Dark

NBIS20261218C185
NBIS Dec 18 2026 185.00 Call (NBIS261218C00185000)
option OPRA

EOD

Aug 28, 2026

52.40-11.933%(-7.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	52.4000	52.4000	52.4000	52.4000	-11.933%	1	493	0.000%
2026-08-27	59.5000	59.5500	59.5000	59.5000	+14.072%	34	492	-11.933%
2026-08-24	52.1600	52.1600	52.1600	52.1600	-26.535%	1	476	+0.460%
2026-08-21	71.0000	71.0000	71.0000	71.0000	+16.393%	2	475	-26.197%
2026-08-20	61.0000	61.0000	61.0000	61.0000	-6.341%	2	475	-14.098%
2026-08-19	65.1300	65.1300	65.1300	65.1300	-38.557%	1	473	-19.546%
2026-08-18	106.0000	106.0000	106.0000	106.0000	+0.038%	1	473	-50.566%
2026-08-17	111.2500	111.2500	105.9600	105.9600	-4.969%	6	473	-50.547%
2026-08-14	104.4800	111.5000	104.4800	111.5000	+19.315%	7	479	-53.004%
2026-08-13	106.4000	106.4000	93.4500	93.4500	+0.972%	2	481	-43.927%
2026-08-12	67.3000	93.0000	67.3000	92.5500	+81.045%	50	482	-43.382%
2026-08-11	52.9500	52.9500	51.1200	51.1200	+2.445%	32	478	+2.504%
2026-08-10	50.0000	56.6000	49.9000	49.9000	-7.128%	21	490	+5.010%
2026-08-07	54.4500	54.7500	50.0000	53.7300	-4.734%	24	488	-2.475%
2026-08-06	63.0900	63.0900	56.4000	56.4000	-31.512%	6	479	-7.092%
2026-08-05	82.3500	82.3500	82.3500	82.3500	-3.853%	2	484	-36.369%
2026-08-04	85.7200	85.7200	85.6500	85.6500	+15.822%	101	481	-38.821%
2026-08-03	69.4000	77.8000	69.4000	73.9500	+28.274%	15	381	-29.141%
2026-07-31	56.2500	57.6500	52.7000	57.6500	-0.035%	113	368	-9.107%
2026-07-30	52.0000	61.5400	51.8200	57.6700	+58.000%	20	398	-9.138%
2026-07-29	43.0000	43.0000	36.5000	36.5000	-27.218%	15	403	+43.562%
2026-07-28	50.9700	51.2400	46.0000	50.1500	-15.997%	80	400	+4.487%
2026-07-27	63.4000	63.4000	59.5000	59.7000	-20.262%	24	371	-12.228%
2026-07-24	72.6300	74.8700	72.6300	74.8700	-11.543%	2	358	-30.012%
2026-07-22	89.9500	89.9500	84.6400	84.6400	+41.799%	11	358	-38.091%
2026-07-20	61.0000	65.4000	59.6900	59.6900	+0.743%	10	369	-12.213%
2026-07-17	49.5500	61.8000	49.5000	59.2500	+14.184%	25	371	-11.561%
2026-07-16	61.7000	61.7000	51.8900	51.8900	-25.499%	19	382	+0.983%
2026-07-14	70.9500	72.0000	66.2000	69.6500	-19.804%	10	368	-24.767%
2026-07-06	86.2000	86.8500	86.1000	86.8500	+7.222%	4	368	-39.666%
2026-07-02	89.7800	89.7800	75.5000	81.0000	-40.022%	42	385	-35.309%
2026-06-30	136.9000	136.9000	135.0500	135.0500	+18.673%	2	385	-61.200%
2026-06-25	113.9500	113.9500	113.8000	113.8000	-15.672%	2	387	-53.954%
2026-06-18	138.4200	138.4500	134.9500	134.9500	-3.276%	4	388	-61.171%
2026-06-17	139.4400	139.5200	139.4400	139.5200	+12.926%	5	388	-62.443%
2026-06-16	123.7500	123.7500	123.5500	123.5500	+25.943%	2	388	-57.588%
2026-06-12	98.1000	98.1000	98.1000	98.1000	+15.317%	5	382	-46.585%
2026-06-10	85.2400	85.2400	85.0700	85.0700	+6.138%	4	382	-38.404%
2026-06-09	78.4000	80.1500	78.4000	80.1500	-34.357%	13	380	-34.623%
2026-06-02	127.6700	127.6700	122.1000	122.1000	-4.899%	14	385	-57.084%
2026-06-01	125.5200	128.3900	125.5200	128.3900	+46.280%	5	388	-59.187%
2026-05-29	87.7700	87.7700	87.7700	87.7700	-0.510%	1	389	-40.299%
2026-05-28	86.1000	89.2600	86.1000	88.2200	+19.216%	12	388	-40.603%
2026-05-26	78.6000	78.6000	74.0000	74.0000	-0.671%	6	394	-29.189%
2026-05-22	80.1600	80.1600	74.5000	74.5000	-11.730%	51	392	-29.664%
2026-05-21	88.3500	88.3500	84.4000	84.4000	+16.014%	48	392	-37.915%
2026-05-19	65.9500	72.7500	65.4000	72.7500	+13.975%	4	392	-27.973%
2026-05-18	75.2900	75.2900	63.8300	63.8300	-25.214%	32	369	-17.907%
2026-05-15	86.3600	86.3600	85.3500	85.3500	-5.114%	30	369	-38.606%
2026-05-14	80.2000	92.2300	80.0000	89.9500	+16.818%	39	373	-41.745%
2026-05-13	69.0000	77.0000	68.0000	77.0000	+52.929%	65	389	-31.948%
2026-05-12	51.8700	51.8700	50.3500	50.3500	-17.445%	11	389	+4.071%
2026-05-11	55.1900	66.0000	55.1900	60.9900	+12.736%	59	389	-14.084%
2026-05-08	56.2500	56.2500	54.1000	54.1000	-3.341%	6	402	-3.142%
2026-05-07	56.7500	58.7900	53.2800	55.9700	-11.580%	11	402	-6.378%
2026-05-06	51.7600	63.3000	51.7600	63.3000	+24.704%	62	394	-17.220%
2026-05-04	45.0000	50.7600	45.0000	50.7600	+50.534%	31	381	+3.231%
2026-05-01	34.3000	34.3000	33.7200	33.7200	+39.917%	2	392	+55.397%
2026-04-29	23.8500	24.1000	23.8500	24.1000	-1.673%	5	392	+117.427%
2026-04-28	23.8500	24.5100	23.2000	24.5100	-16.348%	53	387	+113.790%
2026-04-27	27.4000	29.3000	27.4000	29.3000	-4.186%	6	388	+78.840%
2026-04-24	33.5900	33.5900	30.5800	30.5800	-12.126%	5	389	+71.354%
2026-04-22	34.8000	34.8000	34.8000	34.8000	-1.834%	2	387	+50.575%
2026-04-20	36.7300	36.9100	35.4500	35.4500	+1.460%	7	385	+47.814%
2026-04-17	34.8500	34.9400	34.8500	34.9400	-11.432%	14	385	+49.971%
2026-04-16	38.7000	40.4500	38.0000	39.4500	-2.036%	12	386	+32.826%
2026-04-15	39.0000	40.2700	38.9500	40.2700	+3.602%	18	395	+30.122%
2026-04-14	38.0300	38.8700	37.3300	38.8700	+8.032%	68	389	+34.808%
2026-04-13	30.6200	36.7600	30.6200	35.9800	+22.589%	26	386	+45.636%
2026-04-10	27.0000	31.2000	27.0000	29.3500	+21.532%	40	374	+78.535%
2026-04-09	19.6300	24.1500	19.6300	24.1500	+27.105%	82	378	+116.977%
2026-04-08	18.1500	19.0000	17.2500	19.0000	+14.804%	19	371	+175.789%
2026-04-07	15.7000	16.5500	15.7000	16.5500	+14.454%	5	373	+216.616%
2026-04-06	13.1000	14.4900	13.1000	14.4600	+25.739%	58	374	+262.379%
2026-04-01	11.6700	11.6700	11.5000	11.5000	+4.545%	6	374	+355.652%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+23.457%	1	369	+376.364%
2026-03-30	8.9100	8.9100	8.9100	8.9100	-28.029%	1	370	+488.103%
2026-03-27	12.3800	12.3800	12.3800	12.3800	-8.092%	2	370	+323.263%
2026-03-26	13.4700	13.4700	13.4700	13.4700	-20.012%	1	368	+289.013%
2026-03-23	17.3600	17.3600	16.8400	16.8400	+1.263%	2	369	+211.164%
2026-03-20	16.6300	16.6300	16.6300	16.6300	-0.835%	1	369	+215.093%
2026-03-17	18.6500	18.6500	16.7700	16.7700	-28.395%	12	368	+212.463%
2026-03-16	23.0000	24.8500	23.0000	23.4200	+42.805%	32	365	+123.740%
2026-03-13	17.5500	17.5500	16.4000	16.4000	+13.495%	3	372	+219.512%
2026-03-12	14.7000	14.7000	14.4500	14.4500	-6.954%	5	372	+262.630%
2026-03-11	17.0000	17.0000	15.5300	15.5300	+56.080%	3	373	+237.411%
2026-03-09	9.3900	9.9500	9.3900	9.9500	+3.646%	3	375	+426.633%
2026-03-03	9.6000	9.6000	9.6000	9.6000	-1.941%	3	376	+445.833%
2026-03-02	10.9000	10.9000	9.7900	9.7900	-8.930%	5	373	+435.240%
2026-02-27	11.4500	11.4500	10.7500	10.7500	-24.773%	4	371	+387.442%
2026-02-26	14.2900	14.2900	14.2900	14.2900	+9.923%	1	369	+266.690%
2026-02-23	13.0500	13.0500	13.0000	13.0000	-11.805%	2	368	+303.077%
2026-02-20	14.7900	14.7900	14.7400	14.7400	-8.447%	2	367	+255.495%
2026-02-19	15.8200	16.1000	15.8200	16.1000	+4.207%	5	366	+225.466%
2026-02-18	15.4500	15.4500	15.4500	15.4500	+38.193%	1	368	+239.159%
2026-02-11	12.4100	12.4100	11.1800	11.1800	-6.365%	9	367	+368.694%
2026-02-10	12.5000	12.5000	11.9400	11.9400	-3.710%	20	365	+338.861%
2026-02-09	11.0000	12.4000	11.0000	12.4000	+24.000%	46	360	+322.581%
2026-02-06	8.4200	10.0000	8.3800	10.0000	+35.135%	12	327	+424.000%
2026-02-05	8.0800	8.1000	7.4000	7.4000	-49.001%	237	329	+608.108%
2026-01-27	14.5000	14.5100	14.4200	14.5100	+3.643%	36	411	+261.130%
2026-01-26	14.1000	14.1000	14.0000	14.0000	-26.316%	2	418	+274.286%
2026-01-12	19.0000	19.0000	19.0000	19.0000	+15.854%	1	416	+175.789%
2026-01-07	16.4000	16.4000	16.4000	16.4000	+45.261%	5	416	+219.512%
2025-12-31	11.2800	11.2900	11.2700	11.2900	-19.357%	10	418	+364.128%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+28.795%	1	418	+274.286%
2025-12-17	9.6000	10.8700	9.6000	10.8700	-12.197%	3	418	+382.061%
2025-12-15	11.9000	12.4000	11.9000	12.3800	-17.467%	3	418	+323.263%
2025-12-12	15.0000	15.0000	15.0000	15.0000	-27.988%	1	418	+249.333%
2025-12-04	19.0000	21.1000	19.0000	20.8300	+18.352%	35	418	+151.560%
2025-12-03	17.6000	17.6000	17.6000	17.6000	-12.914%	1	389	+197.727%
2025-12-02	20.2100	20.2100	20.2100	20.2100	+12.591%	1	390	+159.278%
2025-12-01	17.9500	17.9500	17.9500	17.9500	+1.412%	1	390	+191.922%
2025-11-26	18.8000	18.8000	17.6000	17.7000	-0.562%	16	384	+196.045%
2025-11-24	17.8000	17.8000	17.8000	17.8000	+9.202%	1	384	+194.382%
2025-11-21	15.6600	16.3000	15.6600	16.3000	-6.857%	23	384	+221.472%
2025-11-20	17.5000	17.7000	17.5000	17.5000	-8.377%	7	380	+199.429%
2025-11-18	19.1000	19.1000	19.1000	19.1000	+13.488%	10	373	+174.346%
2025-11-13	19.3000	19.3000	16.0000	16.8300	-12.344%	15	373	+211.349%
2025-11-12	19.2000	19.2000	19.2000	19.2000	-23.200%	2	377	+172.917%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-19.015%	1	378	+109.600%
2025-11-05	30.8700	30.8700	30.8700	30.8700	+5.358%	20	378	+69.744%
2025-11-04	29.3000	29.3000	29.3000	29.3000	-26.750%	1	378	+78.840%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+17.302%	1	377	+31.000%
2025-10-29	33.6000	34.1000	33.6000	34.1000	-1.814%	5	378	+53.666%
2025-10-28	34.7300	34.7300	34.7300	34.7300	+4.294%	1	381	+50.878%
2025-10-27	33.3000	33.3000	33.3000	33.3000	+31.621%	1	383	+57.357%
2025-10-23	25.3000	25.3000	25.3000	25.3000	+12.444%	4	383	+107.115%
2025-10-22	24.7000	24.7000	22.5000	22.5000	-2.975%	8	379	+132.889%
2025-10-21	25.7000	25.7000	23.1900	23.1900	-7.610%	3	377	+125.959%
2025-10-20	25.1000	25.1000	25.1000	25.1000	-8.428%	4	374	+108.765%
2025-10-17	27.4100	27.4100	27.4100	27.4100	-14.344%	1	374	+91.171%
2025-10-16	33.2800	33.2800	32.0000	32.0000	-2.290%	3	374	+63.750%
2025-10-15	35.2000	36.3600	32.7500	32.7500	-9.028%	3	377	+60.000%
2025-10-14	34.5500	36.0000	34.5500	36.0000	-7.216%	2	378	+45.556%
2025-10-13	38.8000	39.0100	38.6500	38.8000	+8.168%	9	378	+35.052%
2025-10-10	38.0000	38.8100	35.8700	35.8700	-0.361%	3	378	+46.083%
2025-10-09	31.4300	36.0000	31.4300	36.0000	+29.032%	2	377	+45.556%
2025-10-08	29.6000	30.5000	27.9000	27.9000	-4.452%	12	377	+87.814%
2025-10-07	32.2000	33.0000	27.5000	29.2000	-3.630%	307	378	+79.452%
2025-10-06	34.5400	35.7000	30.3000	30.3000	-6.192%	67	78	+72.937%
2025-10-03	29.7300	32.6700	29.0000	32.3000	0.000%	29	0	+62.229%

.dark-mode .qkcVsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkcVsy{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C185NBIS Dec 18 2026 185.00 Call (NBIS261218C00185000)option OPRA

NBIS20261218C185
NBIS Dec 18 2026 185.00 Call (NBIS261218C00185000)
option OPRA