Dark

NBIS20261218C150
NBIS Dec 18 2026 150.00 Call (NBIS261218C00150000)
option OPRA

EOD

Jul 14, 2026

81.20-16.392%(-15.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	81.9000	84.6300	81.2000	81.2000	-16.392%	4	1,041	0.000%
2026-07-13	97.1200	97.1200	97.1200	97.1200	-0.837%	5	1,041	-16.392%
2026-07-09	102.3500	102.3500	97.9400	97.9400	+17.237%	22	1,036	-17.092%
2026-07-07	89.5000	89.5000	83.5400	83.5400	-16.460%	102	1,038	-2.801%
2026-07-06	100.7500	100.7500	100.0000	100.0000	+3.018%	2	1,037	-18.800%
2026-07-02	100.5600	100.5600	95.0000	97.0700	-15.767%	6	1,035	-16.349%
2026-07-01	120.1700	122.0000	115.2400	115.2400	-16.372%	5	1,035	-29.538%
2026-06-29	126.6300	137.8000	126.6300	137.8000	+16.023%	3	1,034	-41.074%
2026-06-26	122.2200	122.2200	117.6700	118.7700	-10.726%	5	1,031	-31.633%
2026-06-25	136.7200	136.7500	130.5200	133.0400	+0.332%	104	1,032	-38.966%
2026-06-24	142.9200	142.9200	132.6000	132.6000	-12.763%	9	1,048	-38.763%
2026-06-23	152.0000	152.0000	152.0000	152.0000	-3.797%	3	1,047	-46.579%
2026-06-22	158.9300	158.9300	154.1400	158.0000	+2.464%	4	1,047	-48.608%
2026-06-18	159.2300	159.2300	154.2000	154.2000	-2.219%	4	1,045	-47.341%
2026-06-17	144.6800	169.1300	144.6800	157.7000	+12.394%	51	1,045	-48.510%
2026-06-16	138.8500	149.4000	138.8500	140.3100	+3.910%	12	1,045	-42.128%
2026-06-15	127.5100	137.3500	125.4000	135.0300	+21.397%	86	1,049	-39.865%
2026-06-12	110.1200	111.2300	106.9500	111.2300	+11.621%	3	1,049	-26.998%
2026-06-11	97.8300	99.6500	97.8300	99.6500	-3.980%	7	1,049	-18.515%
2026-06-10	107.0000	107.0000	103.2100	103.7800	-8.604%	33	1,050	-21.758%
2026-06-09	113.5500	113.5500	113.5500	113.5500	+13.437%	2	1,081	-28.490%
2026-06-08	106.6700	109.1500	98.8000	100.1000	-8.317%	61	1,079	-18.881%
2026-06-05	110.3000	116.5200	109.1800	109.1800	-14.234%	6	1,079	-25.627%
2026-06-03	127.3000	127.3000	127.3000	127.3000	-7.033%	5	1,082	-36.214%
2026-06-02	142.3000	142.3000	136.9300	136.9300	-7.279%	9	1,082	-40.700%
2026-06-01	137.3200	147.6800	136.6000	147.6800	+44.261%	13	1,084	-45.016%
2026-05-29	105.7500	105.7500	102.3600	102.3700	-3.425%	12	1,083	-20.680%
2026-05-28	103.3000	106.0000	102.3900	106.0000	+21.309%	5	1,075	-23.396%
2026-05-27	83.2000	87.3800	83.2000	87.3800	-4.083%	22	1,074	-7.073%
2026-05-26	93.1500	93.1500	88.0000	91.1000	-3.085%	6	1,093	-10.867%
2026-05-22	95.9500	98.1500	94.0000	94.0000	-7.407%	18	1,096	-13.617%
2026-05-21	99.7400	106.4400	99.7400	101.5200	+27.778%	13	1,084	-20.016%
2026-05-20	84.9500	84.9500	79.4500	79.4500	-6.945%	4	1,084	+2.203%
2026-05-19	82.7500	87.1500	82.7500	85.3800	+6.725%	17	1,085	-4.896%
2026-05-18	87.5000	88.3400	80.0000	80.0000	-22.795%	12	1,085	+1.500%
2026-05-15	103.3200	103.6700	103.0700	103.6200	-2.968%	11	1,085	-21.637%
2026-05-14	103.0500	112.1000	100.4500	106.7900	+20.872%	38	1,092	-23.963%
2026-05-13	86.0000	95.5300	81.5000	88.3500	+31.278%	37	1,115	-8.093%
2026-05-12	72.0000	72.0000	65.7000	67.3000	-8.060%	17	1,115	+20.654%
2026-05-11	75.7500	78.6800	73.2000	73.2000	+7.965%	6	1,115	+10.929%
2026-05-08	67.8800	70.9300	67.4100	67.8000	-3.693%	46	1,108	+19.764%
2026-05-07	71.6000	71.6000	67.8800	70.4000	-10.032%	7	1,089	+15.341%
2026-05-06	65.5100	78.2500	63.8500	78.2500	+26.332%	23	1,089	+3.770%
2026-05-05	59.7700	65.0000	59.7700	61.9400	-4.487%	14	1,093	+31.095%
2026-05-04	58.9900	65.0000	57.6000	64.8500	+44.175%	317	1,092	+25.212%
2026-05-01	43.0000	47.2000	42.8100	44.9800	+26.348%	88	1,251	+80.525%
2026-04-30	35.0000	35.6000	34.2000	35.6000	-6.928%	3	1,251	+128.090%
2026-04-29	34.0000	38.2500	33.5700	38.2500	+16.015%	18	1,248	+112.288%
2026-04-28	36.0000	37.0400	32.8000	32.9700	-15.462%	60	1,244	+146.285%
2026-04-27	41.5000	41.5000	37.1000	39.0000	-6.877%	199	1,226	+108.205%
2026-04-24	51.8200	51.8200	40.8000	41.8800	-10.340%	36	1,208	+93.887%
2026-04-23	46.3100	52.0000	46.3100	46.7100	+1.389%	19	1,203	+73.839%
2026-04-22	50.0000	50.0000	46.0700	46.0700	-7.079%	8	1,212	+76.254%
2026-04-21	49.3000	49.7500	49.3000	49.5800	+3.832%	11	1,225	+63.776%
2026-04-20	46.0000	47.7500	46.0000	47.7500	+2.666%	3	1,225	+70.052%
2026-04-17	47.0000	49.0000	46.5100	46.5100	-10.420%	27	1,225	+74.586%
2026-04-16	54.0900	54.0900	49.5000	51.9200	-1.161%	20	1,246	+56.394%
2026-04-15	49.5000	52.6000	49.0300	52.5300	-2.722%	33	1,238	+54.578%
2026-04-14	51.6000	54.0000	49.8000	54.0000	+15.954%	33	1,248	+50.370%
2026-04-13	39.0000	49.7800	39.0000	46.5700	+13.585%	168	1,263	+74.361%
2026-04-10	36.2400	43.9000	36.2400	41.0000	+22.133%	516	1,318	+98.049%
2026-04-09	26.1500	34.3000	26.1500	33.5700	+23.419%	243	1,545	+141.883%
2026-04-08	25.2000	27.8000	25.2000	27.2000	+13.333%	526	1,484	+198.529%
2026-04-07	22.0000	24.0000	21.7000	24.0000	+10.855%	10	1,360	+238.333%
2026-04-06	20.5000	21.7500	20.5000	21.6500	+13.055%	21	1,368	+275.058%
2026-04-02	14.7700	19.1500	14.7700	19.1500	+11.208%	20	1,357	+324.021%
2026-04-01	18.0000	19.0000	17.0000	17.2200	+8.918%	56	1,357	+371.545%
2026-03-31	15.2000	15.8100	14.9500	15.8100	+20.687%	48	1,324	+413.599%
2026-03-30	15.2000	16.0000	12.7300	13.1000	-24.452%	165	1,298	+519.847%
2026-03-27	18.1400	18.1400	17.2000	17.3400	-11.756%	11	1,342	+368.281%
2026-03-26	21.5000	21.5000	19.5200	19.6500	-16.737%	23	1,345	+313.232%
2026-03-24	24.0000	24.0000	23.6000	23.6000	-1.871%	4	1,333	+244.068%
2026-03-23	26.0500	26.2300	24.0500	24.0500	0.000%	15	1,329	+237.630%
2026-03-20	27.0000	27.0000	23.6100	24.0500	-8.276%	16	1,340	+237.630%
2026-03-19	25.4500	26.2200	25.3000	26.2200	-6.357%	13	1,354	+209.687%
2026-03-18	24.2000	28.0000	24.2000	28.0000	+12.314%	128	1,351	+190.000%
2026-03-17	26.0500	26.0500	23.3700	24.9300	-23.292%	183	1,347	+225.712%
2026-03-16	28.5500	34.4700	28.5500	32.5000	+37.595%	59	1,325	+149.846%
2026-03-13	24.2600	26.2000	23.6200	23.6200	+6.878%	47	1,289	+243.776%
2026-03-12	21.8000	22.4500	21.8000	22.1000	-5.957%	28	1,255	+267.421%
2026-03-11	18.3500	23.9000	18.3500	23.5000	+40.215%	98	1,254	+245.532%
2026-03-10	17.0000	17.0000	16.7500	16.7600	+22.694%	14	1,232	+384.487%
2026-03-09	13.3000	14.2600	13.3000	13.6600	-2.079%	12	1,238	+494.436%
2026-03-06	13.9500	13.9500	13.9500	13.9500	-21.849%	1	1,233	+482.079%
2026-03-04	14.2500	17.8500	14.2500	17.8500	+33.608%	64	1,233	+354.902%
2026-03-03	13.3600	13.3600	13.3600	13.3600	-9.424%	2	1,209	+507.784%
2026-03-02	14.7700	14.7700	14.7500	14.7500	-2.833%	2	1,208	+450.508%
2026-02-27	17.0900	17.2500	14.6000	15.1800	-31.928%	27	1,208	+434.914%
2026-02-25	22.4000	22.4000	22.1500	22.3000	+10.069%	18	1,203	+264.126%
2026-02-24	19.6700	20.2600	19.6700	20.2600	+2.843%	23	1,203	+300.790%
2026-02-23	18.6300	19.7000	18.3500	19.7000	-6.546%	176	1,182	+312.183%
2026-02-20	22.0000	22.0000	21.0800	21.0800	-2.407%	31	1,183	+285.199%
2026-02-19	21.0000	23.5000	21.0000	21.6000	+12.500%	26	1,183	+275.926%
2026-02-18	20.1400	20.7400	19.2000	19.2000	+3.226%	17	1,169	+322.917%
2026-02-17	18.7000	18.7000	18.0000	18.6000	-2.105%	11	1,174	+336.559%
2026-02-13	16.0000	19.1700	16.0000	19.0000	+23.779%	14	1,156	+327.368%
2026-02-12	13.0000	15.3500	12.8500	15.3500	+0.130%	49	1,156	+428.990%
2026-02-11	15.0000	15.3300	15.0000	15.3300	-11.233%	32	1,161	+429.680%
2026-02-10	17.7700	17.7700	17.0000	17.2700	+4.667%	49	1,164	+370.180%
2026-02-09	16.0000	17.7500	16.0000	16.5000	+13.793%	181	1,157	+392.121%
2026-02-06	11.9500	14.6000	11.9500	14.5000	+39.423%	16	1,141	+460.000%
2026-02-05	12.3500	12.3500	10.4000	10.4000	-18.431%	188	1,139	+680.769%
2026-02-04	13.0000	13.1300	12.5000	12.7500	-12.371%	44	1,268	+536.863%
2026-02-03	14.8500	16.2500	14.5500	14.5500	-3.000%	37	1,272	+458.076%
2026-02-02	14.5000	15.0000	14.4000	15.0000	+3.377%	16	1,235	+441.333%
2026-01-30	15.5000	16.3000	14.5100	14.5100	-13.373%	12	1,230	+459.614%
2026-01-29	20.4000	20.4000	16.7500	16.7500	-20.238%	34	1,232	+384.776%
2026-01-28	19.9800	21.0000	19.9800	21.0000	+5.369%	23	1,213	+286.667%
2026-01-27	20.0000	20.0000	19.9300	19.9300	+8.907%	6	1,195	+307.426%
2026-01-26	18.5900	18.5900	18.3000	18.3000	-6.250%	4	1,189	+343.716%
2026-01-23	19.5200	19.5200	19.5200	19.5200	-3.653%	2	1,187	+315.984%
2026-01-22	21.0000	21.5000	20.2600	20.2600	+1.300%	80	1,189	+300.790%
2026-01-21	22.0000	22.1200	19.5500	20.0000	-9.543%	15	1,132	+306.000%
2026-01-20	22.8500	24.0000	22.0000	22.1100	-17.562%	30	1,122	+267.255%
2026-01-16	24.6400	27.1000	24.6400	26.8200	+6.218%	11	1,127	+202.759%
2026-01-15	24.3200	25.4200	24.3200	25.2500	+10.022%	4	1,127	+221.584%
2026-01-14	22.9500	22.9500	22.9500	22.9500	-9.752%	100	1,124	+253.813%
2026-01-13	26.1000	26.1000	25.0000	25.4300	-3.565%	57	1,024	+219.308%
2026-01-12	19.7500	26.3700	19.7500	26.3700	+9.875%	10	981	+207.926%
2026-01-09	23.3000	25.0000	23.3000	24.0000	+2.916%	22	980	+238.333%
2026-01-08	22.3900	23.7000	21.2500	23.3200	+14.595%	36	972	+248.199%
2026-01-07	21.7200	21.7200	20.3500	20.3500	-9.556%	7	983	+299.017%
2026-01-06	17.9500	22.5000	17.9500	22.5000	+22.549%	37	985	+260.889%
2026-01-05	18.8600	18.8600	18.3600	18.3600	+8.319%	3	975	+342.266%
2026-01-02	18.6500	18.6500	16.7500	16.9500	+24.632%	18	975	+379.056%
2025-12-31	15.0000	15.1100	13.6000	13.6000	-20.930%	12	972	+497.059%
2025-12-30	16.0900	17.2000	16.0900	17.2000	+9.554%	2	972	+372.093%
2025-12-29	15.7000	15.7000	15.7000	15.7000	-10.795%	2	972	+417.197%
2025-12-26	17.6000	17.6000	17.6000	17.6000	-4.865%	1	972	+361.364%
2025-12-24	18.5000	18.5000	18.5000	18.5000	+7.558%	1	972	+338.919%
2025-12-23	17.2000	17.2000	17.2000	17.2000	-18.868%	1	972	+372.093%
2025-12-22	20.5000	21.2000	19.9000	21.2000	+10.995%	311	972	+283.019%
2025-12-19	15.5000	19.1000	15.5000	19.1000	+25.658%	18	668	+325.131%
2025-12-18	15.2000	15.2000	15.2000	15.2000	+16.923%	3	662	+434.211%
2025-12-17	14.5000	15.0000	13.0000	13.0000	-13.043%	92	659	+524.615%
2025-12-16	15.0000	15.4000	14.5000	14.9500	-6.563%	7	665	+443.144%
2025-12-15	18.0000	18.0000	15.2000	16.0000	-23.151%	50	665	+407.500%
2025-12-12	21.0000	21.0000	18.8600	20.8200	-8.684%	8	637	+290.010%
2025-12-11	19.0000	22.8000	19.0000	22.8000	-6.825%	4	636	+256.140%
2025-12-08	26.7200	26.7200	24.3000	24.4700	+0.700%	16	637	+231.835%
2025-12-05	24.3000	24.3000	24.3000	24.3000	+1.250%	1	636	+234.156%
2025-12-03	23.4500	24.0000	23.4500	24.0000	0.000%	5	636	+238.333%
2025-12-02	25.0000	25.0000	24.0000	24.0000	-5.882%	3	640	+238.333%
2025-12-01	21.5000	25.5000	21.5000	25.5000	+10.870%	24	640	+218.431%
2025-11-26	22.0000	23.0000	22.0000	23.0000	+10.524%	4	652	+253.043%
2025-11-25	20.3900	20.8100	20.0000	20.8100	+7.268%	7	652	+290.197%
2025-11-21	20.4000	20.5700	17.5000	19.4000	-4.902%	20	652	+318.557%
2025-11-20	26.9800	28.5000	20.4000	20.4000	-18.887%	14	648	+298.039%
2025-11-19	24.5300	25.1500	24.4600	25.1500	+7.021%	365	653	+222.863%
2025-11-18	19.9000	24.2000	19.8000	23.5000	+10.536%	147	748	+245.532%
2025-11-17	19.7600	22.1000	19.7600	21.2600	+4.523%	65	718	+281.938%
2025-11-14	20.5000	22.0000	19.7000	20.3400	-5.395%	346	663	+299.213%
2025-11-13	23.0000	23.0000	19.7000	21.5000	-11.157%	117	410	+277.674%
2025-11-12	28.0000	28.0000	23.6000	24.2000	-17.966%	27	347	+235.537%
2025-11-11	35.0000	35.0000	27.3000	29.5000	-20.054%	36	330	+175.254%
2025-11-10	37.1000	37.1000	33.9000	36.9000	+3.827%	27	336	+120.054%
2025-11-07	30.0000	35.5400	30.0000	35.5400	+4.529%	30	354	+128.475%
2025-11-06	40.0000	40.0000	34.0000	34.0000	-13.486%	23	326	+138.824%
2025-11-05	36.9000	39.3000	36.7000	39.3000	+11.017%	17	338	+106.616%
2025-11-04	37.0000	37.0000	35.2500	35.4000	-21.333%	11	323	+129.379%
2025-11-03	50.0000	50.0000	43.0000	45.0000	-7.598%	24	306	+80.444%
2025-10-31	46.0000	48.7000	46.0000	48.7000	+14.588%	8	306	+66.735%
2025-10-30	42.5000	42.5000	42.5000	42.5000	+3.659%	1	312	+91.059%
2025-10-29	39.6000	41.0000	39.6000	41.0000	-6.712%	10	313	+98.049%
2025-10-27	40.3900	43.9500	40.3900	43.9500	+18.145%	30	294	+84.755%
2025-10-24	35.3300	37.9000	35.3300	37.2000	+20.000%	11	294	+118.280%
2025-10-23	31.9000	31.9000	31.0000	31.0000	+14.180%	2	288	+161.935%
2025-10-22	30.0000	30.0000	27.1500	27.1500	-5.335%	2	288	+199.079%
2025-10-21	30.0000	31.0000	28.6800	28.6800	-9.896%	43	286	+183.124%
2025-10-20	34.4000	34.4000	30.7800	31.8300	-10.338%	14	282	+155.105%
2025-10-17	36.0000	36.8000	33.0000	35.5000	-19.774%	87	268	+128.732%
2025-10-16	41.0000	44.5000	41.0000	44.2500	+7.143%	11	256	+83.503%
2025-10-15	42.0000	42.0000	41.3000	41.3000	-5.057%	2	246	+96.610%
2025-10-14	44.2000	46.0500	43.5000	43.5000	-6.952%	10	247	+86.667%
2025-10-13	48.1100	48.1100	46.7500	46.7500	+7.176%	20	243	+73.690%
2025-10-10	48.7000	48.7000	43.6200	43.6200	-1.801%	22	224	+86.153%
2025-10-09	39.5000	44.4200	39.5000	44.4200	+19.666%	11	236	+82.801%
2025-10-08	36.4300	37.1200	34.5000	37.1200	+6.057%	6	227	+118.750%
2025-10-07	36.3000	36.3000	34.0800	35.0000	-9.303%	19	222	+132.000%
2025-10-06	39.8000	39.8000	38.5900	38.5900	-4.716%	4	217	+110.417%
2025-10-03	37.1200	42.3000	37.1200	40.5000	+12.500%	13	215	+100.494%
2025-10-02	35.3500	36.0000	32.5800	36.0000	+22.034%	12	206	+125.556%
2025-10-01	27.9000	29.5000	27.9000	29.5000	+3.873%	6	205	+175.254%
2025-09-30	30.0300	30.5000	28.4000	28.4000	+1.792%	4	203	+185.915%
2025-09-29	28.5000	28.6000	27.9000	27.9000	+8.140%	5	200	+191.039%
2025-09-26	26.5000	26.5000	24.0000	25.8000	-5.495%	22	199	+214.729%
2025-09-25	26.2000	28.2000	25.4600	27.3000	-7.458%	15	183	+197.436%
2025-09-24	27.2000	29.5000	24.3500	29.5000	+19.967%	41	183	+175.254%
2025-09-23	23.6000	25.4000	23.6000	24.5900	-1.245%	20	172	+230.216%
2025-09-22	20.4000	25.4800	19.8700	24.9000	+38.564%	213	166	+226.104%
2025-09-19	17.5000	17.9700	17.5000	17.9700	+4.295%	2	66	+351.864%
2025-09-18	17.0500	17.7500	17.0500	17.2300	+11.161%	4	65	+371.271%
2025-09-17	15.9000	16.8000	15.1000	15.5000	+9.155%	75	65	+423.871%
2025-09-16	15.7800	16.0500	14.2000	14.2000	-11.250%	12	63	+471.831%
2025-09-15	17.0000	17.0000	16.0000	16.0000	+16.026%	5	52	+407.500%
2025-09-12	13.8700	13.8700	13.7900	13.7900	-12.444%	5	47	+488.832%
2025-09-11	15.7500	15.7500	15.7400	15.7500	-23.171%	35	47	+415.556%
2025-09-10	18.5000	20.5000	18.5000	20.5000	0.000%	12	0	+296.098%

.dark-mode .S9Hhvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9Hhvx{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C150NBIS Dec 18 2026 150.00 Call (NBIS261218C00150000)option OPRA

NBIS20261218C150
NBIS Dec 18 2026 150.00 Call (NBIS261218C00150000)
option OPRA