Dark

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

EOD

Jul 14, 2026

68.48-21.737%(-19.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	87.8000	87.8000	68.4800	68.4800	-21.737%	10	528	0.000%
2026-07-10	88.4000	88.4000	87.5000	87.5000	+3.796%	51	524	-21.737%
2026-07-09	84.3000	84.3000	84.3000	84.3000	+20.429%	1	544	-18.766%
2026-07-07	69.7100	72.6000	69.7100	70.0000	-10.941%	129	543	-2.171%
2026-07-06	78.6000	78.6000	78.6000	78.6000	-4.146%	2	579	-12.875%
2026-07-02	85.3500	85.3500	82.0000	82.0000	-16.954%	2	578	-16.488%
2026-07-01	100.4700	100.4700	98.7400	98.7400	-25.826%	23	578	-30.646%
2026-06-30	141.3600	141.3600	133.1200	133.1200	+19.928%	6	556	-48.558%
2026-06-29	116.8000	116.8000	111.0000	111.0000	+8.187%	6	560	-38.306%
2026-06-26	108.3600	108.3600	102.6000	102.6000	-10.047%	2	563	-33.255%
2026-06-25	118.0200	119.5100	114.0600	114.0600	-2.010%	6	565	-39.961%
2026-06-24	116.4000	116.4000	116.4000	116.4000	-14.456%	2	566	-41.168%
2026-06-23	130.0000	147.8800	130.0000	136.0700	-3.837%	7	564	-49.673%
2026-06-22	144.2300	144.2300	141.5000	141.5000	+3.602%	2	566	-51.604%
2026-06-18	136.5800	136.5800	136.5800	136.5800	-3.817%	3	562	-49.861%
2026-06-17	135.0000	142.0000	135.0000	142.0000	+10.137%	3	562	-51.775%
2026-06-16	126.5000	128.9300	122.0000	128.9300	+8.976%	10	562	-46.886%
2026-06-15	109.0000	118.3700	109.0000	118.3100	+16.309%	11	558	-42.118%
2026-06-12	101.0000	101.7200	101.0000	101.7200	+8.803%	5	558	-32.678%
2026-06-11	79.0000	93.4900	79.0000	93.4900	+6.736%	8	558	-26.752%
2026-06-10	91.4000	91.4000	85.5000	87.5900	+3.780%	4	553	-21.818%
2026-06-09	72.3000	85.0000	72.3000	84.4000	-2.664%	5	551	-18.863%
2026-06-08	86.7100	86.7100	86.7100	86.7100	-7.262%	2	551	-21.024%
2026-06-05	105.8500	105.8500	87.9200	93.5000	-21.429%	5	552	-26.759%
2026-06-02	119.0000	119.0000	119.0000	119.0000	-6.535%	1	550	-42.454%
2026-06-01	113.0000	132.6000	113.0000	127.3200	+46.395%	18	551	-46.214%
2026-05-29	94.0000	94.0000	84.5500	86.9700	-3.932%	7	560	-21.260%
2026-05-28	86.0000	92.0200	86.0000	90.5300	+20.868%	16	558	-24.357%
2026-05-27	73.3000	76.6500	70.6100	74.9000	-1.421%	134	561	-8.571%
2026-05-26	79.6500	79.6500	75.9800	75.9800	-7.847%	16	536	-9.871%
2026-05-22	84.5100	84.5100	82.1900	82.4500	-3.904%	57	534	-16.944%
2026-05-21	82.5100	92.0000	82.5100	85.8000	+28.060%	7	559	-20.186%
2026-05-19	67.2000	68.0000	60.5100	67.0000	+3.427%	10	559	+2.209%
2026-05-18	84.1500	84.1500	64.7800	64.7800	-27.008%	30	567	+5.712%
2026-05-15	88.8000	91.0200	84.0000	88.7500	-1.037%	47	567	-22.839%
2026-05-14	85.6300	95.5000	84.5000	89.6800	+22.849%	41	553	-23.640%
2026-05-13	71.2500	80.1800	68.3000	73.0000	+29.963%	51	569	-6.192%
2026-05-12	56.5300	56.9000	52.6900	56.1700	-11.849%	39	569	+21.916%
2026-05-11	56.7000	65.6700	56.7000	63.7200	+18.549%	23	569	+7.470%
2026-05-08	60.2000	60.2000	53.7500	53.7500	-9.891%	43	612	+27.405%
2026-05-07	60.8500	67.6400	54.1000	59.6500	-6.137%	44	617	+14.803%
2026-05-06	53.3800	63.5500	52.4500	63.5500	+23.159%	132	627	+7.758%
2026-05-05	47.5300	54.4000	47.5300	51.6000	-1.752%	17	624	+32.713%
2026-05-04	42.0000	52.5200	42.0000	52.5200	+42.524%	27	620	+30.388%
2026-05-01	34.0000	36.8500	34.0000	36.8500	+44.453%	3	618	+85.834%
2026-04-29	27.0000	27.0000	25.5100	25.5100	-3.188%	2	618	+168.444%
2026-04-28	27.5000	27.5000	24.3500	26.3500	-11.010%	93	617	+159.886%
2026-04-27	31.7000	31.7000	29.1000	29.6100	-5.248%	7	699	+131.273%
2026-04-24	40.3000	40.3000	31.2500	31.2500	-13.194%	17	700	+119.136%
2026-04-23	35.4700	40.9200	35.4700	36.0000	+0.279%	9	696	+90.222%
2026-04-22	40.0000	40.0000	35.9000	35.9000	+2.396%	63	690	+90.752%
2026-04-21	37.0000	37.0000	35.0600	35.0600	-5.829%	8	666	+95.322%
2026-04-20	35.8100	37.2300	35.8100	37.2300	+1.638%	3	666	+83.938%
2026-04-17	36.5000	36.6300	35.8500	36.6300	-7.148%	91	665	+86.951%
2026-04-16	42.0000	42.0000	39.1500	39.4500	-3.545%	6	661	+73.587%
2026-04-15	37.0000	40.9500	37.0000	40.9000	-1.493%	23	660	+67.433%
2026-04-14	40.3000	41.5200	38.0000	41.5200	+10.957%	31	640	+64.933%
2026-04-13	31.8000	39.2100	31.8000	37.4200	+24.817%	75	629	+83.004%
2026-04-10	27.9600	32.9400	27.9600	29.9800	+17.800%	16	597	+128.419%
2026-04-09	22.8500	25.5000	22.8500	25.4500	+30.513%	240	588	+169.077%
2026-04-08	18.5000	20.1000	17.8000	19.5000	+19.048%	23	425	+251.179%
2026-04-07	16.6000	16.6000	16.3800	16.3800	+8.477%	6	412	+318.071%
2026-04-06	13.8000	15.1000	13.8000	15.1000	+11.686%	92	406	+353.510%
2026-04-02	13.8000	13.8000	13.4800	13.5200	+4.806%	3	344	+406.509%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+9.787%	1	344	+430.853%
2026-03-31	10.5900	11.7500	10.4000	11.7500	+29.121%	24	344	+482.809%
2026-03-30	11.4000	11.4000	9.1000	9.1000	-37.371%	30	338	+652.527%
2026-03-26	14.5300	14.5300	14.5300	14.5300	-14.429%	1	361	+371.301%
2026-03-25	16.9900	16.9900	16.9800	16.9800	-1.279%	15	362	+303.298%
2026-03-23	18.5700	18.5700	17.2000	17.2000	+0.585%	8	352	+298.140%
2026-03-20	18.1000	18.1000	17.1000	17.1000	-16.341%	5	352	+300.468%
2026-03-18	19.4400	20.5000	19.4400	20.4400	+17.135%	35	356	+235.029%
2026-03-17	20.2000	20.2000	17.4500	17.4500	-31.783%	16	356	+292.436%
2026-03-16	23.9000	26.0400	23.1000	25.5800	+44.520%	60	349	+167.709%
2026-03-13	18.4300	18.4300	17.7000	17.7000	+11.321%	15	332	+286.893%
2026-03-12	15.5000	16.0400	15.5000	15.9000	-9.143%	6	331	+330.692%
2026-03-11	15.6100	17.6000	15.6100	17.5000	+49.445%	40	329	+291.314%
2026-03-10	11.7500	11.7500	11.7000	11.7100	+5.591%	3	336	+484.799%
2026-03-06	11.0400	11.0900	11.0200	11.0900	+1.279%	3	340	+517.493%
2026-03-05	10.7000	10.9500	10.5000	10.9500	-9.802%	38	340	+525.388%
2026-03-04	11.0000	12.1400	11.0000	12.1400	+17.750%	8	371	+464.086%
2026-03-02	10.3100	10.3100	10.3100	10.3100	-17.520%	1	370	+564.210%
2026-02-27	12.8000	12.8000	12.5000	12.5000	-16.164%	12	370	+447.840%
2026-02-26	16.5000	16.5000	14.9000	14.9100	-12.035%	6	369	+359.289%
2026-02-25	15.2500	16.9500	15.2500	16.9500	+14.450%	14	369	+304.012%
2026-02-24	14.3500	15.2500	14.3500	14.8100	+15.703%	5	369	+362.390%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-19.497%	1	372	+435.000%
2026-02-20	15.5800	15.9000	15.5800	15.9000	+3.922%	2	372	+330.692%
2026-02-19	17.0000	17.5000	15.3000	15.3000	-3.042%	9	371	+347.582%
2026-02-18	15.7700	15.7900	15.7700	15.7800	+13.525%	3	371	+333.967%
2026-02-13	14.1800	14.3000	13.9000	13.9000	+17.897%	5	370	+392.662%
2026-02-11	11.7900	11.7900	11.7900	11.7900	-6.577%	8	370	+480.831%
2026-02-10	13.3900	13.3900	12.6200	12.6200	-0.630%	3	374	+442.631%
2026-02-09	10.4000	12.7500	10.4000	12.7000	+45.143%	64	371	+439.213%
2026-02-06	8.7200	8.7500	8.7200	8.7500	+2.941%	2	344	+682.629%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-13.706%	2	345	+705.647%
2026-02-04	10.1000	10.1000	9.8500	9.8500	-16.596%	3	343	+595.228%
2026-02-03	12.7000	12.7000	11.8100	11.8100	-1.583%	2	344	+479.848%
2026-02-02	11.9000	12.0000	11.9000	12.0000	+5.263%	11	343	+470.667%
2026-01-30	11.8500	11.8500	11.4000	11.4000	-18.338%	5	338	+500.702%
2026-01-29	13.9900	13.9900	13.9600	13.9600	-13.022%	8	343	+390.544%
2026-01-27	15.0000	16.0500	15.0000	16.0500	+9.035%	76	335	+326.667%
2026-01-23	16.0900	16.0900	14.7200	14.7200	-6.835%	63	334	+365.217%
2026-01-22	18.7300	18.7300	15.8000	15.8000	-5.502%	3	334	+333.418%
2026-01-21	15.2500	16.7200	15.2500	16.7200	-6.592%	2	333	+309.569%
2026-01-20	18.4800	18.4800	17.9000	17.9000	-15.126%	3	332	+282.570%
2026-01-16	18.3400	21.0900	18.3000	21.0900	+6.247%	18	333	+224.704%
2026-01-15	19.3000	19.8500	19.2000	19.8500	+9.066%	6	333	+244.987%
2026-01-14	18.2000	18.2000	18.2000	18.2000	-7.473%	1	336	+276.264%
2026-01-13	20.0300	20.6800	19.6500	19.6700	-0.957%	5	337	+248.144%
2026-01-12	19.5700	19.8600	19.5700	19.8600	+20.729%	2	339	+244.814%
2026-01-06	16.4500	16.4500	16.4500	16.4500	+13.448%	1	341	+316.292%
2026-01-05	14.5400	14.5400	14.5000	14.5000	+9.023%	7	341	+372.276%
2026-01-02	13.1800	13.3000	13.1800	13.3000	+13.578%	6	341	+414.887%
2025-12-31	11.7100	11.7100	11.6800	11.7100	-10.611%	9	341	+484.799%
2025-12-30	12.3700	13.1000	12.3700	13.1000	+2.826%	24	341	+422.748%
2025-12-29	13.3000	13.3000	12.7400	12.7400	-6.324%	5	341	+437.520%
2025-12-26	13.5500	13.6000	13.5500	13.6000	-6.012%	21	344	+403.529%
2025-12-23	14.7400	14.7400	14.4700	14.4700	-11.172%	6	344	+373.255%
2025-12-22	16.4100	16.4100	16.2900	16.2900	+12.500%	5	345	+320.381%
2025-12-19	14.5900	14.5900	14.4800	14.4800	+32.479%	5	345	+372.928%
2025-12-17	10.6500	10.9500	10.1100	10.9300	-12.560%	61	345	+526.532%
2025-12-16	11.5500	12.5000	11.5500	12.5000	+2.459%	4	332	+447.840%
2025-12-15	14.7200	14.7200	11.5000	12.2000	-20.779%	34	331	+461.311%
2025-12-12	17.0600	17.3800	15.4000	15.4000	-15.847%	26	330	+344.675%
2025-12-11	14.5000	18.3000	14.5000	18.3000	+2.809%	11	307	+274.208%
2025-12-10	17.6500	17.8000	17.6500	17.8000	-5.969%	4	298	+284.719%
2025-12-09	18.9300	18.9300	18.9300	18.9300	-2.923%	5	299	+261.754%
2025-12-08	18.9000	19.5000	18.9000	19.5000	-1.813%	12	298	+251.179%
2025-12-05	19.3500	19.8600	19.3500	19.8600	-6.321%	20	300	+244.814%
2025-12-04	21.3800	21.3800	21.2000	21.2000	+16.804%	30	280	+223.019%
2025-12-03	18.1500	18.1500	18.1500	18.1500	-11.029%	60	267	+277.300%
2025-12-01	17.9300	20.4000	17.9300	20.4000	+3.870%	41	268	+235.686%
2025-11-28	19.6400	19.6400	19.6400	19.6400	+7.558%	1	268	+248.676%
2025-11-26	18.4000	18.4000	18.2600	18.2600	+9.015%	15	266	+275.027%
2025-11-25	16.7500	16.7500	16.7500	16.7500	-6.162%	10	266	+308.836%
2025-11-24	16.7500	18.5900	16.7500	17.8500	+7.530%	84	266	+283.641%
2025-11-20	18.6500	18.6500	16.6000	16.6000	-20.498%	24	276	+312.530%
2025-11-19	21.3500	21.3500	20.0600	20.8800	+22.392%	37	276	+227.969%
2025-11-18	15.7300	17.0600	15.7300	17.0600	-3.616%	21	257	+301.407%
2025-11-17	17.7500	18.8000	17.3300	17.7000	+7.927%	119	236	+286.893%
2025-11-14	17.3000	17.3000	16.4000	16.4000	-6.286%	3	183	+317.561%
2025-11-13	16.8000	17.5000	16.8000	17.5000	-14.634%	16	182	+291.314%
2025-11-12	21.5300	21.6000	20.5000	20.5000	-17.836%	11	192	+234.049%
2025-11-11	24.0000	24.9500	24.0000	24.9500	-12.456%	10	199	+174.469%
2025-11-07	28.5000	28.5000	28.5000	28.5000	-1.860%	2	199	+140.281%
2025-11-06	29.0400	29.0400	29.0400	29.0400	-22.019%	1	197	+135.813%
2025-11-03	37.2400	37.2400	37.2400	37.2400	-7.478%	3	198	+83.888%
2025-10-31	40.2500	40.2500	40.2500	40.2500	+8.784%	1	198	+70.137%
2025-10-29	37.0000	37.0000	37.0000	37.0000	+19.355%	1	198	+85.081%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+40.781%	1	199	+120.903%
2025-10-22	21.5000	22.6200	21.5000	22.0200	-13.647%	18	200	+210.990%
2025-10-21	24.3600	25.5000	24.3600	25.5000	-4.027%	396	197	+168.549%
2025-10-20	32.9000	32.9000	26.5000	26.5700	-9.932%	34	435	+157.734%
2025-10-17	29.5000	29.5000	29.5000	29.5000	-11.888%	1	427	+132.136%
2025-10-16	34.5000	34.9000	33.4800	33.4800	-5.823%	11	427	+104.540%
2025-10-14	35.0000	38.0000	35.0000	35.5500	-3.919%	7	425	+92.630%
2025-10-10	37.8500	41.2500	37.0000	37.0000	+12.121%	34	421	+85.081%
2025-10-09	33.0000	33.0000	33.0000	33.0000	+12.628%	1	413	+107.515%
2025-10-07	30.2000	30.2000	28.7000	29.3000	-15.072%	10	413	+133.720%
2025-10-06	37.0500	37.0500	34.5000	34.5000	+4.545%	23	409	+98.493%
2025-10-03	32.3000	33.6500	32.0000	33.0000	0.000%	404	0	+107.515%

.dark-mode .pWMFqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWMFqp{ 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