Dark

NBIS20261218C140
NBIS Dec 18 2026 140.00 Call (NBIS261218C00140000)
option OPRA

EOD

Jul 9, 2026

104.83+10.081%(+9.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	104.8300	104.8300	104.8300	104.8300	+10.081%	1	290	0.000%
2026-07-07	95.2300	95.2300	95.2300	95.2300	-8.433%	10	290	+10.081%
2026-07-06	104.0000	104.0000	104.0000	104.0000	+3.441%	1	290	+0.798%
2026-07-02	114.1900	114.3500	100.5400	100.5400	-17.590%	4	289	+4.267%
2026-07-01	123.3300	123.3300	122.0000	122.0000	-15.978%	3	289	-14.074%
2026-06-29	122.4300	145.2000	122.4300	145.2000	+12.742%	2	286	-27.803%
2026-06-26	128.7900	128.7900	128.7900	128.7900	-8.171%	1	286	-18.604%
2026-06-25	139.8400	140.2500	139.8400	140.2500	+5.530%	2	286	-25.255%
2026-06-24	132.9000	132.9000	132.9000	132.9000	-18.914%	1	288	-21.121%
2026-06-22	163.9000	163.9000	163.9000	163.9000	-5.740%	2	288	-36.040%
2026-06-17	173.8800	173.8800	173.8800	173.8800	+15.535%	1	290	-39.711%
2026-06-16	145.4000	150.5000	145.1800	150.5000	+22.417%	21	290	-30.346%
2026-06-12	122.9400	122.9400	122.9400	122.9400	+13.833%	1	286	-14.731%
2026-06-11	108.0000	108.0000	108.0000	108.0000	+6.509%	1	286	-2.935%
2026-06-09	91.8800	101.4000	91.8800	101.4000	-22.802%	6	286	+3.383%
2026-06-03	131.3500	131.3500	131.3500	131.3500	-16.338%	3	282	-20.190%
2026-06-02	157.0000	157.0000	157.0000	157.0000	+1.928%	6	282	-33.229%
2026-06-01	143.0000	154.0300	142.7300	154.0300	+42.647%	7	282	-31.942%
2026-05-29	108.1700	108.1700	107.9600	107.9800	-3.053%	11	284	-2.917%
2026-05-28	111.3800	111.3800	111.3800	111.3800	+14.166%	1	284	-5.881%
2026-05-26	97.5600	97.5600	97.5600	97.5600	-4.699%	1	284	+7.452%
2026-05-22	102.3700	102.3700	102.3700	102.3700	-4.416%	10	285	+2.403%
2026-05-21	111.6200	111.6200	107.1000	107.1000	+18.974%	3	285	-2.120%
2026-05-19	80.0000	90.0200	80.0000	90.0200	+2.354%	16	285	+16.452%
2026-05-18	99.0000	99.0000	87.9500	87.9500	-21.641%	9	290	+19.193%
2026-05-14	106.0800	112.2400	106.0800	112.2400	+17.899%	3	290	-6.602%
2026-05-13	98.0500	98.0500	95.2000	95.2000	+22.208%	4	290	+10.116%
2026-05-11	82.6000	84.0600	77.9000	77.9000	+5.842%	23	290	+34.570%
2026-05-08	73.6000	73.6000	73.6000	73.6000	-13.615%	1	286	+42.432%
2026-05-07	78.1800	85.2000	78.1800	85.2000	+10.563%	6	286	+23.040%
2026-05-06	69.8900	77.1400	68.6000	77.0600	+13.490%	9	286	+36.037%
2026-05-05	66.7600	69.5700	66.7600	67.9000	-2.638%	10	290	+54.389%
2026-05-04	61.4800	70.0000	61.4800	69.7400	+41.317%	59	287	+50.315%
2026-05-01	42.0000	51.4000	42.0000	49.3500	+30.556%	72	330	+112.421%
2026-04-30	41.0300	41.0300	37.8000	37.8000	-10.235%	8	330	+177.328%
2026-04-29	42.1000	42.1100	41.8500	42.1100	+13.504%	18	325	+148.943%
2026-04-28	41.4600	41.4600	36.1000	37.1000	-11.667%	5	332	+182.561%
2026-04-27	43.0900	43.0900	40.3500	42.0000	-6.667%	15	332	+149.595%
2026-04-24	49.3000	49.3000	45.0000	45.0000	-14.286%	3	330	+132.956%
2026-04-23	57.2500	57.2500	51.8200	52.5000	+0.382%	4	329	+99.676%
2026-04-21	52.2500	52.4500	52.2500	52.3000	+0.732%	66	349	+100.440%
2026-04-20	51.5600	52.9900	51.5600	51.9200	-0.154%	3	349	+101.907%
2026-04-17	55.8300	55.8300	49.9700	52.0000	-8.772%	16	346	+101.596%
2026-04-16	57.4500	57.4500	57.0000	57.0000	-2.979%	13	347	+83.912%
2026-04-15	54.1800	58.7500	53.8500	58.7500	+5.098%	4	335	+78.434%
2026-04-14	56.5300	56.7700	53.3800	55.9000	+7.707%	13	336	+87.531%
2026-04-13	43.4500	54.0000	43.4500	51.9000	+15.590%	26	334	+101.985%
2026-04-10	39.1800	47.0200	39.1800	44.9000	+28.875%	70	327	+133.474%
2026-04-09	31.4800	35.6200	31.4800	34.8400	+17.703%	27	285	+200.890%
2026-04-08	31.5000	31.5000	28.1000	29.6000	+12.121%	9	273	+254.155%
2026-04-07	26.4000	26.4000	26.4000	26.4000	+24.941%	1	272	+297.083%
2026-04-02	17.5000	21.1300	17.5000	21.1300	+2.225%	31	299	+396.119%
2026-04-01	20.9000	20.9000	20.6700	20.6700	+16.124%	2	299	+407.160%
2026-03-31	17.2500	17.8000	17.2500	17.8000	+25.352%	2	298	+488.933%
2026-03-30	15.9100	16.3500	14.2000	14.2000	-28.101%	11	297	+638.239%
2026-03-27	19.2500	19.7500	19.2500	19.7500	-9.028%	42	301	+430.785%
2026-03-26	22.9700	22.9700	21.7100	21.7100	-25.138%	5	309	+382.865%
2026-03-20	31.5000	31.5000	29.0000	29.0000	-3.269%	2	311	+261.483%
2026-03-19	29.1500	29.9800	29.1500	29.9800	+3.522%	2	311	+249.666%
2026-03-18	29.3100	31.3000	28.3800	28.9600	+9.283%	19	311	+261.982%
2026-03-17	30.0700	30.0900	26.5000	26.5000	-25.750%	14	313	+295.585%
2026-03-16	35.8000	37.7300	34.0100	35.6900	+34.679%	123	309	+193.724%
2026-03-13	27.0000	27.1000	26.5000	26.5000	-1.119%	15	340	+295.585%
2026-03-11	24.8700	27.0000	24.8700	26.8000	+52.273%	5	334	+291.157%
2026-03-09	15.0500	17.6000	15.0500	17.6000	+6.280%	3	337	+495.625%
2026-03-05	16.5600	16.5600	16.5600	16.5600	-8.710%	1	339	+533.031%
2026-03-04	18.1400	18.1400	18.1400	18.1400	+22.155%	1	338	+477.894%
2026-03-03	14.5000	14.8500	14.5000	14.8500	-9.451%	8	338	+605.926%
2026-03-02	16.4000	16.4000	16.4000	16.4000	+0.490%	3	334	+539.207%
2026-02-27	18.0000	19.6000	16.3200	16.3200	-32.422%	17	334	+542.341%
2026-02-26	23.9400	24.1500	23.9400	24.1500	-2.306%	4	345	+334.079%
2026-02-25	24.5500	24.7500	23.4000	24.7200	+19.420%	77	282	+324.070%
2026-02-23	20.7000	20.7000	20.7000	20.7000	+4.598%	1	282	+406.425%
2026-02-20	19.7900	19.7900	19.7900	19.7900	-20.840%	1	281	+429.712%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+13.636%	11	281	+319.320%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+4.962%	3	270	+376.500%
2026-02-17	19.8900	20.9600	19.2000	20.9600	+9.281%	23	270	+400.143%
2026-02-13	18.2000	19.1800	18.2000	19.1800	+15.891%	12	268	+446.559%
2026-02-12	16.7000	17.0500	15.9900	16.5500	-13.214%	24	268	+533.414%
2026-02-10	19.5500	19.5500	19.0700	19.0700	+18.447%	7	266	+449.712%
2026-02-06	13.4500	16.1000	13.4500	16.1000	+34.167%	27	272	+551.118%
2026-02-05	12.5500	12.5500	12.0000	12.0000	-14.347%	33	254	+773.583%
2026-02-04	14.3500	14.3500	14.0000	14.0100	-17.830%	41	282	+648.251%
2026-02-02	17.0500	17.0500	17.0500	17.0500	-5.014%	2	243	+514.839%
2026-01-30	17.5500	17.9500	17.5500	17.9500	-11.707%	26	241	+484.011%
2026-01-29	21.2800	21.2800	20.3300	20.3300	-15.079%	2	265	+415.642%
2026-01-28	23.9400	23.9400	23.9400	23.9400	+17.353%	1	263	+337.886%
2026-01-26	23.2000	23.2000	20.0000	20.4000	-11.304%	5	262	+413.873%
2026-01-22	25.0400	25.1600	23.0000	23.0000	-3.158%	5	260	+355.783%
2026-01-21	21.5500	23.7500	21.5500	23.7500	-10.377%	3	256	+341.389%
2026-01-20	24.6000	26.5500	24.6000	26.5000	-7.018%	14	254	+295.585%
2026-01-16	27.5000	28.5000	27.5000	28.5000	+3.448%	2	252	+267.825%
2026-01-15	26.8300	27.5500	26.8300	27.5500	+8.679%	3	252	+280.508%
2026-01-14	25.0000	25.3500	24.8000	25.3500	-7.109%	4	255	+313.531%
2026-01-13	27.5700	27.5700	27.2900	27.2900	-2.256%	2	255	+284.133%
2026-01-12	27.4500	27.9200	27.4500	27.9200	+2.459%	2	255	+275.466%
2026-01-09	24.1700	27.2500	24.1700	27.2500	+8.006%	4	255	+284.697%
2026-01-08	25.2300	25.2300	25.2300	25.2300	+4.602%	2	253	+315.497%
2026-01-06	24.1200	24.1200	24.1200	24.1200	+19.940%	1	253	+334.619%
2026-01-05	19.4000	20.1100	19.2500	20.1100	+9.116%	3	251	+421.283%
2026-01-02	19.0500	19.0500	18.4300	18.4300	+2.389%	6	251	+468.801%
2025-12-30	17.1300	18.0000	17.1300	18.0000	-3.743%	30	256	+482.389%
2025-12-26	18.5500	18.8600	18.5500	18.7000	-6.500%	54	247	+460.588%
2025-12-23	20.0000	20.0700	19.5000	20.0000	-8.676%	5	213	+424.150%
2025-12-22	21.9000	21.9000	21.9000	21.9000	+11.168%	2	212	+378.676%
2025-12-19	17.5000	19.7000	17.5000	19.7000	+29.605%	4	212	+432.132%
2025-12-18	15.9900	15.9900	15.2000	15.2000	+2.357%	7	211	+589.671%
2025-12-17	15.0000	15.0000	14.8500	14.8500	-16.244%	41	204	+605.926%
2025-12-15	19.9500	19.9500	17.5900	17.7300	-22.373%	22	244	+491.258%
2025-12-12	22.0000	22.8400	21.0900	22.8400	-7.530%	49	265	+358.975%
2025-12-11	21.1000	24.7000	21.1000	24.7000	+3.132%	43	266	+324.413%
2025-12-10	24.0800	24.0800	23.9500	23.9500	-8.762%	5	255	+337.704%
2025-12-08	26.2500	26.2500	26.2500	26.2500	-1.538%	10	255	+299.352%
2025-12-05	25.7500	26.6600	25.7500	26.6600	-7.270%	26	245	+293.211%
2025-12-04	28.9200	28.9700	28.7500	28.7500	+11.477%	30	233	+264.626%
2025-12-03	24.0000	25.7900	24.0000	25.7900	-9.509%	62	226	+306.475%
2025-12-01	24.0000	28.5000	24.0000	28.5000	+9.615%	42	268	+267.825%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+4.418%	25	266	+303.192%
2025-11-26	24.0000	25.0000	24.0000	24.9000	+13.182%	29	243	+321.004%
2025-11-25	22.0000	22.0000	22.0000	22.0000	-7.757%	10	243	+376.500%
2025-11-24	23.5400	24.0900	23.5400	23.8500	+8.409%	80	243	+339.539%
2025-11-21	20.3000	22.0000	20.3000	22.0000	-7.446%	105	281	+376.500%
2025-11-20	29.7500	29.7500	23.7700	23.7700	-10.673%	42	345	+341.018%
2025-11-19	27.2500	27.5000	26.3600	26.6100	+2.346%	103	306	+293.950%
2025-11-18	21.2600	26.2000	21.0300	26.0000	+12.554%	70	338	+303.192%
2025-11-17	23.7500	24.4000	23.1000	23.1000	+3.217%	89	314	+353.810%
2025-11-14	20.7500	22.3800	20.7500	22.3800	+1.038%	42	242	+368.409%
2025-11-13	24.2500	24.2500	22.1500	22.1500	-14.971%	80	202	+373.273%
2025-11-12	30.6400	30.6400	26.0000	26.0500	-11.455%	4	122	+302.418%
2025-11-11	32.0000	32.0000	29.4200	29.4200	-21.547%	4	123	+256.322%
2025-11-10	37.5000	37.5000	37.5000	37.5000	+7.945%	6	120	+179.547%
2025-11-07	34.3000	34.7400	34.3000	34.7400	-6.988%	2	114	+201.756%
2025-11-06	37.3500	37.3500	37.3500	37.3500	-1.190%	1	116	+180.669%
2025-11-04	40.9000	40.9000	37.8000	37.8000	-16.740%	12	116	+177.328%
2025-11-03	52.5000	52.5000	45.4000	45.4000	-8.597%	14	99	+130.903%
2025-10-31	49.7800	49.7800	49.5700	49.6700	+4.415%	12	99	+111.053%
2025-10-30	43.4500	47.7500	43.4500	47.5700	+3.413%	6	89	+120.370%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-1.075%	2	84	+127.891%
2025-10-28	48.5000	48.5000	46.5000	46.5000	+1.974%	14	82	+125.441%
2025-10-27	43.7500	45.6000	43.7500	45.6000	+23.243%	3	71	+129.890%
2025-10-24	38.4300	38.9100	37.0000	37.0000	+14.198%	4	71	+183.324%
2025-10-23	30.5000	32.4000	30.5000	32.4000	+8.108%	11	69	+223.549%
2025-10-22	31.4300	31.4300	28.2000	29.9700	-7.271%	38	59	+249.783%
2025-10-21	31.3100	32.3200	31.3100	32.3200	-4.604%	2	55	+224.350%
2025-10-20	33.8500	33.8800	33.8500	33.8800	-6.667%	2	55	+209.416%
2025-10-17	41.0000	41.0000	35.6900	36.3000	-23.579%	32	55	+188.788%
2025-10-15	47.5000	47.5000	47.5000	47.5000	+1.171%	1	43	+120.695%
2025-10-14	47.6400	47.6400	46.9500	46.9500	-3.216%	3	42	+123.280%
2025-10-13	48.5100	48.5100	48.5100	48.5100	+1.063%	2	41	+116.100%
2025-10-10	49.4100	52.5000	48.0000	48.0000	+28.274%	19	41	+118.396%
2025-10-08	38.7700	38.7700	37.4200	37.4200	-8.732%	2	30	+180.144%
2025-10-07	41.0000	41.0000	41.0000	41.0000	-2.381%	1	29	+155.683%
2025-10-06	47.0000	47.0000	42.0000	42.0000	-0.238%	3	28	+149.595%
2025-10-03	40.9000	45.1000	39.4500	42.1000	+12.327%	24	25	+149.002%
2025-10-02	37.4800	37.4800	37.4800	37.4800	+16.760%	1	4	+179.696%
2025-09-24	32.1000	32.1000	32.1000	32.1000	+105.769%	1	3	+226.573%
2025-09-12	16.2000	16.2000	15.6000	15.6000	-9.827%	2	2	+571.987%
2025-09-11	17.3000	17.3000	17.3000	17.3000	-12.890%	1	2	+505.954%
2025-09-10	19.8600	19.8600	19.8600	19.8600	0.000%	1	0	+427.845%

.dark-mode .M7qz2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7qz2q{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C140NBIS Dec 18 2026 140.00 Call (NBIS261218C00140000)option OPRA

NBIS20261218C140
NBIS Dec 18 2026 140.00 Call (NBIS261218C00140000)
option OPRA