Dark

NBIS20261218C160
NBIS Dec 18 2026 160.00 Call (NBIS261218C00160000)
option OPRA

EOD

Aug 31, 2026

61.88-10.410%(-7.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	62.0400	62.5200	61.8800	61.8800	-10.410%	20	664	0.000%
2026-08-28	68.9300	69.0700	68.9300	69.0700	-12.658%	6	669	-10.410%
2026-08-25	77.7800	79.0800	77.7800	79.0800	+19.061%	2	667	-21.750%
2026-08-24	66.4200	66.4200	66.4200	66.4200	-11.440%	2	668	-6.835%
2026-08-20	75.0000	75.0000	75.0000	75.0000	-41.406%	1	669	-17.493%
2026-08-14	130.6000	133.2000	128.0000	128.0000	+15.680%	10	668	-51.656%
2026-08-13	118.0000	118.0000	110.6500	110.6500	+2.359%	2	664	-44.076%
2026-08-12	87.0000	108.1000	85.0000	108.1000	+78.383%	37	665	-42.757%
2026-08-11	60.6000	60.6000	60.6000	60.6000	+0.598%	1	679	+2.112%
2026-08-10	60.0000	60.2400	60.0000	60.2400	-2.839%	2	679	+2.722%
2026-08-07	62.0000	62.0000	62.0000	62.0000	-19.637%	5	678	-0.194%
2026-08-06	82.6400	82.6400	77.1500	77.1500	-16.296%	2	673	-19.793%
2026-08-05	92.1700	92.1700	92.1700	92.1700	+3.772%	2	673	-32.863%
2026-08-03	70.0000	88.8200	70.0000	88.8200	+31.976%	30	674	-30.331%
2026-07-31	65.0500	67.3000	64.2900	67.3000	-6.657%	7	670	-8.053%
2026-07-30	60.7000	74.8000	60.7000	72.1000	+67.208%	27	672	-14.175%
2026-07-29	49.3500	53.0000	43.1200	43.1200	-24.191%	32	664	+43.506%
2026-07-28	61.0000	61.1300	55.8500	56.8800	-19.932%	18	655	+8.790%
2026-07-27	71.0400	71.0400	71.0400	71.0400	-29.663%	4	649	-12.894%
2026-07-23	103.5000	103.5000	101.0000	101.0000	+1.000%	4	649	-38.733%
2026-07-22	101.0000	101.0000	100.0000	100.0000	+57.878%	3	652	-38.120%
2026-07-17	67.2600	67.2600	63.3400	63.3400	+5.216%	13	653	-2.305%
2026-07-16	73.8000	73.8000	59.7000	60.2000	-23.875%	39	650	+2.791%
2026-07-15	79.0800	79.0800	79.0800	79.0800	-2.129%	1	620	-21.750%
2026-07-14	80.8000	80.8000	80.8000	80.8000	-17.970%	1	620	-23.416%
2026-07-10	89.0000	98.5000	89.0000	98.5000	+2.711%	2	621	-37.178%
2026-07-09	95.9000	95.9000	95.9000	95.9000	+16.667%	2	620	-35.474%
2026-07-07	81.3500	82.2000	81.3500	82.2000	-25.543%	251	620	-24.720%
2026-07-01	109.2300	110.4000	109.2300	110.4000	-27.867%	251	705	-43.949%
2026-06-30	153.0500	153.0500	153.0500	153.0500	+38.507%	1	455	-59.569%
2026-06-26	116.1600	116.1600	110.5000	110.5000	-19.840%	3	456	-44.000%
2026-06-16	132.8000	144.2000	132.8000	137.8500	+13.738%	34	455	-55.111%
2026-06-15	121.2000	121.2000	121.2000	121.2000	+8.554%	1	457	-48.944%
2026-06-12	111.2500	111.6500	111.0500	111.6500	+10.545%	4	457	-44.577%
2026-06-10	101.0000	101.0000	101.0000	101.0000	+8.427%	10	457	-38.733%
2026-06-09	87.0000	93.1500	85.0000	93.1500	-12.288%	8	467	-33.570%
2026-06-05	106.2000	106.2000	106.2000	106.2000	-18.900%	1	459	-41.733%
2026-06-04	130.9500	130.9500	130.9500	130.9500	+4.094%	5	459	-52.745%
2026-06-03	125.8000	125.8000	125.8000	125.8000	-6.815%	1	462	-50.811%
2026-06-01	138.8800	143.5000	135.0000	135.0000	+35.952%	11	463	-54.163%
2026-05-29	105.2500	105.2500	90.6000	99.3000	-1.780%	14	471	-37.684%
2026-05-28	97.6500	101.1000	96.0800	101.1000	+19.972%	12	480	-38.793%
2026-05-27	79.4700	84.2700	79.2100	84.2700	+4.140%	11	481	-26.569%
2026-05-20	80.9200	80.9200	80.9200	80.9200	-1.377%	1	489	-23.529%
2026-05-19	70.7800	82.0500	69.8300	82.0500	+8.274%	8	492	-24.583%
2026-05-18	90.7000	90.7000	74.6700	75.7800	-21.981%	23	492	-18.343%
2026-05-15	98.1000	100.9500	97.1300	97.1300	-4.230%	7	492	-36.292%
2026-05-14	92.0200	106.7500	92.0200	101.4200	+12.277%	101	497	-38.986%
2026-05-13	84.1000	91.3000	79.6600	90.3300	+43.381%	43	608	-31.496%
2026-05-12	62.2500	63.1200	62.2500	63.0000	-10.256%	18	608	-1.778%
2026-05-11	75.6300	75.6300	69.4000	70.2000	+8.669%	25	608	-11.852%
2026-05-08	68.4000	68.4000	62.7000	64.6000	-0.920%	23	614	-4.211%
2026-05-07	67.1900	67.1900	63.2000	65.2000	-12.601%	4	626	-5.092%
2026-05-06	61.8000	74.6000	61.8000	74.6000	+25.589%	12	627	-17.051%
2026-05-05	60.6000	60.6000	57.9500	59.4000	-0.503%	6	626	+4.175%
2026-05-04	53.1500	59.7000	51.7000	59.7000	+37.875%	221	625	+3.652%
2026-05-01	35.7000	43.3000	35.7000	43.3000	+37.460%	56	533	+42.910%
2026-04-30	34.3000	34.3000	31.2000	31.5000	-10.000%	55	533	+96.444%
2026-04-29	31.7000	35.5000	30.5000	35.0000	+16.086%	41	514	+76.800%
2026-04-28	32.8100	32.8500	29.9600	30.1500	-15.546%	12	517	+105.240%
2026-04-27	35.0000	38.0000	33.0800	35.7000	-4.032%	56	517	+73.333%
2026-04-24	48.0000	48.0000	37.2000	37.2000	-14.601%	152	519	+66.344%
2026-04-23	44.4400	48.1500	43.0000	43.5600	+2.979%	35	496	+42.057%
2026-04-22	47.5700	47.9100	42.3000	42.3000	+2.001%	9	485	+46.288%
2026-04-21	43.5100	43.9200	41.4700	41.4700	-5.320%	5	487	+49.216%
2026-04-20	43.9000	43.9000	43.8000	43.8000	+3.302%	2	487	+41.279%
2026-04-17	44.7100	44.8700	42.4000	42.4000	-12.252%	19	486	+45.943%
2026-04-16	49.5900	49.5900	46.2200	48.3200	-0.984%	19	474	+28.063%
2026-04-15	45.4900	49.3400	45.0000	48.8000	+1.413%	19	464	+26.803%
2026-04-14	45.4500	49.6000	45.4500	48.1200	+8.135%	34	453	+28.595%
2026-04-13	39.6700	45.9600	38.2500	44.5000	+15.076%	59	447	+39.056%
2026-04-10	30.0000	38.6700	30.0000	38.6700	+35.923%	62	434	+60.021%
2026-04-09	28.0500	28.4500	27.9500	28.4500	+16.838%	54	456	+117.504%
2026-04-08	22.7700	24.7000	22.7700	24.3500	+11.187%	27	480	+154.127%
2026-04-07	21.8000	21.9000	21.8000	21.9000	+26.957%	48	454	+182.557%
2026-04-02	16.3500	17.2500	16.2000	17.2500	+17.587%	5	453	+258.725%
2026-03-31	14.0200	15.0000	14.0200	14.6700	+27.454%	7	453	+321.813%
2026-03-30	12.4000	12.4000	11.2800	11.5100	-24.771%	186	447	+437.619%
2026-03-27	16.8100	16.8200	15.1300	15.3000	-11.816%	52	393	+304.444%
2026-03-26	19.4000	19.4500	17.3000	17.3500	-17.773%	83	407	+256.657%
2026-03-25	21.1000	21.1000	21.1000	21.1000	-0.939%	1	397	+193.270%
2026-03-23	23.5000	23.5000	21.3000	21.3000	-6.579%	150	396	+190.516%
2026-03-20	22.8000	22.8000	22.8000	22.8000	-4.000%	1	484	+171.404%
2026-03-19	23.5000	24.8100	23.3900	23.7500	-1.860%	57	484	+160.547%
2026-03-18	23.9900	24.2500	23.9700	24.2000	+7.603%	12	463	+155.702%
2026-03-17	22.4200	23.0800	21.5500	22.4900	-26.044%	135	462	+175.145%
2026-03-16	30.4300	31.4600	27.0000	30.4100	+56.511%	176	418	+103.486%
2026-03-12	19.7000	19.7000	19.4300	19.4300	-9.628%	2	250	+218.477%
2026-03-11	19.0000	21.5000	19.0000	21.5000	+48.481%	21	252	+187.814%
2026-03-10	14.4600	14.4800	14.4600	14.4800	+17.819%	2	256	+327.348%
2026-03-06	13.5500	13.5500	12.2900	12.2900	+5.223%	2	258	+403.499%
2026-03-03	11.6800	11.6800	11.6800	11.6800	-21.873%	1	256	+429.795%
2026-02-27	16.0000	16.0000	14.5000	14.9500	-23.333%	5	255	+313.913%
2026-02-26	19.8200	20.1000	18.5000	19.5000	-0.205%	4	260	+217.333%
2026-02-25	19.5000	19.5400	18.5900	19.5400	+8.556%	8	252	+216.684%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+6.509%	3	252	+243.778%
2026-02-20	18.9000	18.9000	16.9000	16.9000	-16.626%	3	250	+266.154%
2026-02-19	20.0000	21.0000	20.0000	20.2700	+8.861%	4	250	+205.279%
2026-02-18	18.6200	19.1700	18.5500	18.6200	+10.178%	43	247	+232.331%
2026-02-13	16.9000	16.9000	16.9000	16.9000	+53.636%	1	236	+266.154%
2026-02-12	12.3000	12.3000	11.0000	11.0000	-21.429%	2	236	+462.545%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-8.795%	1	237	+342.000%
2026-02-09	12.7100	15.8000	12.7100	15.3500	+16.464%	81	236	+303.127%
2026-02-06	12.8000	13.1800	12.8000	13.1800	+36.580%	3	197	+369.499%
2026-02-05	11.1200	11.1200	9.6500	9.6500	-20.116%	52	200	+541.244%
2026-02-04	12.5500	12.5500	11.6500	12.0800	-16.401%	16	210	+412.252%
2026-02-03	14.4500	14.4500	14.4500	14.4500	+5.861%	12	214	+328.235%
2026-01-30	15.9000	15.9000	13.5000	13.6500	-17.273%	14	226	+353.333%
2026-01-29	16.5000	16.5000	16.5000	16.5000	-13.112%	1	233	+275.030%
2026-01-28	19.0300	19.0400	18.9200	18.9900	+6.327%	11	234	+225.856%
2026-01-27	17.9200	17.9200	17.8600	17.8600	-3.407%	2	227	+246.473%
2026-01-23	18.5100	18.5100	18.4900	18.4900	-1.649%	4	227	+234.667%
2026-01-22	18.8000	18.8000	18.8000	18.8000	+2.676%	1	225	+229.149%
2026-01-21	18.3100	18.3100	18.3100	18.3100	-21.484%	2	224	+237.957%
2026-01-15	21.2500	24.0500	21.2500	23.3200	+9.535%	8	224	+165.352%
2026-01-14	21.5000	21.5000	21.2900	21.2900	-10.734%	2	220	+190.653%
2026-01-12	23.8000	23.8500	23.8000	23.8500	+16.058%	3	218	+159.455%
2026-01-09	21.4500	21.4500	20.5300	20.5500	-4.196%	20	217	+201.119%
2026-01-08	19.2200	21.4500	19.2200	21.4500	+7.250%	31	203	+188.485%
2026-01-07	20.0000	20.0000	20.0000	20.0000	-0.498%	1	223	+209.400%
2026-01-06	18.2200	20.1000	16.9000	20.1000	+19.288%	4	224	+207.861%
2026-01-05	16.8500	16.8500	16.8500	16.8500	+7.325%	17	225	+267.240%
2026-01-02	15.7000	15.7000	15.7000	15.7000	+8.877%	2	225	+294.140%
2025-12-31	14.4200	14.4200	14.4200	14.4200	-0.069%	2	225	+329.126%
2025-12-30	14.4300	14.4300	14.4300	14.4300	-10.650%	1	225	+328.829%
2025-12-26	16.1500	16.1500	16.1500	16.1500	-11.797%	1	225	+283.158%
2025-12-22	17.9200	18.3100	17.9200	18.3100	+4.629%	6	224	+237.957%
2025-12-19	15.2900	17.5000	15.2900	17.5000	+40.000%	26	218	+253.600%
2025-12-18	12.5000	12.5000	12.5000	12.5000	-1.575%	1	214	+395.040%
2025-12-17	13.0000	13.0000	12.3000	12.7000	-2.308%	24	213	+387.244%
2025-12-16	14.3800	14.3800	12.5000	13.0000	-10.345%	16	219	+376.000%
2025-12-15	15.0000	15.0000	14.5000	14.5000	-25.679%	5	213	+326.759%
2025-12-11	18.0000	19.5900	18.0000	19.5100	-3.892%	52	210	+217.171%
2025-12-10	20.7500	20.7500	19.7800	20.3000	-11.547%	13	222	+204.828%
2025-12-08	22.3200	22.9500	22.3200	22.9500	+9.234%	2	211	+169.630%
2025-12-05	21.0100	21.0100	21.0100	21.0100	-15.111%	1	211	+194.526%
2025-12-04	23.0100	24.7500	23.0100	24.7500	+12.500%	2	210	+150.020%
2025-12-03	20.7000	22.0000	20.4000	22.0000	-3.509%	5	211	+181.273%
2025-12-01	22.8000	22.8000	22.8000	22.8000	+8.571%	42	209	+171.404%
2025-11-28	21.0000	21.0000	21.0000	21.0000	-1.408%	21	167	+194.667%
2025-11-26	21.3000	21.3000	21.3000	21.3000	+10.477%	10	167	+190.516%
2025-11-25	19.2800	19.2800	19.2800	19.2800	-3.600%	3	167	+220.954%
2025-11-24	20.0000	20.0000	20.0000	20.0000	+14.155%	20	164	+209.400%
2025-11-21	20.0000	20.0000	16.0000	17.5200	-12.400%	196	164	+253.196%
2025-11-20	25.0000	25.0000	20.0000	20.0000	-13.043%	123	89	+209.400%
2025-11-19	24.0000	24.0000	23.0000	23.0000	+5.071%	22	193	+169.043%
2025-11-18	19.0000	21.8900	19.0000	21.8900	+15.211%	15	171	+182.686%
2025-11-17	19.6000	19.6000	19.0000	19.0000	-2.062%	11	161	+225.684%
2025-11-14	18.7700	20.1300	18.5000	19.4000	-0.308%	54	160	+218.969%
2025-11-13	20.0000	21.0000	19.4600	19.4600	-12.461%	110	119	+217.986%
2025-11-12	28.0000	28.0000	22.2300	22.2300	-11.856%	2	133	+178.363%
2025-11-11	33.2000	33.2000	25.2200	25.2200	-25.495%	45	132	+145.361%
2025-11-10	35.0000	35.0000	33.8500	33.8500	-3.286%	2	95	+82.806%
2025-11-06	36.0000	36.0000	35.0000	35.0000	0.000%	3	94	+76.800%
2025-11-05	35.5000	35.5000	35.0000	35.0000	0.000%	3	95	+76.800%
2025-11-04	34.9000	35.0000	34.9000	35.0000	-12.500%	2	96	+76.800%
2025-11-03	42.0000	42.0000	40.0000	40.0000	-1.235%	3	93	+54.700%
2025-10-30	40.5000	40.5000	40.5000	40.5000	+6.439%	1	93	+52.790%
2025-10-27	38.0500	38.0500	38.0500	38.0500	+12.574%	1	91	+62.628%
2025-10-24	35.0000	35.0000	33.8000	33.8000	+37.287%	2	91	+83.077%
2025-10-22	27.5000	27.5000	24.6200	24.6200	-8.476%	40	90	+151.340%
2025-10-21	29.0000	29.0000	26.9000	26.9000	-17.078%	32	86	+130.037%
2025-10-17	31.9900	32.4400	31.9900	32.4400	-16.927%	8	92	+90.752%
2025-10-16	39.0500	39.0500	39.0500	39.0500	+2.763%	1	87	+58.464%
2025-10-15	38.0000	38.0000	38.0000	38.0000	-6.150%	5	86	+62.842%
2025-10-14	40.4900	40.4900	40.4900	40.4900	-9.822%	5	81	+52.828%
2025-10-13	44.6000	45.0000	44.6000	44.9000	+6.905%	19	78	+37.817%
2025-10-10	44.4500	46.0000	42.0000	42.0000	+20.000%	23	76	+47.333%
2025-10-09	35.0000	35.0000	35.0000	35.0000	-2.940%	1	57	+76.800%
2025-10-07	36.0600	36.0600	36.0600	36.0600	-5.577%	2	57	+71.603%
2025-10-06	39.5500	39.5500	38.1900	38.1900	+2.910%	7	59	+62.032%
2025-10-03	35.4600	37.1100	33.4500	37.1100	+6.791%	9	52	+66.748%
2025-10-02	34.7500	34.7500	34.7500	34.7500	+27.804%	5	43	+78.072%
2025-09-30	27.4100	27.4100	27.1900	27.1900	+10.304%	6	43	+127.584%
2025-09-29	24.6500	24.6500	24.6500	24.6500	+7.595%	15	43	+151.034%
2025-09-26	22.7000	22.9100	22.7000	22.9100	-8.360%	2	28	+170.100%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-11.972%	25	28	+147.520%
2025-09-24	24.0000	28.4000	24.0000	28.4000	0.000%	39	0	+117.887%

.dark-mode .NsKGgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsKGgP{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C160NBIS Dec 18 2026 160.00 Call (NBIS261218C00160000)option OPRA

NBIS20261218C160
NBIS Dec 18 2026 160.00 Call (NBIS261218C00160000)
option OPRA