Dark

NBIS20261218C155
NBIS Dec 18 2026 155.00 Call (NBIS261218C00155000)
option OPRA

EOD

Aug 31, 2026

65.68-21.275%(-17.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	67.3400	67.3400	65.6800	65.6800	-21.275%	3	630	0.000%
2026-08-21	86.3200	86.3200	83.4300	83.4300	+4.667%	4	631	-21.275%
2026-08-20	78.9200	79.7100	78.9200	79.7100	-4.482%	12	632	-17.601%
2026-08-19	90.2500	90.2500	83.4500	83.4500	-27.372%	11	630	-21.294%
2026-08-18	124.0900	125.0000	114.9000	114.9000	-13.479%	36	631	-42.837%
2026-08-17	128.3200	132.8000	128.3200	132.8000	-1.630%	22	630	-50.542%
2026-08-14	135.0000	135.0000	135.0000	135.0000	+11.894%	1	617	-51.348%
2026-08-13	120.6500	120.6500	120.6500	120.6500	+11.086%	1	619	-45.562%
2026-08-12	88.4000	108.6100	88.4000	108.6100	+71.120%	5	619	-39.527%
2026-08-11	63.4700	63.4700	63.4700	63.4700	+0.459%	1	619	+3.482%
2026-08-07	63.1800	63.1800	63.1800	63.1800	-24.786%	5	620	+3.957%
2026-08-06	83.1700	86.8700	82.5500	84.0000	-10.112%	40	619	-21.810%
2026-08-05	92.8600	93.4500	92.8600	93.4500	+4.413%	8	625	-29.716%
2026-08-03	89.5000	89.5000	89.5000	89.5000	+21.935%	1	625	-26.615%
2026-07-30	73.4000	73.4000	73.4000	73.4000	+65.988%	1	625	-10.518%
2026-07-29	60.6000	60.6000	44.2200	44.2200	-29.754%	47	625	+48.530%
2026-07-28	62.9500	62.9500	62.9500	62.9500	-28.466%	1	614	+4.337%
2026-07-24	89.0000	90.0000	88.0000	88.0000	-18.519%	3	615	-25.364%
2026-07-23	107.8500	108.0000	107.8500	108.0000	+18.681%	3	616	-39.185%
2026-07-21	91.0000	91.0000	91.0000	91.0000	+35.457%	1	616	-27.824%
2026-07-17	67.1800	67.1800	67.1800	67.1800	-1.206%	1	617	-2.233%
2026-07-16	71.5000	71.5000	68.0000	68.0000	-21.305%	20	616	-3.412%
2026-07-14	85.5000	86.4100	85.5000	86.4100	-1.751%	3	606	-23.990%
2026-07-13	86.9000	87.9500	86.9000	87.9500	-4.610%	2	606	-25.321%
2026-07-08	92.2000	92.2000	92.2000	92.2000	-1.221%	1	607	-28.764%
2026-07-02	90.1100	93.3400	90.1100	93.3400	-16.114%	8	616	-29.634%
2026-07-01	117.1500	118.8600	111.2700	111.2700	-7.660%	327	616	-40.972%
2026-06-26	120.5000	120.5000	120.5000	120.5000	-8.574%	1	687	-45.494%
2026-06-24	131.8000	131.8000	131.8000	131.8000	-9.403%	2	687	-50.167%
2026-06-23	150.8800	150.8800	145.4800	145.4800	-7.024%	2	686	-54.853%
2026-06-18	156.4700	156.4700	156.4700	156.4700	-0.274%	1	652	-58.024%
2026-06-17	160.5000	160.5000	156.9000	156.9000	+12.071%	43	652	-58.139%
2026-06-16	135.9000	145.0000	135.9000	140.0000	+5.868%	56	652	-53.086%
2026-06-15	134.2500	134.2500	132.2400	132.2400	+39.200%	63	651	-50.333%
2026-06-11	95.0000	95.0000	95.0000	95.0000	-12.932%	1	651	-30.863%
2026-06-05	109.1100	109.1100	109.1100	109.1100	-10.124%	30	651	-39.804%
2026-06-04	121.3500	121.4000	121.3500	121.4000	-12.662%	2	651	-45.898%
2026-06-02	139.0000	139.0000	139.0000	139.0000	-1.278%	100	652	-52.748%
2026-06-01	140.8000	140.8000	140.8000	140.8000	+42.337%	1	653	-53.352%
2026-05-29	98.9200	98.9200	98.9200	98.9200	-4.930%	1	654	-33.603%
2026-05-28	98.2400	104.0500	98.2400	104.0500	+7.601%	7	654	-36.877%
2026-05-26	96.7000	96.7000	96.7000	96.7000	+8.081%	2	656	-32.079%
2026-05-22	95.0300	95.0300	89.4700	89.4700	-9.535%	6	657	-26.590%
2026-05-21	102.2300	102.2300	98.9000	98.9000	+28.275%	6	654	-33.589%
2026-05-20	77.1000	77.1000	77.1000	77.1000	-5.283%	1	654	-14.812%
2026-05-19	76.6200	82.8800	72.5300	81.4000	-20.748%	60	661	-19.312%
2026-05-15	102.3300	102.7100	102.3100	102.7100	-4.367%	24	661	-36.053%
2026-05-14	105.0000	107.4000	105.0000	107.4000	+16.904%	329	667	-38.845%
2026-05-13	84.0500	91.8700	78.4000	91.8700	+42.988%	8	349	-28.508%
2026-05-12	64.2500	64.2500	64.2500	64.2500	-15.293%	10	349	+2.226%
2026-05-11	75.8500	75.8500	75.8500	75.8500	+17.926%	1	349	-13.408%
2026-05-08	65.6300	65.7500	64.3200	64.3200	-4.243%	4	360	+2.114%
2026-05-07	67.1700	67.1700	67.1700	67.1700	+3.498%	4	361	-2.218%
2026-05-06	64.5000	64.9000	64.0000	64.9000	+7.933%	5	365	+1.202%
2026-05-05	62.5500	62.6200	60.1000	60.1300	-3.344%	6	367	+9.230%
2026-05-04	54.0000	62.7500	54.0000	62.2100	+39.328%	41	369	+5.578%
2026-05-01	43.8500	45.0000	43.6700	44.6500	+35.303%	13	392	+47.100%
2026-04-30	33.0000	33.0000	33.0000	33.0000	-8.333%	110	392	+99.030%
2026-04-29	32.7800	36.0000	32.7800	36.0000	+12.853%	4	292	+82.444%
2026-04-28	33.3000	33.3000	31.6300	31.9000	-10.494%	18	292	+105.893%
2026-04-27	37.6500	37.6500	34.5500	35.6400	-11.563%	30	280	+84.287%
2026-04-24	45.0000	45.0000	40.3000	40.3000	-12.353%	26	279	+62.978%
2026-04-23	47.3500	50.0000	45.9800	45.9800	+1.389%	53	276	+42.845%
2026-04-22	49.1700	49.1700	45.3000	45.3500	-3.593%	25	295	+44.829%
2026-04-21	47.0400	47.0400	47.0400	47.0400	+2.372%	30	307	+39.626%
2026-04-20	43.7000	47.5000	43.7000	45.9500	+2.935%	8	307	+42.938%
2026-04-17	44.9000	45.8900	43.8600	44.6400	-10.720%	48	309	+47.133%
2026-04-16	50.0000	50.5200	47.3500	50.0000	+2.501%	90	297	+31.360%
2026-04-15	47.5800	48.8000	47.5800	48.7800	-1.950%	25	268	+34.645%
2026-04-14	50.4300	51.6000	47.3500	49.7500	+5.559%	114	265	+32.020%
2026-04-13	44.1900	48.3500	42.8300	47.1300	+21.313%	26	291	+39.359%
2026-04-10	32.1000	40.9500	32.1000	38.8500	+35.130%	163	278	+69.060%
2026-04-09	29.5500	29.5500	28.7500	28.7500	+15.000%	3	279	+128.452%
2026-04-08	25.0000	25.0000	25.0000	25.0000	+8.696%	10	281	+162.720%
2026-04-07	21.0000	23.0000	21.0000	23.0000	+32.032%	36	281	+185.565%
2026-04-02	17.4200	17.4200	17.4200	17.4200	+20.138%	1	273	+277.038%
2026-03-31	14.1300	14.5000	14.1300	14.5000	+18.658%	4	273	+352.966%
2026-03-30	12.5000	12.5000	12.1500	12.2200	-44.455%	161	270	+437.480%
2026-03-25	22.5000	24.0000	22.0000	22.0000	-2.439%	25	200	+198.545%
2026-03-23	22.0500	22.5500	22.0500	22.5500	-12.427%	10	189	+191.264%
2026-03-20	25.7500	25.7500	25.7500	25.7500	+10.137%	3	190	+155.068%
2026-03-17	25.1000	25.1000	23.3800	23.3800	-26.708%	15	193	+180.924%
2026-03-16	32.2800	32.6700	29.2900	31.9000	+49.275%	13	183	+105.893%
2026-03-11	21.0000	21.3700	21.0000	21.3700	+38.317%	94	179	+207.347%
2026-03-10	15.4500	15.4500	15.4500	15.4500	+9.964%	5	88	+325.113%
2026-03-09	13.1600	14.0500	13.1600	14.0500	-14.848%	16	83	+367.473%
2026-02-27	16.4000	16.5000	16.4000	16.5000	-20.367%	5	69	+298.061%
2026-02-26	21.0000	21.0000	20.7200	20.7200	-1.192%	2	74	+216.988%
2026-02-25	20.1100	20.9700	20.0000	20.9700	+17.020%	6	68	+213.209%
2026-02-20	17.9200	17.9200	17.9200	17.9200	-15.829%	2	68	+266.518%
2026-02-19	21.3000	21.3000	21.2900	21.2900	+73.654%	2	70	+208.502%
2026-02-12	12.5500	12.5500	12.2500	12.2600	-15.739%	3	69	+435.726%
2026-02-11	14.5500	14.5500	14.5500	14.5500	+6.593%	1	67	+351.409%
2026-02-06	13.4000	13.6500	13.4000	13.6500	+30.000%	6	67	+381.172%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-33.164%	1	67	+525.524%
2026-02-03	15.7100	15.7100	15.7100	15.7100	+12.616%	2	66	+318.078%
2026-01-30	14.8100	14.8100	13.9500	13.9500	-22.067%	3	66	+370.824%
2026-01-29	16.8700	18.0200	16.8700	17.9000	+4.070%	7	66	+266.927%
2026-01-26	17.2000	17.2000	17.2000	17.2000	-29.072%	2	69	+281.860%
2026-01-13	25.0500	25.0500	24.0100	24.2500	-3.386%	17	69	+170.845%
2026-01-12	25.0000	25.1000	25.0000	25.1000	+20.847%	30	65	+161.673%
2026-01-08	20.7700	20.7700	20.7700	20.7700	+18.958%	8	35	+216.225%
2026-01-05	17.4600	17.4600	17.4600	17.4600	+6.724%	1	30	+276.174%
2026-01-02	16.3600	16.3600	16.3600	16.3600	+8.058%	5	30	+301.467%
2025-12-31	15.1400	15.1400	15.1400	15.1400	-4.177%	2	25	+333.818%
2025-12-30	15.8000	15.8000	15.8000	15.8000	-6.785%	2	25	+315.696%
2025-12-19	16.9500	16.9500	16.9500	16.9500	+32.422%	2	25	+287.493%
2025-12-17	13.1000	13.5000	12.8000	12.8000	-32.632%	21	23	+413.125%
2025-12-12	19.0000	19.0000	19.0000	19.0000	+4.396%	5	30	+245.684%
2025-12-11	18.2000	18.2000	18.2000	18.2000	-23.529%	1	26	+260.879%
2025-12-01	23.8000	23.8000	23.8000	23.8000	+24.347%	1	26	+175.966%
2025-11-21	20.0000	20.0000	19.1300	19.1400	-10.686%	5	27	+243.156%
2025-11-20	21.4300	21.4300	21.4300	21.4300	-4.756%	1	26	+206.486%
2025-11-18	18.5000	22.5000	18.5000	22.5000	+7.914%	5	25	+191.911%
2025-11-13	20.8500	20.8500	20.8500	20.8500	-11.277%	1	25	+215.012%
2025-11-12	23.5000	23.5000	23.5000	23.5000	-32.432%	1	25	+179.489%
2025-11-10	37.1600	37.1600	32.9000	34.7800	-3.389%	18	24	+88.844%
2025-11-06	36.0000	36.0000	36.0000	36.0000	-12.195%	1	17	+82.444%
2025-10-28	41.0000	41.0000	41.0000	41.0000	+38.701%	1	17	+60.195%
2025-10-23	29.5600	29.5600	29.5600	29.5600	+5.571%	1	17	+122.192%
2025-10-22	27.8000	28.0000	27.8000	28.0000	-1.754%	2	17	+134.571%
2025-10-21	30.4000	30.4000	28.5000	28.5000	-13.189%	2	16	+130.456%
2025-10-17	32.8300	32.8300	32.8300	32.8300	-21.365%	1	14	+100.061%
2025-10-15	41.7500	41.7500	41.7500	41.7500	-3.957%	4	13	+57.317%
2025-10-10	46.0100	46.0100	43.4700	43.4700	+26.366%	2	9	+51.093%
2025-10-07	32.4800	34.4000	32.4800	34.4000	-3.208%	5	9	+90.930%
2025-10-02	32.5000	35.5400	32.5000	35.5400	+24.702%	2	6	+84.806%
2025-10-01	26.5000	28.5000	26.5000	28.5000	+7.547%	4	4	+130.456%
2025-09-25	26.5000	26.5000	26.5000	26.5000	0.000%	1	1	+147.849%

.dark-mode .Gp7G7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp7G7S{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C155NBIS Dec 18 2026 155.00 Call (NBIS261218C00155000)option OPRA

NBIS20261218C155
NBIS Dec 18 2026 155.00 Call (NBIS261218C00155000)
option OPRA