Dark

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

EOD

Aug 28, 2026

81.30-14.150%(-13.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	82.4300	82.5700	81.3000	81.3000	-14.150%	9	290	0.000%
2026-08-20	94.7000	94.7000	94.7000	94.7000	-34.236%	1	290	-14.150%
2026-08-17	144.0000	144.0000	144.0000	144.0000	+2.128%	2	289	-43.542%
2026-08-13	140.0500	141.0000	140.0500	141.0000	+32.457%	2	289	-42.340%
2026-08-12	103.0000	106.5500	103.0000	106.4500	+47.847%	5	289	-23.626%
2026-08-11	73.8500	73.8500	72.0000	72.0000	-6.189%	2	289	+12.917%
2026-08-10	76.7500	76.7500	76.7500	76.7500	-0.325%	1	289	+5.928%
2026-08-06	94.0000	94.0000	77.0000	77.0000	-26.667%	8	290	+5.584%
2026-08-04	105.0000	105.0000	105.0000	105.0000	+30.192%	5	290	-22.571%
2026-07-30	80.6500	80.6500	80.6500	80.6500	+34.911%	1	285	+0.806%
2026-07-29	53.3500	59.7800	53.3500	59.7800	-10.975%	3	285	+35.999%
2026-07-28	69.2500	69.2500	67.1500	67.1500	-25.298%	17	286	+21.072%
2026-07-24	89.8900	89.8900	89.8900	89.8900	+11.803%	30	288	-9.556%
2026-07-17	64.7300	80.4000	64.7200	80.4000	-1.603%	8	288	+1.119%
2026-07-15	90.0000	90.0000	81.7100	81.7100	-22.055%	13	293	-0.502%
2026-07-09	104.8300	104.8300	104.8300	104.8300	+10.081%	1	290	-22.446%
2026-07-07	95.2300	95.2300	95.2300	95.2300	-8.433%	10	290	-14.628%
2026-07-06	104.0000	104.0000	104.0000	104.0000	+3.441%	1	290	-21.827%
2026-07-02	114.1900	114.3500	100.5400	100.5400	-17.590%	4	289	-19.137%
2026-07-01	123.3300	123.3300	122.0000	122.0000	-15.978%	3	289	-33.361%
2026-06-29	122.4300	145.2000	122.4300	145.2000	+12.742%	2	286	-44.008%
2026-06-26	128.7900	128.7900	128.7900	128.7900	-8.171%	1	286	-36.874%
2026-06-25	139.8400	140.2500	139.8400	140.2500	+5.530%	2	286	-42.032%
2026-06-24	132.9000	132.9000	132.9000	132.9000	-18.914%	1	288	-38.826%
2026-06-22	163.9000	163.9000	163.9000	163.9000	-5.740%	2	288	-50.397%
2026-06-17	173.8800	173.8800	173.8800	173.8800	+15.535%	1	290	-53.244%
2026-06-16	145.4000	150.5000	145.1800	150.5000	+22.417%	21	290	-45.980%
2026-06-12	122.9400	122.9400	122.9400	122.9400	+13.833%	1	286	-33.870%
2026-06-11	108.0000	108.0000	108.0000	108.0000	+6.509%	1	286	-24.722%
2026-06-09	91.8800	101.4000	91.8800	101.4000	-22.802%	6	286	-19.822%
2026-06-03	131.3500	131.3500	131.3500	131.3500	-16.338%	3	282	-38.104%
2026-06-02	157.0000	157.0000	157.0000	157.0000	+1.928%	6	282	-48.217%
2026-06-01	143.0000	154.0300	142.7300	154.0300	+42.647%	7	282	-47.218%
2026-05-29	108.1700	108.1700	107.9600	107.9800	-3.053%	11	284	-24.708%
2026-05-28	111.3800	111.3800	111.3800	111.3800	+14.166%	1	284	-27.007%
2026-05-26	97.5600	97.5600	97.5600	97.5600	-4.699%	1	284	-16.667%
2026-05-22	102.3700	102.3700	102.3700	102.3700	-4.416%	10	285	-20.582%
2026-05-21	111.6200	111.6200	107.1000	107.1000	+18.974%	3	285	-24.090%
2026-05-19	80.0000	90.0200	80.0000	90.0200	+2.354%	16	285	-9.687%
2026-05-18	99.0000	99.0000	87.9500	87.9500	-21.641%	9	290	-7.561%
2026-05-14	106.0800	112.2400	106.0800	112.2400	+17.899%	3	290	-27.566%
2026-05-13	98.0500	98.0500	95.2000	95.2000	+22.208%	4	290	-14.601%
2026-05-11	82.6000	84.0600	77.9000	77.9000	+5.842%	23	290	+4.365%
2026-05-08	73.6000	73.6000	73.6000	73.6000	-13.615%	1	286	+10.462%
2026-05-07	78.1800	85.2000	78.1800	85.2000	+10.563%	6	286	-4.577%
2026-05-06	69.8900	77.1400	68.6000	77.0600	+13.490%	9	286	+5.502%
2026-05-05	66.7600	69.5700	66.7600	67.9000	-2.638%	10	290	+19.735%
2026-05-04	61.4800	70.0000	61.4800	69.7400	+41.317%	59	287	+16.576%
2026-05-01	42.0000	51.4000	42.0000	49.3500	+30.556%	72	330	+64.742%
2026-04-30	41.0300	41.0300	37.8000	37.8000	-10.235%	8	330	+115.079%
2026-04-29	42.1000	42.1100	41.8500	42.1100	+13.504%	18	325	+93.066%
2026-04-28	41.4600	41.4600	36.1000	37.1000	-11.667%	5	332	+119.137%
2026-04-27	43.0900	43.0900	40.3500	42.0000	-6.667%	15	332	+93.571%
2026-04-24	49.3000	49.3000	45.0000	45.0000	-14.286%	3	330	+80.667%
2026-04-23	57.2500	57.2500	51.8200	52.5000	+0.382%	4	329	+54.857%
2026-04-21	52.2500	52.4500	52.2500	52.3000	+0.732%	66	349	+55.449%
2026-04-20	51.5600	52.9900	51.5600	51.9200	-0.154%	3	349	+56.587%
2026-04-17	55.8300	55.8300	49.9700	52.0000	-8.772%	16	346	+56.346%
2026-04-16	57.4500	57.4500	57.0000	57.0000	-2.979%	13	347	+42.632%
2026-04-15	54.1800	58.7500	53.8500	58.7500	+5.098%	4	335	+38.383%
2026-04-14	56.5300	56.7700	53.3800	55.9000	+7.707%	13	336	+45.438%
2026-04-13	43.4500	54.0000	43.4500	51.9000	+15.590%	26	334	+56.647%
2026-04-10	39.1800	47.0200	39.1800	44.9000	+28.875%	70	327	+81.069%
2026-04-09	31.4800	35.6200	31.4800	34.8400	+17.703%	27	285	+133.352%
2026-04-08	31.5000	31.5000	28.1000	29.6000	+12.121%	9	273	+174.662%
2026-04-07	26.4000	26.4000	26.4000	26.4000	+24.941%	1	272	+207.955%
2026-04-02	17.5000	21.1300	17.5000	21.1300	+2.225%	31	299	+284.761%
2026-04-01	20.9000	20.9000	20.6700	20.6700	+16.124%	2	299	+293.324%
2026-03-31	17.2500	17.8000	17.2500	17.8000	+25.352%	2	298	+356.742%
2026-03-30	15.9100	16.3500	14.2000	14.2000	-28.101%	11	297	+472.535%
2026-03-27	19.2500	19.7500	19.2500	19.7500	-9.028%	42	301	+311.646%
2026-03-26	22.9700	22.9700	21.7100	21.7100	-25.138%	5	309	+274.482%
2026-03-20	31.5000	31.5000	29.0000	29.0000	-3.269%	2	311	+180.345%
2026-03-19	29.1500	29.9800	29.1500	29.9800	+3.522%	2	311	+171.181%
2026-03-18	29.3100	31.3000	28.3800	28.9600	+9.283%	19	311	+180.732%
2026-03-17	30.0700	30.0900	26.5000	26.5000	-25.750%	14	313	+206.792%
2026-03-16	35.8000	37.7300	34.0100	35.6900	+34.679%	123	309	+127.795%
2026-03-13	27.0000	27.1000	26.5000	26.5000	-1.119%	15	340	+206.792%
2026-03-11	24.8700	27.0000	24.8700	26.8000	+52.273%	5	334	+203.358%
2026-03-09	15.0500	17.6000	15.0500	17.6000	+6.280%	3	337	+361.932%
2026-03-05	16.5600	16.5600	16.5600	16.5600	-8.710%	1	339	+390.942%
2026-03-04	18.1400	18.1400	18.1400	18.1400	+22.155%	1	338	+348.181%
2026-03-03	14.5000	14.8500	14.5000	14.8500	-9.451%	8	338	+447.475%
2026-03-02	16.4000	16.4000	16.4000	16.4000	+0.490%	3	334	+395.732%
2026-02-27	18.0000	19.6000	16.3200	16.3200	-32.422%	17	334	+398.162%
2026-02-26	23.9400	24.1500	23.9400	24.1500	-2.306%	4	345	+236.646%
2026-02-25	24.5500	24.7500	23.4000	24.7200	+19.420%	77	282	+228.883%
2026-02-23	20.7000	20.7000	20.7000	20.7000	+4.598%	1	282	+292.754%
2026-02-20	19.7900	19.7900	19.7900	19.7900	-20.840%	1	281	+310.814%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+13.636%	11	281	+225.200%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+4.962%	3	270	+269.545%
2026-02-17	19.8900	20.9600	19.2000	20.9600	+9.281%	23	270	+287.882%
2026-02-13	18.2000	19.1800	18.2000	19.1800	+15.891%	12	268	+323.879%
2026-02-12	16.7000	17.0500	15.9900	16.5500	-13.214%	24	268	+391.239%
2026-02-10	19.5500	19.5500	19.0700	19.0700	+18.447%	7	266	+326.324%
2026-02-06	13.4500	16.1000	13.4500	16.1000	+34.167%	27	272	+404.969%
2026-02-05	12.5500	12.5500	12.0000	12.0000	-14.347%	33	254	+577.500%
2026-02-04	14.3500	14.3500	14.0000	14.0100	-17.830%	41	282	+480.300%
2026-02-02	17.0500	17.0500	17.0500	17.0500	-5.014%	2	243	+376.833%
2026-01-30	17.5500	17.9500	17.5500	17.9500	-11.707%	26	241	+352.925%
2026-01-29	21.2800	21.2800	20.3300	20.3300	-15.079%	2	265	+299.902%
2026-01-28	23.9400	23.9400	23.9400	23.9400	+17.353%	1	263	+239.599%
2026-01-26	23.2000	23.2000	20.0000	20.4000	-11.304%	5	262	+298.529%
2026-01-22	25.0400	25.1600	23.0000	23.0000	-3.158%	5	260	+253.478%
2026-01-21	21.5500	23.7500	21.5500	23.7500	-10.377%	3	256	+242.316%
2026-01-20	24.6000	26.5500	24.6000	26.5000	-7.018%	14	254	+206.792%
2026-01-16	27.5000	28.5000	27.5000	28.5000	+3.448%	2	252	+185.263%
2026-01-15	26.8300	27.5500	26.8300	27.5500	+8.679%	3	252	+195.100%
2026-01-14	25.0000	25.3500	24.8000	25.3500	-7.109%	4	255	+220.710%
2026-01-13	27.5700	27.5700	27.2900	27.2900	-2.256%	2	255	+197.911%
2026-01-12	27.4500	27.9200	27.4500	27.9200	+2.459%	2	255	+191.189%
2026-01-09	24.1700	27.2500	24.1700	27.2500	+8.006%	4	255	+198.349%
2026-01-08	25.2300	25.2300	25.2300	25.2300	+4.602%	2	253	+222.235%
2026-01-06	24.1200	24.1200	24.1200	24.1200	+19.940%	1	253	+237.065%
2026-01-05	19.4000	20.1100	19.2500	20.1100	+9.116%	3	251	+304.276%
2026-01-02	19.0500	19.0500	18.4300	18.4300	+2.389%	6	251	+341.129%
2025-12-30	17.1300	18.0000	17.1300	18.0000	-3.743%	30	256	+351.667%
2025-12-26	18.5500	18.8600	18.5500	18.7000	-6.500%	54	247	+334.759%
2025-12-23	20.0000	20.0700	19.5000	20.0000	-8.676%	5	213	+306.500%
2025-12-22	21.9000	21.9000	21.9000	21.9000	+11.168%	2	212	+271.233%
2025-12-19	17.5000	19.7000	17.5000	19.7000	+29.605%	4	212	+312.690%
2025-12-18	15.9900	15.9900	15.2000	15.2000	+2.357%	7	211	+434.868%
2025-12-17	15.0000	15.0000	14.8500	14.8500	-16.244%	41	204	+447.475%
2025-12-15	19.9500	19.9500	17.5900	17.7300	-22.373%	22	244	+358.545%
2025-12-12	22.0000	22.8400	21.0900	22.8400	-7.530%	49	265	+255.954%
2025-12-11	21.1000	24.7000	21.1000	24.7000	+3.132%	43	266	+229.150%
2025-12-10	24.0800	24.0800	23.9500	23.9500	-8.762%	5	255	+239.457%
2025-12-08	26.2500	26.2500	26.2500	26.2500	-1.538%	10	255	+209.714%
2025-12-05	25.7500	26.6600	25.7500	26.6600	-7.270%	26	245	+204.951%
2025-12-04	28.9200	28.9700	28.7500	28.7500	+11.477%	30	233	+182.783%
2025-12-03	24.0000	25.7900	24.0000	25.7900	-9.509%	62	226	+215.238%
2025-12-01	24.0000	28.5000	24.0000	28.5000	+9.615%	42	268	+185.263%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+4.418%	25	266	+212.692%
2025-11-26	24.0000	25.0000	24.0000	24.9000	+13.182%	29	243	+226.506%
2025-11-25	22.0000	22.0000	22.0000	22.0000	-7.757%	10	243	+269.545%
2025-11-24	23.5400	24.0900	23.5400	23.8500	+8.409%	80	243	+240.881%
2025-11-21	20.3000	22.0000	20.3000	22.0000	-7.446%	105	281	+269.545%
2025-11-20	29.7500	29.7500	23.7700	23.7700	-10.673%	42	345	+242.028%
2025-11-19	27.2500	27.5000	26.3600	26.6100	+2.346%	103	306	+205.524%
2025-11-18	21.2600	26.2000	21.0300	26.0000	+12.554%	70	338	+212.692%
2025-11-17	23.7500	24.4000	23.1000	23.1000	+3.217%	89	314	+251.948%
2025-11-14	20.7500	22.3800	20.7500	22.3800	+1.038%	42	242	+263.271%
2025-11-13	24.2500	24.2500	22.1500	22.1500	-14.971%	80	202	+267.043%
2025-11-12	30.6400	30.6400	26.0000	26.0500	-11.455%	4	122	+212.092%
2025-11-11	32.0000	32.0000	29.4200	29.4200	-21.547%	4	123	+176.343%
2025-11-10	37.5000	37.5000	37.5000	37.5000	+7.945%	6	120	+116.800%
2025-11-07	34.3000	34.7400	34.3000	34.7400	-6.988%	2	114	+134.024%
2025-11-06	37.3500	37.3500	37.3500	37.3500	-1.190%	1	116	+117.671%
2025-11-04	40.9000	40.9000	37.8000	37.8000	-16.740%	12	116	+115.079%
2025-11-03	52.5000	52.5000	45.4000	45.4000	-8.597%	14	99	+79.075%
2025-10-31	49.7800	49.7800	49.5700	49.6700	+4.415%	12	99	+63.680%
2025-10-30	43.4500	47.7500	43.4500	47.5700	+3.413%	6	89	+70.906%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-1.075%	2	84	+76.739%
2025-10-28	48.5000	48.5000	46.5000	46.5000	+1.974%	14	82	+74.839%
2025-10-27	43.7500	45.6000	43.7500	45.6000	+23.243%	3	71	+78.289%
2025-10-24	38.4300	38.9100	37.0000	37.0000	+14.198%	4	71	+119.730%
2025-10-23	30.5000	32.4000	30.5000	32.4000	+8.108%	11	69	+150.926%
2025-10-22	31.4300	31.4300	28.2000	29.9700	-7.271%	38	59	+171.271%
2025-10-21	31.3100	32.3200	31.3100	32.3200	-4.604%	2	55	+151.547%
2025-10-20	33.8500	33.8800	33.8500	33.8800	-6.667%	2	55	+139.965%
2025-10-17	41.0000	41.0000	35.6900	36.3000	-23.579%	32	55	+123.967%
2025-10-15	47.5000	47.5000	47.5000	47.5000	+1.171%	1	43	+71.158%
2025-10-14	47.6400	47.6400	46.9500	46.9500	-3.216%	3	42	+73.163%
2025-10-13	48.5100	48.5100	48.5100	48.5100	+1.063%	2	41	+67.594%
2025-10-10	49.4100	52.5000	48.0000	48.0000	+28.274%	19	41	+69.375%
2025-10-08	38.7700	38.7700	37.4200	37.4200	-8.732%	2	30	+117.263%
2025-10-07	41.0000	41.0000	41.0000	41.0000	-2.381%	1	29	+98.293%
2025-10-06	47.0000	47.0000	42.0000	42.0000	-0.238%	3	28	+93.571%
2025-10-03	40.9000	45.1000	39.4500	42.1000	+12.327%	24	25	+93.112%
2025-10-02	37.4800	37.4800	37.4800	37.4800	+16.760%	1	4	+116.916%
2025-09-24	32.1000	32.1000	32.1000	32.1000	+105.769%	1	3	+153.271%
2025-09-12	16.2000	16.2000	15.6000	15.6000	-9.827%	2	2	+421.154%
2025-09-11	17.3000	17.3000	17.3000	17.3000	-12.890%	1	2	+369.942%
2025-09-10	19.8600	19.8600	19.8600	19.8600	0.000%	1	0	+309.366%

.dark-mode .PYBqhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYBqhd{ 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