Dark

NBIS20261218C180
NBIS Dec 18 2026 180.00 Call (NBIS261218C00180000)
option OPRA

EOD

Aug 31, 2026

50.48-4.934%(-2.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	52.0000	52.0000	50.4800	50.4800	-4.934%	2	602	0.000%
2026-08-28	54.1200	54.1200	53.1000	53.1000	-14.699%	21	603	-4.934%
2026-08-27	63.1000	63.1000	62.2000	62.2500	-1.394%	31	622	-18.908%
2026-08-26	63.1100	63.1300	62.9100	63.1300	-4.058%	12	636	-20.038%
2026-08-25	65.8000	65.8000	65.8000	65.8000	+18.559%	2	624	-23.283%
2026-08-24	55.5000	55.5000	55.5000	55.5000	-19.902%	10	624	-9.045%
2026-08-21	69.2900	69.2900	69.2900	69.2900	+10.758%	1	624	-27.147%
2026-08-20	67.9400	67.9400	62.5600	62.5600	-12.687%	2	625	-19.309%
2026-08-19	74.3500	74.3500	71.6500	71.6500	-36.283%	6	625	-29.546%
2026-08-17	112.4500	116.0100	112.4500	112.4500	-4.298%	4	625	-55.109%
2026-08-14	117.5000	117.5000	117.5000	117.5000	+22.154%	1	625	-57.038%
2026-08-13	112.6600	112.6600	96.1900	96.1900	-6.621%	19	626	-47.521%
2026-08-12	71.9700	103.0100	71.9700	103.0100	+94.800%	24	634	-50.995%
2026-08-11	54.9000	54.9000	51.0000	52.8800	+1.692%	26	632	-4.539%
2026-08-10	53.6500	57.3100	52.0000	52.0000	-6.222%	4	621	-2.923%
2026-08-07	55.8100	55.8100	52.0000	55.4500	-9.098%	20	619	-8.963%
2026-08-06	71.8700	76.2500	61.0000	61.0000	-28.151%	8	615	-17.246%
2026-08-05	85.0000	85.0000	84.0000	84.9000	-4.198%	7	614	-40.542%
2026-08-04	86.2000	88.6200	86.2000	88.6200	+16.177%	4	615	-43.038%
2026-08-03	52.3100	79.7500	52.3100	76.2800	+28.721%	5	615	-33.823%
2026-07-31	60.1000	62.6900	56.7000	59.2600	+2.084%	18	616	-14.816%
2026-07-30	51.8000	65.4800	51.8000	58.0500	+46.038%	80	617	-13.040%
2026-07-29	42.8500	42.8500	37.4000	39.7500	-21.365%	24	568	+26.994%
2026-07-28	50.1200	53.0000	48.7000	50.5500	-21.077%	33	567	-0.138%
2026-07-27	68.0000	68.0000	61.5800	64.0500	-8.500%	24	560	-21.187%
2026-07-24	78.9000	78.9000	69.3000	70.0000	-21.437%	46	550	-27.886%
2026-07-22	89.0000	93.0000	88.0000	89.1000	+8.751%	10	537	-43.345%
2026-07-21	71.1200	83.0000	71.1200	81.9300	+33.567%	18	545	-38.386%
2026-07-20	69.1700	69.1700	60.1500	61.3400	+4.143%	7	549	-17.705%
2026-07-17	49.6000	61.3500	49.6000	58.9000	+11.132%	35	549	-14.295%
2026-07-16	66.0000	66.0000	52.4100	53.0000	-28.330%	89	567	-4.755%
2026-07-15	69.8000	73.9500	69.8000	73.9500	+7.988%	12	529	-31.738%
2026-07-14	87.8000	87.8000	68.4800	68.4800	-21.737%	10	528	-26.285%
2026-07-10	88.4000	88.4000	87.5000	87.5000	+3.796%	51	524	-42.309%
2026-07-09	84.3000	84.3000	84.3000	84.3000	+20.429%	1	544	-40.119%
2026-07-07	69.7100	72.6000	69.7100	70.0000	-10.941%	129	543	-27.886%
2026-07-06	78.6000	78.6000	78.6000	78.6000	-4.146%	2	579	-35.776%
2026-07-02	85.3500	85.3500	82.0000	82.0000	-16.954%	2	578	-38.439%
2026-07-01	100.4700	100.4700	98.7400	98.7400	-25.826%	23	578	-48.876%
2026-06-30	141.3600	141.3600	133.1200	133.1200	+19.928%	6	556	-62.079%
2026-06-29	116.8000	116.8000	111.0000	111.0000	+8.187%	6	560	-54.523%
2026-06-26	108.3600	108.3600	102.6000	102.6000	-10.047%	2	563	-50.799%
2026-06-25	118.0200	119.5100	114.0600	114.0600	-2.010%	6	565	-55.743%
2026-06-24	116.4000	116.4000	116.4000	116.4000	-14.456%	2	566	-56.632%
2026-06-23	130.0000	147.8800	130.0000	136.0700	-3.837%	7	564	-62.901%
2026-06-22	144.2300	144.2300	141.5000	141.5000	+3.602%	2	566	-64.325%
2026-06-18	136.5800	136.5800	136.5800	136.5800	-3.817%	3	562	-63.040%
2026-06-17	135.0000	142.0000	135.0000	142.0000	+10.137%	3	562	-64.451%
2026-06-16	126.5000	128.9300	122.0000	128.9300	+8.976%	10	562	-60.847%
2026-06-15	109.0000	118.3700	109.0000	118.3100	+16.309%	11	558	-57.332%
2026-06-12	101.0000	101.7200	101.0000	101.7200	+8.803%	5	558	-50.374%
2026-06-11	79.0000	93.4900	79.0000	93.4900	+6.736%	8	558	-46.005%
2026-06-10	91.4000	91.4000	85.5000	87.5900	+3.780%	4	553	-42.368%
2026-06-09	72.3000	85.0000	72.3000	84.4000	-2.664%	5	551	-40.190%
2026-06-08	86.7100	86.7100	86.7100	86.7100	-7.262%	2	551	-41.783%
2026-06-05	105.8500	105.8500	87.9200	93.5000	-21.429%	5	552	-46.011%
2026-06-02	119.0000	119.0000	119.0000	119.0000	-6.535%	1	550	-57.580%
2026-06-01	113.0000	132.6000	113.0000	127.3200	+46.395%	18	551	-60.352%
2026-05-29	94.0000	94.0000	84.5500	86.9700	-3.932%	7	560	-41.957%
2026-05-28	86.0000	92.0200	86.0000	90.5300	+20.868%	16	558	-44.239%
2026-05-27	73.3000	76.6500	70.6100	74.9000	-1.421%	134	561	-32.603%
2026-05-26	79.6500	79.6500	75.9800	75.9800	-7.847%	16	536	-33.561%
2026-05-22	84.5100	84.5100	82.1900	82.4500	-3.904%	57	534	-38.775%
2026-05-21	82.5100	92.0000	82.5100	85.8000	+28.060%	7	559	-41.166%
2026-05-19	67.2000	68.0000	60.5100	67.0000	+3.427%	10	559	-24.657%
2026-05-18	84.1500	84.1500	64.7800	64.7800	-27.008%	30	567	-22.075%
2026-05-15	88.8000	91.0200	84.0000	88.7500	-1.037%	47	567	-43.121%
2026-05-14	85.6300	95.5000	84.5000	89.6800	+22.849%	41	553	-43.711%
2026-05-13	71.2500	80.1800	68.3000	73.0000	+29.963%	51	569	-30.849%
2026-05-12	56.5300	56.9000	52.6900	56.1700	-11.849%	39	569	-10.130%
2026-05-11	56.7000	65.6700	56.7000	63.7200	+18.549%	23	569	-20.778%
2026-05-08	60.2000	60.2000	53.7500	53.7500	-9.891%	43	612	-6.084%
2026-05-07	60.8500	67.6400	54.1000	59.6500	-6.137%	44	617	-15.373%
2026-05-06	53.3800	63.5500	52.4500	63.5500	+23.159%	132	627	-20.566%
2026-05-05	47.5300	54.4000	47.5300	51.6000	-1.752%	17	624	-2.171%
2026-05-04	42.0000	52.5200	42.0000	52.5200	+42.524%	27	620	-3.884%
2026-05-01	34.0000	36.8500	34.0000	36.8500	+44.453%	3	618	+36.988%
2026-04-29	27.0000	27.0000	25.5100	25.5100	-3.188%	2	618	+97.883%
2026-04-28	27.5000	27.5000	24.3500	26.3500	-11.010%	93	617	+91.575%
2026-04-27	31.7000	31.7000	29.1000	29.6100	-5.248%	7	699	+70.483%
2026-04-24	40.3000	40.3000	31.2500	31.2500	-13.194%	17	700	+61.536%
2026-04-23	35.4700	40.9200	35.4700	36.0000	+0.279%	9	696	+40.222%
2026-04-22	40.0000	40.0000	35.9000	35.9000	+2.396%	63	690	+40.613%
2026-04-21	37.0000	37.0000	35.0600	35.0600	-5.829%	8	666	+43.982%
2026-04-20	35.8100	37.2300	35.8100	37.2300	+1.638%	3	666	+35.590%
2026-04-17	36.5000	36.6300	35.8500	36.6300	-7.148%	91	665	+37.811%
2026-04-16	42.0000	42.0000	39.1500	39.4500	-3.545%	6	661	+27.959%
2026-04-15	37.0000	40.9500	37.0000	40.9000	-1.493%	23	660	+23.423%
2026-04-14	40.3000	41.5200	38.0000	41.5200	+10.957%	31	640	+21.580%
2026-04-13	31.8000	39.2100	31.8000	37.4200	+24.817%	75	629	+34.901%
2026-04-10	27.9600	32.9400	27.9600	29.9800	+17.800%	16	597	+68.379%
2026-04-09	22.8500	25.5000	22.8500	25.4500	+30.513%	240	588	+98.350%
2026-04-08	18.5000	20.1000	17.8000	19.5000	+19.048%	23	425	+158.872%
2026-04-07	16.6000	16.6000	16.3800	16.3800	+8.477%	6	412	+208.181%
2026-04-06	13.8000	15.1000	13.8000	15.1000	+11.686%	92	406	+234.305%
2026-04-02	13.8000	13.8000	13.4800	13.5200	+4.806%	3	344	+273.373%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+9.787%	1	344	+291.318%
2026-03-31	10.5900	11.7500	10.4000	11.7500	+29.121%	24	344	+329.617%
2026-03-30	11.4000	11.4000	9.1000	9.1000	-37.371%	30	338	+454.725%
2026-03-26	14.5300	14.5300	14.5300	14.5300	-14.429%	1	361	+247.419%
2026-03-25	16.9900	16.9900	16.9800	16.9800	-1.279%	15	362	+197.291%
2026-03-23	18.5700	18.5700	17.2000	17.2000	+0.585%	8	352	+193.488%
2026-03-20	18.1000	18.1000	17.1000	17.1000	-16.341%	5	352	+195.205%
2026-03-18	19.4400	20.5000	19.4400	20.4400	+17.135%	35	356	+146.967%
2026-03-17	20.2000	20.2000	17.4500	17.4500	-31.783%	16	356	+189.284%
2026-03-16	23.9000	26.0400	23.1000	25.5800	+44.520%	60	349	+97.342%
2026-03-13	18.4300	18.4300	17.7000	17.7000	+11.321%	15	332	+185.198%
2026-03-12	15.5000	16.0400	15.5000	15.9000	-9.143%	6	331	+217.484%
2026-03-11	15.6100	17.6000	15.6100	17.5000	+49.445%	40	329	+188.457%
2026-03-10	11.7500	11.7500	11.7000	11.7100	+5.591%	3	336	+331.085%
2026-03-06	11.0400	11.0900	11.0200	11.0900	+1.279%	3	340	+355.185%
2026-03-05	10.7000	10.9500	10.5000	10.9500	-9.802%	38	340	+361.005%
2026-03-04	11.0000	12.1400	11.0000	12.1400	+17.750%	8	371	+315.815%
2026-03-02	10.3100	10.3100	10.3100	10.3100	-17.520%	1	370	+389.622%
2026-02-27	12.8000	12.8000	12.5000	12.5000	-16.164%	12	370	+303.840%
2026-02-26	16.5000	16.5000	14.9000	14.9100	-12.035%	6	369	+238.565%
2026-02-25	15.2500	16.9500	15.2500	16.9500	+14.450%	14	369	+197.817%
2026-02-24	14.3500	15.2500	14.3500	14.8100	+15.703%	5	369	+240.851%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-19.497%	1	372	+294.375%
2026-02-20	15.5800	15.9000	15.5800	15.9000	+3.922%	2	372	+217.484%
2026-02-19	17.0000	17.5000	15.3000	15.3000	-3.042%	9	371	+229.935%
2026-02-18	15.7700	15.7900	15.7700	15.7800	+13.525%	3	371	+219.899%
2026-02-13	14.1800	14.3000	13.9000	13.9000	+17.897%	5	370	+263.165%
2026-02-11	11.7900	11.7900	11.7900	11.7900	-6.577%	8	370	+328.159%
2026-02-10	13.3900	13.3900	12.6200	12.6200	-0.630%	3	374	+300.000%
2026-02-09	10.4000	12.7500	10.4000	12.7000	+45.143%	64	371	+297.480%
2026-02-06	8.7200	8.7500	8.7200	8.7500	+2.941%	2	344	+476.914%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-13.706%	2	345	+493.882%
2026-02-04	10.1000	10.1000	9.8500	9.8500	-16.596%	3	343	+412.487%
2026-02-03	12.7000	12.7000	11.8100	11.8100	-1.583%	2	344	+327.434%
2026-02-02	11.9000	12.0000	11.9000	12.0000	+5.263%	11	343	+320.667%
2026-01-30	11.8500	11.8500	11.4000	11.4000	-18.338%	5	338	+342.807%
2026-01-29	13.9900	13.9900	13.9600	13.9600	-13.022%	8	343	+261.605%
2026-01-27	15.0000	16.0500	15.0000	16.0500	+9.035%	76	335	+214.517%
2026-01-23	16.0900	16.0900	14.7200	14.7200	-6.835%	63	334	+242.935%
2026-01-22	18.7300	18.7300	15.8000	15.8000	-5.502%	3	334	+219.494%
2026-01-21	15.2500	16.7200	15.2500	16.7200	-6.592%	2	333	+201.914%
2026-01-20	18.4800	18.4800	17.9000	17.9000	-15.126%	3	332	+182.011%
2026-01-16	18.3400	21.0900	18.3000	21.0900	+6.247%	18	333	+139.355%
2026-01-15	19.3000	19.8500	19.2000	19.8500	+9.066%	6	333	+154.307%
2026-01-14	18.2000	18.2000	18.2000	18.2000	-7.473%	1	336	+177.363%
2026-01-13	20.0300	20.6800	19.6500	19.6700	-0.957%	5	337	+156.634%
2026-01-12	19.5700	19.8600	19.5700	19.8600	+20.729%	2	339	+154.179%
2026-01-06	16.4500	16.4500	16.4500	16.4500	+13.448%	1	341	+206.869%
2026-01-05	14.5400	14.5400	14.5000	14.5000	+9.023%	7	341	+248.138%
2026-01-02	13.1800	13.3000	13.1800	13.3000	+13.578%	6	341	+279.549%
2025-12-31	11.7100	11.7100	11.6800	11.7100	-10.611%	9	341	+331.085%
2025-12-30	12.3700	13.1000	12.3700	13.1000	+2.826%	24	341	+285.344%
2025-12-29	13.3000	13.3000	12.7400	12.7400	-6.324%	5	341	+296.232%
2025-12-26	13.5500	13.6000	13.5500	13.6000	-6.012%	21	344	+271.176%
2025-12-23	14.7400	14.7400	14.4700	14.4700	-11.172%	6	344	+248.860%
2025-12-22	16.4100	16.4100	16.2900	16.2900	+12.500%	5	345	+209.883%
2025-12-19	14.5900	14.5900	14.4800	14.4800	+32.479%	5	345	+248.619%
2025-12-17	10.6500	10.9500	10.1100	10.9300	-12.560%	61	345	+361.848%
2025-12-16	11.5500	12.5000	11.5500	12.5000	+2.459%	4	332	+303.840%
2025-12-15	14.7200	14.7200	11.5000	12.2000	-20.779%	34	331	+313.770%
2025-12-12	17.0600	17.3800	15.4000	15.4000	-15.847%	26	330	+227.792%
2025-12-11	14.5000	18.3000	14.5000	18.3000	+2.809%	11	307	+175.847%
2025-12-10	17.6500	17.8000	17.6500	17.8000	-5.969%	4	298	+183.596%
2025-12-09	18.9300	18.9300	18.9300	18.9300	-2.923%	5	299	+166.667%
2025-12-08	18.9000	19.5000	18.9000	19.5000	-1.813%	12	298	+158.872%
2025-12-05	19.3500	19.8600	19.3500	19.8600	-6.321%	20	300	+154.179%
2025-12-04	21.3800	21.3800	21.2000	21.2000	+16.804%	30	280	+138.113%
2025-12-03	18.1500	18.1500	18.1500	18.1500	-11.029%	60	267	+178.127%
2025-12-01	17.9300	20.4000	17.9300	20.4000	+3.870%	41	268	+147.451%
2025-11-28	19.6400	19.6400	19.6400	19.6400	+7.558%	1	268	+157.026%
2025-11-26	18.4000	18.4000	18.2600	18.2600	+9.015%	15	266	+176.451%
2025-11-25	16.7500	16.7500	16.7500	16.7500	-6.162%	10	266	+201.373%
2025-11-24	16.7500	18.5900	16.7500	17.8500	+7.530%	84	266	+182.801%
2025-11-20	18.6500	18.6500	16.6000	16.6000	-20.498%	24	276	+204.096%
2025-11-19	21.3500	21.3500	20.0600	20.8800	+22.392%	37	276	+141.762%
2025-11-18	15.7300	17.0600	15.7300	17.0600	-3.616%	21	257	+195.897%
2025-11-17	17.7500	18.8000	17.3300	17.7000	+7.927%	119	236	+185.198%
2025-11-14	17.3000	17.3000	16.4000	16.4000	-6.286%	3	183	+207.805%
2025-11-13	16.8000	17.5000	16.8000	17.5000	-14.634%	16	182	+188.457%
2025-11-12	21.5300	21.6000	20.5000	20.5000	-17.836%	11	192	+146.244%
2025-11-11	24.0000	24.9500	24.0000	24.9500	-12.456%	10	199	+102.325%
2025-11-07	28.5000	28.5000	28.5000	28.5000	-1.860%	2	199	+77.123%
2025-11-06	29.0400	29.0400	29.0400	29.0400	-22.019%	1	197	+73.829%
2025-11-03	37.2400	37.2400	37.2400	37.2400	-7.478%	3	198	+35.553%
2025-10-31	40.2500	40.2500	40.2500	40.2500	+8.784%	1	198	+25.416%
2025-10-29	37.0000	37.0000	37.0000	37.0000	+19.355%	1	198	+36.432%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+40.781%	1	199	+62.839%
2025-10-22	21.5000	22.6200	21.5000	22.0200	-13.647%	18	200	+129.246%
2025-10-21	24.3600	25.5000	24.3600	25.5000	-4.027%	396	197	+97.961%
2025-10-20	32.9000	32.9000	26.5000	26.5700	-9.932%	34	435	+89.989%
2025-10-17	29.5000	29.5000	29.5000	29.5000	-11.888%	1	427	+71.119%
2025-10-16	34.5000	34.9000	33.4800	33.4800	-5.823%	11	427	+50.777%
2025-10-14	35.0000	38.0000	35.0000	35.5500	-3.919%	7	425	+41.997%
2025-10-10	37.8500	41.2500	37.0000	37.0000	+12.121%	34	421	+36.432%
2025-10-09	33.0000	33.0000	33.0000	33.0000	+12.628%	1	413	+52.970%
2025-10-07	30.2000	30.2000	28.7000	29.3000	-15.072%	10	413	+72.287%
2025-10-06	37.0500	37.0500	34.5000	34.5000	+4.545%	23	409	+46.319%
2025-10-03	32.3000	33.6500	32.0000	33.0000	0.000%	404	0	+52.970%

.dark-mode .bgvsNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgvsNd{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C180NBIS Dec 18 2026 180.00 Call (NBIS261218C00180000)option OPRA

NBIS20261218C180
NBIS Dec 18 2026 180.00 Call (NBIS261218C00180000)
option OPRA