Dark

NBIS20261218C190
NBIS Dec 18 2026 190.00 Call (NBIS261218C00190000)
option OPRA

EOD

Aug 31, 2026

46.50-5.315%(-2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	46.5000	46.5000	46.5000	46.5000	-5.315%	1	995	0.000%
2026-08-28	54.6000	54.6000	48.9000	49.1100	-13.156%	72	995	-5.315%
2026-08-27	66.5000	66.5000	56.5500	56.5500	-1.567%	61	1,000	-17.772%
2026-08-26	57.3000	57.7400	57.3000	57.4500	-6.661%	45	996	-19.060%
2026-08-25	59.5000	61.6400	59.4500	61.5500	+13.456%	62	984	-24.452%
2026-08-24	50.7200	54.5800	50.7200	54.2500	-14.862%	4	984	-14.286%
2026-08-21	64.1000	64.1000	63.7200	63.7200	+7.003%	2	983	-27.024%
2026-08-20	60.5000	60.5000	59.5500	59.5500	-8.945%	3	981	-21.914%
2026-08-19	61.4600	72.0000	61.4600	65.4000	-38.592%	11	982	-28.899%
2026-08-17	106.5000	106.5000	106.5000	106.5000	-3.182%	1	977	-56.338%
2026-08-14	103.2800	112.0000	103.2800	110.0000	+18.178%	10	977	-57.727%
2026-08-13	106.3000	109.0000	93.0800	93.0800	+8.207%	25	974	-50.043%
2026-08-12	65.3500	87.0000	65.3500	86.0200	+76.343%	21	979	-45.943%
2026-08-11	47.4700	48.8200	46.3900	48.7800	+1.414%	77	984	-4.674%
2026-08-10	49.1500	54.2000	48.0000	48.1000	-4.658%	61	941	-3.326%
2026-08-07	57.0000	57.0000	48.4000	50.4500	-10.866%	24	687	-7.830%
2026-08-06	62.8900	62.8900	56.6000	56.6000	-32.426%	13	686	-17.845%
2026-08-04	79.0000	83.7600	79.0000	83.7600	+10.867%	15	686	-44.484%
2026-08-03	58.8000	77.8800	58.8000	75.5500	+30.709%	25	685	-38.451%
2026-07-31	55.4800	57.8000	52.7500	57.8000	+6.367%	22	686	-19.550%
2026-07-30	58.5300	63.9500	54.2000	54.3400	+41.510%	23	682	-14.428%
2026-07-29	41.5400	41.5400	38.4000	38.4000	-18.211%	26	673	+21.094%
2026-07-28	49.9700	49.9700	45.7500	46.9500	-25.012%	15	693	-0.958%
2026-07-27	61.3000	62.6100	56.8800	62.6100	-1.788%	52	689	-25.731%
2026-07-24	68.4200	68.4200	63.7500	63.7500	-22.587%	14	688	-27.059%
2026-07-23	85.8000	85.8000	82.3500	82.3500	-5.939%	3	686	-43.534%
2026-07-22	85.8100	87.5500	85.8100	87.5500	+5.102%	7	686	-46.887%
2026-07-21	67.8000	83.3000	67.4700	83.3000	+43.373%	35	687	-44.178%
2026-07-20	62.2300	62.2300	57.9000	58.1000	+0.380%	22	664	-19.966%
2026-07-17	49.3200	60.2800	49.3200	57.8800	+10.988%	28	657	-19.661%
2026-07-16	59.6500	60.5000	50.9000	52.1500	-13.083%	17	671	-10.834%
2026-07-15	70.0000	70.0000	60.0000	60.0000	-7.692%	416	659	-22.500%
2026-07-14	66.7500	68.0000	65.0000	65.0000	-9.935%	5	275	-28.462%
2026-07-13	72.1700	72.1700	72.1700	72.1700	+0.236%	2	272	-35.569%
2026-07-07	66.0000	72.0000	66.0000	72.0000	-7.550%	3	270	-35.417%
2026-07-06	83.9500	84.6600	77.8800	77.8800	+2.017%	21	271	-40.293%
2026-07-02	77.4800	77.4800	75.9500	76.3400	-18.002%	11	257	-39.088%
2026-07-01	93.1000	93.1000	93.1000	93.1000	-3.021%	1	257	-50.054%
2026-06-29	111.0000	111.0000	96.0000	96.0000	-1.991%	2	256	-51.563%
2026-06-26	100.9900	100.9900	97.9500	97.9500	-9.002%	13	257	-52.527%
2026-06-24	112.0000	113.4000	107.6400	107.6400	-26.299%	5	269	-56.800%
2026-06-22	146.0500	146.0500	146.0500	146.0500	+8.145%	1	271	-68.162%
2026-06-18	135.0500	135.0500	135.0500	135.0500	-8.503%	2	276	-65.568%
2026-06-17	133.6100	147.6000	133.6100	147.6000	+25.244%	5	276	-68.496%
2026-06-16	117.8500	117.8500	117.8500	117.8500	+3.787%	11	276	-60.543%
2026-06-15	107.7500	113.5500	105.1000	113.5500	+20.159%	13	298	-59.049%
2026-06-12	97.6400	97.6400	94.5000	94.5000	+13.160%	2	298	-50.794%
2026-06-10	81.1600	83.5100	81.1600	83.5100	+10.609%	14	298	-44.318%
2026-06-09	75.5000	75.5000	75.5000	75.5000	-10.767%	5	292	-38.411%
2026-06-08	88.9200	88.9200	84.6100	84.6100	-4.729%	2	292	-45.042%
2026-06-05	80.1500	88.8100	80.1000	88.8100	-24.094%	12	290	-47.641%
2026-06-04	103.0500	117.0000	103.0500	117.0000	+10.985%	3	289	-60.256%
2026-06-03	114.5000	114.5000	103.0000	105.4200	-13.235%	8	290	-55.891%
2026-06-02	121.2000	121.5000	121.2000	121.5000	+1.056%	2	293	-61.728%
2026-06-01	122.3800	124.0700	120.2300	120.2300	+43.954%	11	294	-61.324%
2026-05-29	77.8500	83.5200	77.8500	83.5200	+15.280%	4	301	-44.325%
2026-05-27	72.3000	72.4500	72.3000	72.4500	+0.625%	2	301	-35.818%
2026-05-26	74.4000	74.4000	72.0000	72.0000	-0.895%	2	302	-35.417%
2026-05-22	79.2500	79.2500	72.6500	72.6500	-11.023%	110	302	-35.994%
2026-05-21	77.8000	87.9900	77.8000	81.6500	+27.578%	24	285	-43.050%
2026-05-20	65.0000	69.6200	64.0000	64.0000	-9.117%	67	285	-27.344%
2026-05-19	61.9000	70.4200	59.4500	70.4200	+5.388%	37	269	-33.968%
2026-05-18	71.4900	71.5600	65.2000	66.8200	-19.300%	25	269	-30.410%
2026-05-15	84.1000	90.0000	82.8000	82.8000	-7.248%	5	269	-43.841%
2026-05-14	75.7600	89.2700	72.3500	89.2700	+16.434%	47	266	-47.911%
2026-05-13	66.9400	76.6700	66.9400	76.6700	+48.040%	8	299	-39.350%
2026-05-12	50.8200	51.8900	50.6700	51.7900	-10.553%	4	299	-10.214%
2026-05-11	62.0500	63.3500	57.9000	57.9000	+11.346%	29	299	-19.689%
2026-05-08	52.0000	52.0000	52.0000	52.0000	+1.761%	1	295	-10.577%
2026-05-07	54.6500	62.5000	51.1000	51.1000	-15.718%	25	295	-9.002%
2026-05-06	48.7000	60.6300	48.7000	60.6300	+30.809%	73	283	-23.305%
2026-05-05	46.3500	46.3500	46.3500	46.3500	-5.020%	1	278	+0.324%
2026-05-04	43.4300	48.8000	43.1000	48.8000	+47.879%	27	278	-4.713%
2026-05-01	33.0000	33.0000	33.0000	33.0000	+34.474%	1	270	+40.909%
2026-04-30	24.5400	24.5400	24.5400	24.5400	+10.790%	1	270	+89.487%
2026-04-28	25.6500	25.6500	21.8000	22.1500	-11.400%	13	271	+109.932%
2026-04-27	26.0000	26.0000	25.0000	25.0000	-22.264%	4	264	+86.000%
2026-04-24	32.1600	32.1600	32.1600	32.1600	-12.609%	3	268	+44.590%
2026-04-23	36.8000	36.8000	36.8000	36.8000	+9.524%	1	270	+26.359%
2026-04-22	36.3300	36.3300	33.6000	33.6000	-2.806%	29	271	+38.393%
2026-04-21	34.5000	34.5700	34.4200	34.5700	+0.582%	44	251	+34.510%
2026-04-20	32.5100	34.3700	32.5100	34.3700	+3.213%	17	281	+35.292%
2026-04-17	35.4000	35.4000	32.9800	33.3000	-9.462%	47	283	+39.640%
2026-04-16	35.0500	36.7800	35.0500	36.7800	-3.388%	5	241	+26.427%
2026-04-14	35.2300	38.2300	35.2300	38.0700	+8.246%	9	240	+22.143%
2026-04-13	30.2100	35.1700	30.2100	35.1700	+25.517%	83	231	+32.215%
2026-04-10	27.3500	28.6800	27.3500	28.0200	+22.358%	44	198	+65.953%
2026-04-09	22.2000	23.0500	22.2000	22.9000	+47.742%	8	190	+103.057%
2026-04-08	15.5000	15.5000	15.5000	15.5000	+15.931%	1	189	+200.000%
2026-04-07	13.3700	13.3700	13.3700	13.3700	+3.243%	1	188	+247.794%
2026-04-06	12.9500	12.9500	12.9500	12.9500	+9.560%	1	187	+259.073%
2026-04-02	11.8500	11.8500	11.8200	11.8200	+4.694%	2	187	+293.401%
2026-04-01	11.2000	11.2900	11.2000	11.2900	+8.142%	2	187	+311.869%
2026-03-31	10.4400	10.4400	10.4400	10.4400	+20.276%	2	186	+345.402%
2026-03-30	8.6900	8.6900	8.6800	8.6800	-21.377%	3	188	+435.714%
2026-03-27	12.2700	12.2700	11.0400	11.0400	-14.749%	44	190	+321.196%
2026-03-26	13.9500	13.9500	12.8000	12.9500	-21.324%	60	228	+259.073%
2026-03-25	16.4700	16.4700	16.4600	16.4600	+5.581%	7	207	+182.503%
2026-03-24	15.6800	15.7000	15.5900	15.5900	-0.320%	7	207	+198.268%
2026-03-23	15.6400	15.6400	15.6400	15.6400	-10.167%	1	205	+197.315%
2026-03-19	17.4100	17.4100	17.4100	17.4100	+8.474%	1	204	+167.088%
2026-03-17	16.1500	16.1500	16.0500	16.0500	-30.968%	32	204	+189.720%
2026-03-16	21.3300	23.9900	21.3300	23.2500	+44.770%	136	172	+100.000%
2026-03-13	16.0600	16.0600	16.0600	16.0600	+14.306%	1	166	+189.539%
2026-03-12	14.0500	14.0500	14.0500	14.0500	-5.768%	1	165	+230.961%
2026-03-11	14.8700	16.2000	14.8700	14.9100	+61.189%	16	164	+211.871%
2026-03-09	10.1500	10.1500	9.2500	9.2500	-6.566%	2	151	+402.703%
2026-03-06	9.8900	9.9000	9.8900	9.9000	-10.000%	2	151	+369.697%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+25.000%	5	149	+322.727%
2026-03-03	8.8000	8.8000	8.6500	8.8000	-11.290%	28	144	+428.409%
2026-02-27	11.4500	11.5000	9.9200	9.9200	-25.132%	23	134	+368.750%
2026-02-23	12.2000	13.2500	11.8000	13.2500	+1.923%	69	150	+250.943%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-13.391%	1	82	+257.692%
2026-02-19	15.0100	15.0100	15.0100	15.0100	+3.517%	5	83	+209.793%
2026-02-18	14.1600	14.5000	14.1200	14.5000	+11.111%	3	78	+220.690%
2026-02-13	13.0500	13.0500	13.0500	13.0500	+35.938%	1	76	+256.322%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-10.531%	1	76	+384.375%
2026-02-11	11.9400	12.0000	10.4000	10.7300	-8.291%	11	76	+333.364%
2026-02-09	11.8000	11.8300	11.7000	11.7000	+48.666%	30	82	+297.436%
2026-02-05	7.9000	7.9000	7.8700	7.8700	-17.158%	20	52	+490.851%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-12.844%	4	72	+389.474%
2026-02-02	10.9500	10.9500	10.9000	10.9000	-26.993%	2	76	+326.606%
2026-01-28	14.9300	14.9900	14.9300	14.9300	+15.736%	11	76	+211.453%
2026-01-26	12.8000	12.9000	12.8000	12.9000	-10.042%	2	69	+260.465%
2026-01-23	14.3600	14.3600	14.3400	14.3400	-15.597%	4	69	+224.268%
2026-01-20	16.9900	16.9900	16.9900	16.9900	-1.735%	2	67	+173.690%
2026-01-16	17.3800	17.3800	17.2900	17.2900	-8.324%	2	67	+168.942%
2026-01-12	18.8600	18.8600	18.8600	18.8600	+16.062%	19	67	+146.554%
2026-01-09	17.0000	17.7600	16.2300	16.2500	+40.328%	18	48	+186.154%
2026-01-02	11.5800	11.5800	11.5800	11.5800	+3.393%	1	42	+301.554%
2025-12-31	11.2000	11.2000	11.2000	11.2000	-2.183%	1	42	+315.179%
2025-12-16	11.4500	11.4500	11.4500	11.4500	-21.034%	4	42	+306.114%
2025-12-11	14.5000	14.5000	14.5000	14.5000	-19.801%	4	42	+220.690%
2025-12-03	18.0800	18.0800	18.0800	18.0800	+0.444%	8	46	+157.190%
2025-12-01	18.0000	18.0000	18.0000	18.0000	0.000%	1	38	+158.333%
2025-11-28	18.0000	18.0000	18.0000	18.0000	-1.099%	1	38	+158.333%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+17.042%	3	34	+155.495%
2025-11-25	15.5500	15.5500	15.5500	15.5500	+4.573%	1	34	+199.035%
2025-11-21	14.8900	14.8900	14.8700	14.8700	-12.012%	4	33	+212.710%
2025-11-20	17.0000	17.0000	16.9000	16.9000	-11.053%	11	33	+175.148%
2025-11-19	19.0000	19.0000	19.0000	19.0000	+24.264%	1	25	+144.737%
2025-11-18	15.2900	15.2900	15.2900	15.2900	-5.792%	2	24	+204.120%
2025-11-13	16.1000	16.2300	16.1000	16.2300	-12.270%	2	24	+186.506%
2025-11-12	18.5000	18.5000	18.5000	18.5000	-19.108%	1	24	+151.351%
2025-11-11	23.0000	23.0000	22.8700	22.8700	-34.470%	2	24	+103.323%
2025-11-03	34.9000	34.9000	34.9000	34.9000	+24.421%	1	22	+33.238%
2025-10-24	28.0500	28.0500	28.0500	28.0500	+40.250%	4	22	+65.775%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-14.712%	1	20	+132.500%
2025-10-21	23.4500	23.4500	23.4500	23.4500	-12.500%	1	20	+98.294%
2025-10-20	25.4000	26.8000	25.4000	26.8000	-19.277%	3	21	+73.507%
2025-10-16	33.2000	33.2000	33.2000	33.2000	-7.778%	2	23	+40.060%
2025-10-14	36.0000	36.0000	36.0000	36.0000	+1.695%	1	21	+29.167%
2025-10-10	40.0400	40.0400	34.6100	35.4000	+5.357%	9	21	+31.356%
2025-10-09	28.0000	33.6000	28.0000	33.6000	+18.227%	6	0	+38.393%
2025-10-08	28.8000	28.8000	27.0000	28.4200	0.000%	9	0	+63.617%

.dark-mode .JdfqKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdfqKq{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C190NBIS Dec 18 2026 190.00 Call (NBIS261218C00190000)option OPRA

NBIS20261218C190
NBIS Dec 18 2026 190.00 Call (NBIS261218C00190000)
option OPRA