7000	15.7000	15.7000	-12.875%	106	495	+448.089%
2025-12-16	18.6000	18.6000	18.0200	18.0200	-4.352%	2	423	+377.525%
2025-12-15	19.0000	19.0000	18.8400	18.8400	-24.640%	3	422	+356.741%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-1.303%	1	423	+244.200%
2025-12-11	25.0800	25.3300	25.0800	25.3300	-6.185%	20	422	+239.716%
2025-12-10	26.6000	27.0000	26.6000	27.0000	-5.263%	13	417	+218.704%
2025-12-08	28.5000	28.5000	28.5000	28.5000	-8.065%	3	414	+201.930%
2025-12-04	28.4000	31.0000	28.4000	31.0000	+9.541%	3	414	+177.581%
2025-12-03	28.3000	28.3000	28.3000	28.3000	-5.980%	1	414	+204.064%
2025-12-02	30.1000	30.1000	30.1000	30.1000	+7.963%	1	414	+185.880%
2025-12-01	27.8800	27.8800	27.8800	27.8800	+4.030%	1	414	+208.644%
2025-11-26	26.8000	26.8000	26.8000	26.8000	+9.388%	5	413	+221.082%
2025-11-25	24.5000	24.5000	24.5000	24.5000	-6.489%	1	413	+251.224%
2025-11-24	26.5000	27.5000	26.2000	26.2000	+10.316%	5	414	+228.435%
2025-11-21	24.4000	24.4000	22.1800	23.7500	-13.949%	44	413	+262.316%
2025-11-18	23.2600	28.3000	23.2600	27.6000	+17.697%	6	413	+211.775%
2025-11-17	24.5000	24.6000	23.4500	23.4500	+2.312%	13	411	+266.951%
2025-11-14	24.0000	24.0000	22.9200	22.9200	-7.767%	2	412	+275.436%
2025-11-13	24.5000	25.4000	24.1500	24.8500	-12.500%	23	411	+246.278%
2025-11-12	31.0000	31.3000	27.7000	28.4000	-9.841%	219	417	+202.993%
2025-11-11	37.7000	38.0000	31.5000	31.5000	-21.250%	27	283	+173.175%
2025-11-10	42.9000	42.9000	39.8000	40.0000	+3.413%	4	278	+115.125%
2025-11-07	36.0000	38.6800	35.4000	38.6800	-7.242%	3	278	+122.466%
2025-11-06	42.4000	42.4000	41.7000	41.7000	-4.358%	3	278	+106.355%
2025-11-05	42.0000	43.8000	42.0000	43.6000	+6.083%	5	276	+97.362%
2025-11-04	41.0000	41.1000	41.0000	41.1000	-10.807%	3	278	+109.367%
2025-11-03	53.1200	53.1200	44.5000	46.0800	-13.089%	186	159	+86.740%
2025-10-31	51.2000	53.0200	51.2000	53.0200	+17.042%	6	159	+62.297%
2025-10-30	45.3000	45.3000	45.3000	45.3000	-1.778%	2	155	+89.956%
2025-10-29	46.1200	46.1200	46.1200	46.1200	-5.492%	2	157	+86.578%
2025-10-28	49.5000	49.5000	48.8000	48.8000	+4.162%	2	155	+76.332%
2025-10-27	46.8000	46.8500	46.8000	46.8500	+8.149%	2	153	+83.671%
2025-10-24	43.3200	43.3200	43.3200	43.3200	+14.000%	2	153	+98.638%
2025-10-23	34.8000	38.0000	34.8000	38.0000	+15.502%	8	151	+126.447%
2025-10-22	31.0000	32.9000	29.9000	32.9000	-2.893%	14	150	+161.550%
2025-10-21	34.4800	35.6000	33.0000	33.8800	-16.716%	23	142	+153.985%
2025-10-20	40.6800	40.6800	40.6800	40.6800	+1.955%	1	127	+111.529%
2025-10-17	41.5000	41.5000	38.0000	39.9000	-16.875%	48	126	+115.664%
2025-10-15	49.6900	49.6900	48.0000	48.0000	-3.030%	2	105	+79.271%
2025-10-14	47.3000	52.0000	47.3000	49.5000	-8.333%	5	103	+73.838%
2025-10-13	52.0000	54.0000	52.0000	54.0000	+0.935%	10	102	+59.352%
2025-10-10	51.9800	54.0000	51.9800	53.5000	+8.740%	5	108	+60.841%
2025-10-09	45.0000	49.2000	45.0000	49.2000	+14.953%	17	106	+74.898%
2025-10-08	40.0000	42.8000	40.0000	42.8000	+7.673%	16	93	+101.051%
2025-10-07	45.3500	45.3500	39.7500	39.7500	-11.863%	4	93	+116.478%
2025-10-06	49.0000	51.1000	45.1000	45.1000	-3.032%	35	89	+90.798%
2025-10-03	43.6700	47.5000	43.6700	46.5100	+7.290%	14	56	+85.014%
2025-10-02	39.2200	43.3500	38.0000	43.3500	+29.249%	12	53	+98.501%
2025-10-01	33.5400	33.5400	33.5400	33.5400	-0.357%	4	45	+156.559%
2025-09-30	33.6600	33.6600	33.6600	33.6600	+5.783%	2	45	+155.645%
2025-09-29	32.7000	33.0000	31.8200	31.8200	-7.661%	21	45	+170.427%
2025-09-24	29.0000	34.6000	29.0000	34.4600	+16.419%	24	51	+149.710%
2025-09-23	29.5000	30.8500	29.4200	29.6000	-1.136%	28	52	+190.709%
2025-09-22	27.5000	30.4000	27.4000	29.9400	+44.638%	33	35	+187.408%
2025-09-11	20.4000	20.7000	19.9000	20.7000	+6.811%	14	15	+315.700%
2025-09-10	19.3800	19.3800	19.3800	19.3800	0.000%	3	0	+344.014%

.dark-mode .Bx3FXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bx3FXG{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C130NBIS Dec 18 2026 130.00 Call (NBIS261218C00130000)option OPRA

NBIS20261218C130
NBIS Dec 18 2026 130.00 Call (NBIS261218C00130000)
option OPRA