Dark

NBIS20261218C165
NBIS Dec 18 2026 165.00 Call (NBIS261218C00165000)
option OPRA

EOD

Aug 27, 2026

75.75-36.875%(-44.25)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	75.7500	75.7500	75.7500	75.7500	-36.875%	43	273	0.000%
2026-08-14	120.0000	120.0000	120.0000	120.0000	+6.430%	1	273	-36.875%
2026-08-12	79.1400	112.7500	79.1400	112.7500	+80.400%	14	274	-32.816%
2026-08-10	62.5000	62.5000	62.5000	62.5000	+0.806%	1	280	+21.200%
2026-08-07	59.0000	62.0000	59.0000	62.0000	-30.196%	4	279	+22.177%
2026-08-04	88.8200	88.8200	88.8200	88.8200	+1.219%	1	279	-14.715%
2026-08-03	85.9500	87.7500	85.9500	87.7500	+39.286%	5	279	-13.675%
2026-07-30	58.5000	63.0000	58.5000	63.0000	+25.249%	4	284	+20.238%
2026-07-29	46.5000	50.3000	41.8000	50.3000	-7.537%	12	288	+50.596%
2026-07-28	57.0000	57.0000	54.4000	54.4000	-25.120%	11	287	+39.246%
2026-07-27	72.6500	72.6500	72.6500	72.6500	-26.131%	2	289	+4.267%
2026-07-23	99.7700	99.7700	98.3500	98.3500	-1.748%	3	291	-22.979%
2026-07-22	100.1000	100.1000	100.1000	100.1000	+47.206%	3	288	-24.326%
2026-07-20	67.8500	68.3500	67.6500	68.0000	+6.667%	15	285	+11.397%
2026-07-16	63.7500	63.7500	63.7500	63.7500	-21.238%	3	284	+18.824%
2026-07-14	80.9400	80.9400	80.9400	80.9400	-2.482%	3	284	-6.412%
2026-07-07	83.0000	83.0000	83.0000	83.0000	-8.033%	10	281	-8.735%
2026-07-06	90.2500	90.2500	90.2500	90.2500	+4.095%	1	281	-16.066%
2026-07-02	86.7000	86.7000	86.7000	86.7000	-18.972%	1	283	-12.630%
2026-07-01	109.5000	109.5000	107.0000	107.0000	+0.131%	41	283	-29.206%
2026-06-26	106.8600	106.8600	106.8600	106.8600	-13.718%	1	283	-29.113%
2026-06-24	127.9600	128.0100	123.8500	123.8500	-18.099%	23	284	-38.837%
2026-06-22	151.2200	151.2200	151.2200	151.2200	+5.660%	1	292	-49.907%
2026-06-18	143.1200	143.1200	143.1200	143.1200	-3.753%	2	294	-47.072%
2026-06-17	148.1400	148.7000	148.1400	148.7000	+9.823%	2	294	-49.059%
2026-06-16	128.5500	135.4000	128.5500	135.4000	+25.254%	2	294	-44.055%
2026-06-12	108.1000	108.1000	108.1000	108.1000	+29.539%	1	293	-29.926%
2026-06-09	106.9800	106.9800	83.4500	83.4500	-12.664%	12	293	-9.227%
2026-06-08	95.5500	95.5500	95.5500	95.5500	+0.231%	2	298	-20.722%
2026-06-05	95.3300	95.3300	95.3300	95.3300	-18.410%	12	296	-20.539%
2026-06-03	124.9500	124.9500	116.8400	116.8400	-12.812%	3	302	-35.168%
2026-06-02	134.0100	134.0100	134.0100	134.0100	+11.675%	1	303	-43.474%
2026-06-01	120.0000	120.0000	120.0000	120.0000	+22.787%	1	304	-36.875%
2026-05-28	93.0400	98.6200	93.0400	97.7300	+17.719%	18	304	-22.491%
2026-05-26	83.0200	83.0200	83.0200	83.0200	-2.157%	2	297	-8.757%
2026-05-22	91.0100	91.0100	84.8500	84.8500	-11.031%	79	299	-10.725%
2026-05-21	89.4700	95.6500	89.4000	95.3700	+28.670%	5	326	-20.573%
2026-05-18	80.4400	80.4400	74.1200	74.1200	-20.727%	94	326	+2.199%
2026-05-15	99.9100	99.9100	93.5000	93.5000	-4.757%	15	326	-18.984%
2026-05-14	92.5500	102.1000	92.4500	98.1700	+15.399%	21	335	-22.838%
2026-05-13	77.7700	85.0700	77.7700	85.0700	+40.612%	3	329	-10.956%
2026-05-12	62.9500	62.9500	60.5000	60.5000	-14.512%	2	329	+25.207%
2026-05-11	70.2200	72.3500	70.2200	70.7700	+13.105%	13	329	+7.037%
2026-05-08	65.0000	65.0000	62.3200	62.5700	-2.857%	32	331	+21.064%
2026-05-07	71.9400	71.9400	60.1200	64.4100	-7.123%	3	330	+17.606%
2026-05-06	56.7000	69.3500	56.7000	69.3500	+21.667%	31	331	+9.229%
2026-05-05	52.2500	58.2500	52.2500	57.0000	-0.437%	8	333	+32.895%
2026-05-04	45.1800	58.0500	45.1800	57.2500	+44.207%	73	331	+32.314%
2026-05-01	40.1000	41.6500	39.7000	39.7000	+32.599%	8	312	+90.806%
2026-04-30	29.9400	29.9400	29.9400	29.9400	-10.493%	1	312	+153.006%
2026-04-29	33.4400	33.4500	33.4400	33.4500	+16.227%	5	312	+126.457%
2026-04-28	31.1500	31.4200	28.7800	28.7800	-11.337%	18	313	+163.204%
2026-04-27	33.5000	33.5000	32.0000	32.4600	-9.507%	5	312	+133.364%
2026-04-24	39.9300	41.3000	35.8700	35.8700	-15.897%	8	315	+111.179%
2026-04-23	40.5000	46.1500	40.5000	42.6500	+2.647%	13	318	+77.608%
2026-04-22	46.0000	46.0000	40.1000	41.5500	+3.797%	11	314	+82.310%
2026-04-21	42.6800	43.5500	40.0300	40.0300	-8.062%	8	311	+89.233%
2026-04-20	40.5500	43.6200	40.2500	43.5400	+3.543%	15	311	+73.978%
2026-04-17	42.8800	42.8800	41.4000	42.0500	-9.570%	71	305	+80.143%
2026-04-16	46.4500	48.1400	45.3000	46.5000	+0.324%	28	301	+62.903%
2026-04-15	44.6500	46.8700	41.7500	46.3500	-1.488%	56	291	+63.430%
2026-04-14	45.4500	47.4200	43.6300	47.0500	+14.421%	103	280	+60.999%
2026-04-13	36.4000	42.0800	35.2500	41.1200	+13.623%	88	194	+84.217%
2026-04-10	30.0000	37.3100	30.0000	36.1900	+35.543%	15	202	+109.312%
2026-04-09	25.2500	26.7000	25.2500	26.7000	+39.791%	90	202	+183.708%
2026-04-07	18.7700	19.1800	18.7500	19.1000	+80.871%	325	191	+296.597%
2026-03-30	10.8500	10.8500	10.5600	10.5600	-27.918%	3	490	+617.330%
2026-03-27	14.7500	14.7500	14.6500	14.6500	-10.725%	2	490	+417.065%
2026-03-26	16.3500	16.4100	16.3500	16.4100	-15.803%	2	490	+361.609%
2026-03-25	19.5000	19.5000	19.4900	19.4900	-5.388%	2	491	+288.661%
2026-03-23	22.6500	22.6500	20.6000	20.6000	-14.059%	2	491	+267.718%
2026-03-18	22.5000	23.9700	22.5000	23.9700	+16.359%	2	492	+216.020%
2026-03-17	20.6000	20.6000	20.6000	20.6000	-28.720%	1	490	+267.718%
2026-03-16	29.3000	29.3000	28.9000	28.9000	+38.145%	7	489	+162.111%
2026-03-13	20.9200	20.9200	20.9200	20.9200	+6.735%	1	483	+262.094%
2026-03-11	20.6100	20.6100	19.1300	19.6000	+59.091%	5	484	+286.480%
2026-03-04	12.3200	12.3200	12.3200	12.3200	+9.414%	1	483	+514.854%
2026-03-03	11.0900	11.2900	11.0900	11.2600	-7.401%	3	484	+572.735%
2026-03-02	12.1600	12.1600	12.1600	12.1600	-4.627%	1	484	+522.944%
2026-02-27	12.9600	12.9600	12.7400	12.7500	-33.628%	8	483	+494.118%
2026-02-25	18.2700	19.2100	18.1900	19.2100	+9.646%	329	166	+294.326%
2026-02-19	17.5200	17.5200	17.5200	17.5200	-2.558%	2	166	+332.363%
2026-02-18	17.9800	17.9800	17.9800	17.9800	+9.768%	6	164	+321.301%
2026-02-13	16.3800	16.3800	16.3800	16.3800	+50.000%	1	157	+362.454%
2026-02-04	10.9200	10.9200	10.9200	10.9200	-14.353%	30	157	+593.681%
2026-01-30	12.7500	12.7500	12.7500	12.7500	-28.371%	2	187	+494.118%
2026-01-27	17.2300	17.8000	17.0400	17.8000	+15.210%	62	189	+325.562%
2026-01-26	16.1000	16.1000	15.4500	15.4500	-8.850%	4	130	+390.291%
2026-01-23	16.9500	16.9500	16.9500	16.9500	-6.354%	12	132	+346.903%
2026-01-22	18.2000	18.2000	18.1000	18.1000	-12.518%	2	127	+318.508%
2026-01-20	20.6900	20.6900	20.6900	20.6900	-10.043%	4	129	+266.119%
2026-01-15	23.0000	23.0000	23.0000	23.0000	+11.868%	1	125	+229.348%
2026-01-12	20.5600	20.5600	20.5600	20.5600	-5.078%	4	125	+268.434%
2026-01-09	21.6600	21.6600	21.6600	21.6600	-1.545%	30	121	+249.723%
2025-12-04	22.0000	22.0000	22.0000	22.0000	+5.263%	1	91	+244.318%
2025-11-26	20.9000	20.9000	20.9000	20.9000	+12.973%	10	91	+262.440%
2025-11-14	18.2100	18.5000	18.2100	18.5000	-4.639%	6	91	+309.459%
2025-11-13	19.4000	19.4000	19.4000	19.4000	-14.159%	1	90	+290.464%
2025-11-12	26.2500	26.2500	22.6000	22.6000	-22.069%	31	89	+235.177%
2025-11-11	29.0000	29.0000	29.0000	29.0000	-18.539%	1	58	+161.207%
2025-11-05	35.9000	35.9000	35.6000	35.6000	-8.718%	76	58	+112.781%
2025-11-03	42.9500	42.9500	39.0000	39.0000	+45.849%	6	42	+94.231%
2025-10-22	26.7500	26.7500	26.7400	26.7400	-12.039%	5	42	+183.283%
2025-10-20	30.4000	30.4000	30.4000	30.4000	-20.000%	1	41	+149.178%
2025-10-15	38.0000	38.0000	38.0000	38.0000	-9.481%	3	40	+99.342%
2025-10-10	41.9800	41.9800	41.9800	41.9800	+15.488%	10	40	+80.443%
2025-10-07	36.3500	36.3500	36.3500	36.3500	+7.864%	20	30	+108.391%
2025-10-06	33.7000	33.7000	33.7000	33.7000	+27.170%	2	10	+124.777%
2025-09-30	25.4000	26.5000	25.4000	26.5000	+8.252%	3	10	+185.849%
2025-09-29	25.7600	25.7600	24.4800	24.4800	+3.685%	3	9	+209.436%
2025-09-26	23.6100	23.6100	23.6100	23.6100	+3.872%	1	6	+220.839%
2025-09-25	25.0000	25.0000	22.7300	22.7300	0.000%	6	0	+233.260%

.dark-mode .v9fcXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9fcXS{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C165NBIS Dec 18 2026 165.00 Call (NBIS261218C00165000)option OPRA

NBIS20261218C165
NBIS Dec 18 2026 165.00 Call (NBIS261218C00165000)
option OPRA