Dark

NBIS20261218C170
NBIS Dec 18 2026 170.00 Call (NBIS261218C00170000)
option OPRA

EOD

Aug 25, 2026

73.40+3.162%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	73.4000	73.4000	73.4000	73.4000	+3.162%	1	976	0.000%
2026-08-20	70.1500	71.1500	69.0000	71.1500	-8.782%	6	975	+3.162%
2026-08-19	72.5500	80.0200	72.5500	78.0000	-29.091%	6	975	-5.897%
2026-08-18	113.0000	113.0000	110.0000	110.0000	-6.780%	6	978	-33.273%
2026-08-17	118.0000	118.0000	118.0000	118.0000	+14.341%	1	978	-37.797%
2026-08-13	117.8300	120.0000	103.2000	103.2000	+1.845%	6	979	-28.876%
2026-08-12	78.5000	101.3300	78.5000	101.3300	+73.718%	39	986	-27.563%
2026-08-11	57.6500	58.8200	57.6500	58.3300	+1.250%	4	982	+25.836%
2026-08-10	61.5000	61.5000	57.6100	57.6100	+2.037%	9	983	+27.408%
2026-08-07	59.8000	59.8000	56.0300	56.4600	-13.471%	4	981	+30.004%
2026-08-06	80.4500	80.4500	65.2500	65.2500	-28.178%	2	979	+12.490%
2026-08-05	87.5100	90.8500	87.5100	90.8500	+10.793%	16	980	-19.207%
2026-08-03	55.5000	86.6200	55.5000	82.0000	+21.481%	17	979	-10.488%
2026-07-31	67.5000	67.5000	67.5000	67.5000	+2.724%	1	976	+8.741%
2026-07-30	60.3500	65.7100	60.3500	65.7100	+61.252%	6	975	+11.703%
2026-07-29	55.0000	55.0000	39.2500	40.7500	-24.537%	361	977	+80.123%
2026-07-28	53.8300	56.3900	52.1500	54.0000	-22.857%	31	817	+35.926%
2026-07-27	68.6800	70.0000	66.3100	70.0000	-26.862%	12	802	+4.857%
2026-07-23	95.7100	95.7100	95.7100	95.7100	+9.885%	1	798	-23.310%
2026-07-21	87.1000	87.1000	87.1000	87.1000	+34.000%	1	799	-15.729%
2026-07-20	71.3000	71.3000	63.9500	65.0000	+3.734%	26	798	+12.923%
2026-07-17	52.9600	65.0000	52.9600	62.6600	+12.496%	5	808	+17.140%
2026-07-16	62.9700	62.9700	55.7000	55.7000	-24.526%	3	809	+31.777%
2026-07-14	73.8000	73.8000	73.8000	73.8000	-14.186%	1	807	-0.542%
2026-07-10	86.0000	86.0000	86.0000	86.0000	-8.898%	1	807	-14.651%
2026-07-09	94.4000	94.4000	94.4000	94.4000	+11.190%	20	808	-22.246%
2026-07-08	84.9000	84.9000	84.9000	84.9000	+11.755%	1	828	-13.545%
2026-07-07	77.9000	78.0000	72.7700	75.9700	-11.663%	85	828	-3.383%
2026-07-06	87.0000	87.0000	86.0000	86.0000	-2.550%	2	787	-14.651%
2026-07-02	86.6300	88.3000	86.6300	88.2500	-13.480%	60	785	-16.827%
2026-07-01	109.0000	111.0000	102.0000	102.0000	-11.404%	8	785	-28.039%
2026-06-29	115.1300	115.1300	115.1300	115.1300	-6.459%	1	782	-36.246%
2026-06-25	123.0800	123.0800	123.0800	123.0800	+4.883%	1	781	-40.364%
2026-06-24	117.3500	117.3500	117.3500	117.3500	-17.248%	1	781	-37.452%
2026-06-22	146.4300	149.0300	141.8100	141.8100	+6.704%	4	781	-48.241%
2026-06-16	132.9000	132.9000	132.9000	132.9000	+14.797%	5	778	-44.771%
2026-06-15	115.7700	115.7700	115.7700	115.7700	+5.736%	1	783	-36.598%
2026-06-12	109.4900	109.4900	109.4900	109.4900	+21.927%	2	783	-32.962%
2026-06-11	89.8000	89.8000	89.8000	89.8000	+10.933%	1	783	-18.263%
2026-06-09	86.7000	86.7000	80.9500	80.9500	-15.040%	4	784	-9.327%
2026-06-05	102.2000	102.2000	95.2800	95.2800	-27.373%	3	785	-22.964%
2026-06-02	131.1900	131.1900	131.1900	131.1900	-1.361%	1	785	-44.051%
2026-06-01	136.6400	136.6400	133.0000	133.0000	+43.011%	16	784	-44.812%
2026-05-29	82.9500	93.0000	82.9500	93.0000	-2.465%	53	785	-21.075%
2026-05-28	93.0500	96.4500	92.5000	95.3500	+27.559%	77	786	-23.020%
2026-05-27	75.2800	75.2800	74.7500	74.7500	-13.544%	11	735	-1.806%
2026-05-22	86.6900	88.6100	86.4600	86.4600	-3.504%	6	746	-15.105%
2026-05-21	85.7500	90.4800	85.7500	89.6000	+17.262%	3	745	-18.080%
2026-05-20	76.4100	76.4100	76.4100	76.4100	-0.404%	1	745	-3.939%
2026-05-19	66.8700	76.7200	66.8700	76.7200	+9.428%	9	754	-4.327%
2026-05-18	75.7500	75.7500	70.1100	70.1100	-24.066%	7	754	+4.693%
2026-05-15	98.9500	98.9500	91.2500	92.3300	+1.573%	32	754	-20.503%
2026-05-14	90.9000	90.9000	90.9000	90.9000	+7.599%	1	761	-19.252%
2026-05-13	76.4500	86.1500	71.6100	84.4800	+44.583%	68	757	-13.116%
2026-05-12	63.5000	63.5000	56.6000	58.4300	-12.241%	69	757	+25.620%
2026-05-11	70.3000	70.3000	66.5800	66.5800	+14.793%	14	757	+10.243%
2026-05-08	58.0000	58.0000	58.0000	58.0000	-0.549%	8	763	+26.552%
2026-05-07	62.5000	69.7900	58.2800	58.3200	-12.393%	49	760	+25.857%
2026-05-06	54.6000	66.5700	54.6000	66.5700	+22.484%	61	727	+10.260%
2026-05-05	54.2500	56.3700	54.2500	54.3500	-1.611%	8	729	+35.051%
2026-05-04	47.6500	55.2400	47.6500	55.2400	+47.938%	63	733	+32.875%
2026-05-01	36.5000	40.2000	36.5000	37.3400	+16.179%	295	611	+96.572%
2026-04-30	32.1400	32.1400	32.1400	32.1400	+8.728%	1	611	+128.376%
2026-04-29	28.0000	29.5600	28.0000	29.5600	+4.563%	3	611	+148.309%
2026-04-28	28.2700	28.2700	28.2700	28.2700	-15.359%	44	610	+159.639%
2026-04-27	31.6300	33.4000	31.6300	33.4000	-2.907%	6	569	+119.760%
2026-04-24	44.3900	44.3900	34.4000	34.4000	-15.707%	48	564	+113.372%
2026-04-23	43.5000	44.6800	40.8100	40.8100	+2.615%	31	545	+79.858%
2026-04-22	43.7000	43.7000	39.7700	39.7700	-3.635%	23	544	+84.561%
2026-04-21	40.8300	41.2700	40.5500	41.2700	+8.178%	6	549	+77.853%
2026-04-20	38.1500	38.1500	38.1500	38.1500	-3.295%	3	549	+92.398%
2026-04-17	39.3600	40.2000	39.3600	39.4500	-7.590%	15	552	+86.058%
2026-04-16	45.9200	45.9800	41.6500	42.6900	-5.741%	22	550	+71.937%
2026-04-15	40.5800	45.4000	40.5800	45.2900	+5.081%	22	547	+62.067%
2026-04-14	42.1800	45.6500	41.9000	43.1000	+10.513%	104	542	+70.302%
2026-04-13	40.8300	40.8300	39.0000	39.0000	+12.166%	6	615	+88.205%
2026-04-10	34.2400	34.8000	33.5000	34.7700	+24.179%	22	610	+111.102%
2026-04-09	21.9600	28.0000	21.9600	28.0000	+25.561%	50	599	+162.143%
2026-04-08	22.2500	22.3000	22.2000	22.3000	+13.313%	6	599	+229.148%
2026-04-07	19.6500	19.6800	19.6500	19.6800	+15.425%	22	602	+272.967%
2026-04-06	17.0500	17.0500	17.0500	17.0500	+16.781%	30	592	+330.499%
2026-04-02	12.8400	14.6000	12.8400	14.6000	+3.546%	9	595	+402.740%
2026-04-01	14.6100	14.6100	14.1000	14.1000	+20.616%	5	595	+420.567%
2026-03-31	11.7000	11.7000	11.6900	11.6900	+8.341%	9	594	+527.887%
2026-03-30	13.3800	13.3800	10.7900	10.7900	-21.981%	17	591	+580.259%
2026-03-27	14.0800	14.5000	13.8300	13.8300	-14.892%	460	594	+430.730%
2026-03-26	16.2500	16.2500	16.2500	16.2500	-10.468%	1	664	+351.692%
2026-03-25	18.1500	18.1500	18.1500	18.1500	-4.874%	1	664	+304.408%
2026-03-20	21.9600	21.9600	19.0800	19.0800	-9.143%	14	664	+284.696%
2026-03-19	21.3500	21.7600	21.0000	21.0000	-8.854%	137	665	+249.524%
2026-03-18	21.9200	23.1000	21.9200	23.0400	+18.154%	35	538	+218.576%
2026-03-17	21.5000	21.5000	19.5000	19.5000	-30.925%	235	571	+276.410%
2026-03-16	26.3500	28.3700	25.3100	28.2300	+47.185%	33	456	+160.007%
2026-03-13	19.7000	20.0000	19.1800	19.1800	+7.451%	28	456	+282.690%
2026-03-12	17.4300	18.1000	17.4300	17.8500	-6.053%	9	446	+311.204%
2026-03-11	19.5900	19.7000	18.2000	19.0000	+44.487%	233	447	+286.316%
2026-03-10	13.1500	13.1500	13.1500	13.1500	+13.264%	2	345	+458.175%
2026-03-09	11.7500	11.7500	11.6100	11.6100	+3.753%	9	347	+532.214%
2026-03-06	11.1900	11.1900	11.1900	11.1900	-15.291%	5	356	+555.943%
2026-03-05	13.2100	13.2100	13.2100	13.2100	+17.110%	1	356	+455.640%
2026-03-02	11.2800	11.2800	11.2800	11.2800	-10.476%	1	356	+550.709%
2026-02-27	12.2000	12.6000	12.2000	12.6000	-25.444%	18	356	+482.540%
2026-02-26	16.9000	16.9000	16.9000	16.9000	-9.140%	1	357	+334.320%
2026-02-25	17.2600	18.6000	17.2600	18.6000	+12.727%	9	355	+294.624%
2026-02-24	16.1600	16.5000	16.1600	16.5000	-4.070%	10	355	+344.848%
2026-02-19	17.2000	17.2000	17.2000	17.2000	0.000%	1	353	+326.744%
2026-02-18	16.9600	17.2000	16.9600	17.2000	+7.500%	7	353	+326.744%
2026-02-17	13.6000	16.0000	13.6000	16.0000	+30.293%	21	351	+358.750%
2026-02-12	12.2800	12.2800	12.2800	12.2800	-1.760%	2	340	+497.720%
2026-02-11	12.5000	12.5000	12.5000	12.5000	-10.072%	10	338	+487.200%
2026-02-09	13.4000	13.9000	13.4000	13.9000	+54.444%	30	338	+428.058%
2026-02-05	9.6000	9.9500	9.0000	9.0000	-30.769%	15	338	+715.556%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+6.122%	10	344	+464.615%
2026-02-02	12.2500	12.2500	12.2500	12.2500	-19.195%	10	344	+499.184%
2026-01-29	15.1600	15.1600	15.1600	15.1600	-19.362%	10	354	+384.169%
2026-01-28	18.8000	18.8000	18.8000	18.8000	+15.408%	1	344	+290.426%
2026-01-27	16.4200	16.4200	16.2900	16.2900	+5.097%	4	343	+350.583%
2026-01-26	15.4000	15.5000	15.4000	15.5000	-11.429%	3	344	+373.548%
2026-01-22	17.5000	17.5000	17.5000	17.5000	+0.633%	1	347	+319.429%
2026-01-21	17.3900	17.3900	17.3900	17.3900	-10.958%	5	348	+322.082%
2026-01-20	19.5400	19.5400	19.5300	19.5300	-5.424%	4	348	+275.832%
2026-01-15	20.6500	20.6500	20.6500	20.6500	-6.136%	1	344	+255.448%
2026-01-13	21.2400	22.0000	20.9100	22.0000	+60.701%	7	344	+233.636%
2025-12-15	13.7000	13.7000	13.6700	13.6900	-26.595%	10	339	+436.158%
2025-12-10	18.6500	18.6500	18.6500	18.6500	-14.450%	5	331	+293.566%
2025-12-02	22.2500	22.7000	21.8000	21.8000	+5.518%	29	336	+236.697%
2025-12-01	20.6600	20.6600	20.6600	20.6600	+5.786%	5	330	+255.276%
2025-11-24	19.5300	19.5300	19.5300	19.5300	+10.966%	350	327	+275.832%
2025-11-21	16.0000	17.8000	16.0000	17.6000	-7.368%	35	543	+317.045%
2025-11-20	25.1000	25.1000	19.0000	19.0000	-10.882%	31	514	+286.316%
2025-11-19	21.3800	21.3800	21.3200	21.3200	+24.678%	350	514	+244.278%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-7.317%	101	184	+329.240%
2025-11-14	17.1500	18.4500	17.1500	18.4500	-0.270%	15	86	+297.832%
2025-11-13	18.5000	18.5000	18.5000	18.5000	-12.530%	1	88	+296.757%
2025-11-12	22.0000	23.7500	21.1500	21.1500	-31.774%	10	88	+247.045%
2025-11-11	31.0000	31.0000	31.0000	31.0000	-26.190%	1	88	+136.774%
2025-11-03	42.0000	42.0000	42.0000	42.0000	+27.273%	1	88	+74.762%
2025-10-24	33.0000	33.0000	33.0000	33.0000	+20.879%	1	88	+122.424%
2025-10-23	27.3000	27.3000	27.3000	27.3000	+11.202%	1	89	+168.864%
2025-10-22	28.0000	28.0000	23.5000	24.5500	-12.007%	10	89	+198.982%
2025-10-21	27.8000	27.9000	27.8000	27.9000	-7.769%	2	90	+163.082%
2025-10-17	34.5000	34.5000	29.7500	30.2500	-18.683%	18	89	+142.645%
2025-10-16	37.2000	37.2000	37.2000	37.2000	+0.270%	2	87	+97.312%
2025-10-15	37.1000	37.1000	37.1000	37.1000	-9.069%	1	88	+97.844%
2025-10-14	39.9000	40.9000	39.9000	40.8000	-0.488%	7	88	+79.902%
2025-10-10	43.4100	43.4100	39.2700	41.0000	+36.213%	22	88	+79.024%
2025-10-07	34.5000	34.5000	30.1000	30.1000	-10.629%	2	104	+143.854%
2025-10-06	38.0000	38.0000	33.6800	33.6800	-1.232%	4	104	+117.933%
2025-10-03	33.2000	34.9400	33.2000	34.1000	+7.946%	8	102	+115.249%
2025-10-02	30.4800	32.0000	28.6500	31.5900	+25.857%	63	103	+132.352%
2025-09-30	25.7000	25.9000	24.5500	25.1000	+8.470%	4	41	+192.430%
2025-09-29	24.8000	24.8000	23.1400	23.1400	+5.086%	30	37	+217.200%
2025-09-26	22.0200	22.0200	22.0200	22.0200	-4.758%	1	9	+233.333%
2025-09-25	24.8000	24.8000	23.1200	23.1200	0.000%	8	0	+217.474%

.dark-mode .MkK99c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkK99c{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C170NBIS Dec 18 2026 170.00 Call (NBIS261218C00170000)option OPRA

NBIS20261218C170
NBIS Dec 18 2026 170.00 Call (NBIS261218C00170000)
option OPRA