Dark

NBIS20261218C195
NBIS Dec 18 2026 195.00 Call (NBIS261218C00195000)
option OPRA

EOD

Aug 31, 2026

45.00-17.431%(-9.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	45.0000	45.0000	45.0000	45.0000	-17.431%	2	1,380	0.000%
2026-08-26	54.5000	54.5000	54.5000	54.5000	-6.838%	1	1,378	-17.431%
2026-08-20	58.4500	58.5000	58.4500	58.5000	+1.563%	2	1,378	-23.077%
2026-08-19	69.0000	69.0000	57.6000	57.6000	-45.299%	5	1,378	-21.875%
2026-08-14	98.4800	107.5000	98.4800	105.3000	+20.343%	11	1,378	-57.265%
2026-08-13	87.5000	87.5000	87.5000	87.5000	+3.184%	1	1,382	-48.571%
2026-08-12	65.5000	84.8000	65.5000	84.8000	+86.866%	29	1,383	-46.934%
2026-08-11	46.0000	46.0000	44.6800	45.3800	+1.749%	13	1,395	-0.837%
2026-08-10	47.5000	53.2000	44.6000	44.6000	-8.230%	44	1,390	+0.897%
2026-08-07	54.0000	54.0000	46.7500	48.6000	-8.440%	11	1,354	-7.407%
2026-08-06	67.0000	67.0000	53.0800	53.0800	-31.332%	44	1,349	-15.222%
2026-08-05	77.3000	77.3000	77.3000	77.3000	-2.436%	1	1,374	-41.785%
2026-08-04	79.2300	79.2300	79.2300	79.2300	+8.549%	2	1,375	-43.203%
2026-08-03	63.0000	72.9900	63.0000	72.9900	+37.717%	13	1,375	-38.348%
2026-07-31	53.0000	56.5000	51.0000	53.0000	-6.195%	18	1,378	-15.094%
2026-07-30	49.0000	61.2700	49.0000	56.5000	+66.323%	46	1,378	-20.354%
2026-07-29	37.7700	37.7700	33.9700	33.9700	-24.511%	5	1,372	+32.470%
2026-07-28	45.0000	46.5000	45.0000	45.0000	-19.872%	3	1,372	0.000%
2026-07-27	64.5000	64.5000	56.0000	56.1600	-6.400%	4	1,370	-19.872%
2026-07-24	72.2300	72.2300	60.0000	60.0000	-26.127%	9	1,371	-25.000%
2026-07-23	81.2200	81.2200	81.2200	81.2200	-4.559%	1	1,368	-44.595%
2026-07-22	85.4500	85.7000	85.1000	85.1000	+15.437%	13	1,368	-47.121%
2026-07-21	67.0900	73.7200	67.0000	73.7200	+26.667%	17	1,375	-38.958%
2026-07-20	61.9400	61.9400	56.3000	58.2000	+4.021%	8	1,380	-22.680%
2026-07-17	54.0500	55.9500	51.8500	55.9500	+9.341%	7	1,380	-19.571%
2026-07-16	56.0000	56.0000	51.1700	51.1700	-21.143%	7	1,381	-12.058%
2026-07-15	64.8900	64.8900	64.8900	64.8900	-1.158%	1	1,379	-30.652%
2026-07-14	65.6500	65.6500	65.6500	65.6500	-15.071%	1	1,378	-31.455%
2026-07-13	72.4000	77.3000	72.4000	77.3000	-9.166%	3	1,378	-41.785%
2026-07-09	85.1000	85.1000	85.1000	85.1000	+17.867%	1	1,379	-47.121%
2026-07-08	70.7500	72.2000	70.7500	72.2000	+13.611%	4	1,380	-37.673%
2026-07-07	64.1700	64.3000	63.5500	63.5500	-22.358%	26	1,383	-29.190%
2026-07-06	81.9000	81.9500	81.7000	81.8500	+7.996%	26	1,383	-45.021%
2026-07-02	77.0000	77.2000	74.1000	75.7900	-17.798%	7	1,390	-40.625%
2026-07-01	94.6500	97.2000	92.2000	92.2000	-10.702%	338	1,390	-51.193%
2026-06-29	103.2500	103.2500	103.2500	103.2500	+13.300%	1	1,463	-56.416%
2026-06-26	91.1000	91.1400	91.1000	91.1300	-15.385%	325	1,463	-50.620%
2026-06-25	108.9500	109.0000	107.7000	107.7000	+2.523%	4	1,156	-58.217%
2026-06-24	112.3500	112.3500	105.0500	105.0500	-23.904%	5	1,156	-57.163%
2026-06-23	138.0500	138.0500	138.0500	138.0500	+7.557%	1	1,155	-67.403%
2026-06-22	129.3500	129.3500	128.0000	128.3500	-2.949%	19	1,154	-64.940%
2026-06-18	132.2500	132.2500	132.2500	132.2500	-3.326%	1	1,152	-65.974%
2026-06-17	132.0800	136.8000	131.9200	136.8000	+15.541%	8	1,152	-67.105%
2026-06-16	118.4500	118.4500	118.4000	118.4000	+6.792%	3	1,152	-61.993%
2026-06-15	102.9000	111.0000	102.9000	110.8700	+26.607%	71	1,106	-59.412%
2026-06-12	87.5700	87.5700	87.5700	87.5700	+17.025%	1	1,106	-48.613%
2026-06-11	74.8300	74.8300	74.8300	74.8300	-0.677%	1	1,106	-39.864%
2026-06-10	81.4600	81.4600	75.3400	75.3400	-8.845%	7	1,106	-40.271%
2026-06-05	94.1000	94.1000	82.6500	82.6500	-17.892%	4	1,105	-45.554%
2026-06-04	100.6600	100.6600	100.6600	100.6600	-10.699%	2	1,106	-55.295%
2026-06-02	112.7200	112.7200	112.7200	112.7200	-8.558%	2	1,105	-60.078%
2026-06-01	117.7400	123.2700	117.7400	123.2700	+47.276%	4	1,105	-63.495%
2026-05-28	81.0000	83.7000	81.0000	83.7000	+19.914%	8	1,105	-46.237%
2026-05-26	73.0000	73.0000	69.8000	69.8000	-10.398%	109	1,108	-35.530%
2026-05-22	77.9000	77.9000	77.9000	77.9000	-1.679%	1	1,148	-42.234%
2026-05-21	76.7000	81.3000	75.5400	79.2300	+26.768%	11	1,147	-43.203%
2026-05-20	65.3500	65.4600	62.1500	62.5000	-4.580%	4	1,147	-28.000%
2026-05-19	56.1500	65.5000	56.1000	65.5000	+5.052%	33	1,143	-31.298%
2026-05-18	65.9600	65.9600	62.3500	62.3500	-26.187%	12	1,143	-27.827%
2026-05-15	81.3600	85.8000	75.7900	84.4700	-1.927%	7	1,143	-46.727%
2026-05-14	78.1300	87.0700	78.1300	86.1300	+16.707%	13	1,137	-47.753%
2026-05-13	67.4500	73.8000	61.9500	73.8000	+53.750%	27	1,153	-39.024%
2026-05-12	53.0500	53.0500	48.0000	48.0000	-22.431%	11	1,153	-6.250%
2026-05-11	61.6300	61.8800	59.5400	61.8800	+23.760%	4	1,153	-27.279%
2026-05-08	51.8000	51.8000	50.0000	50.0000	-4.598%	4	1,143	-10.000%
2026-05-07	58.8000	60.4300	50.1200	52.4100	-11.169%	13	1,146	-14.139%
2026-05-06	49.0500	59.2000	48.2200	59.0000	+27.706%	11	1,146	-23.729%
2026-05-05	45.5200	46.2000	45.5200	46.2000	+2.667%	9	1,146	-2.597%
2026-05-04	41.5200	45.4200	41.4600	45.0000	+91.164%	81	1,146	0.000%
2026-04-30	23.5400	23.5400	23.5400	23.5400	+7.489%	1	1,161	+91.164%
2026-04-29	22.7000	23.6900	21.9000	21.9000	+3.546%	8	1,161	+105.479%
2026-04-28	24.4400	24.4400	21.1500	21.1500	-18.966%	16	1,162	+112.766%
2026-04-27	26.1000	26.1000	26.1000	26.1000	-13.000%	1	1,171	+72.414%
2026-04-24	33.4500	33.4500	29.2900	30.0000	-14.869%	4	1,172	+50.000%
2026-04-23	35.2400	35.2400	35.2400	35.2400	+9.782%	1	1,172	+27.696%
2026-04-22	31.8500	32.1100	31.8500	32.1000	-1.685%	4	1,171	+40.187%
2026-04-20	31.6100	32.6500	31.2000	32.6500	+0.554%	90	1,172	+37.825%
2026-04-17	31.4200	32.4700	31.0000	32.4700	-6.020%	4	1,178	+38.589%
2026-04-16	34.7500	35.0300	34.5500	34.5500	+1.978%	22	1,176	+30.246%
2026-04-15	33.6000	33.8800	32.0500	33.8800	-6.124%	13	1,157	+32.822%
2026-04-14	35.1300	36.0900	35.1300	36.0900	+9.364%	12	1,167	+24.688%
2026-04-13	28.3500	33.0000	28.3500	33.0000	+26.147%	64	1,168	+36.364%
2026-04-10	24.0000	28.3300	24.0000	26.1600	+19.452%	23	1,145	+72.018%
2026-04-09	20.0600	22.0500	20.0600	21.9000	+36.790%	25	1,132	+105.479%
2026-04-08	17.1000	17.1000	16.0100	16.0100	+43.587%	3	1,126	+181.074%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+17.368%	1	1,126	+303.587%
2026-03-31	8.0000	9.5000	8.0000	9.5000	-34.932%	31	1,126	+373.684%
2026-03-23	14.6000	14.6000	14.6000	14.6000	-3.119%	2	1,129	+208.219%
2026-03-17	15.6700	15.6700	15.0700	15.0700	-30.713%	12	1,127	+198.607%
2026-03-16	22.0000	22.1000	21.7500	21.7500	+44.040%	72	1,124	+106.897%
2026-03-13	15.9900	15.9900	14.5700	15.1000	+6.338%	72	1,134	+198.013%
2026-03-11	13.7800	14.3500	13.7800	14.2000	+29.091%	24	1,132	+216.901%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+9.127%	900	1,767	+309.091%
2026-03-04	9.2500	10.2000	9.2500	10.0800	+7.234%	65	252	+346.429%
2026-02-27	9.4000	9.4000	9.4000	9.4000	-21.992%	1	215	+378.723%
2026-02-23	12.0500	12.0500	12.0500	12.0500	-16.028%	1	215	+273.444%
2026-02-19	14.3500	14.3500	14.3500	14.3500	+16.667%	1	215	+213.589%
2026-02-13	12.3000	12.3000	12.3000	12.3000	+6.126%	1	214	+265.854%
2026-02-11	11.5900	11.5900	11.5900	11.5900	+3.482%	2	214	+288.266%
2026-02-09	11.1500	11.2000	11.1000	11.2000	+65.926%	30	212	+301.786%
2026-02-05	8.0000	8.0000	6.7500	6.7500	-26.068%	81	192	+566.667%
2026-02-04	9.0500	9.1300	9.0500	9.1300	-27.826%	87	261	+392.881%
2026-01-29	12.6500	12.6500	12.6500	12.6500	-2.692%	1	174	+255.731%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-7.997%	1	173	+246.154%
2026-01-23	14.1300	14.1300	14.1300	14.1300	-14.931%	60	173	+218.471%
2026-01-16	16.9100	16.9100	16.5100	16.6100	-7.259%	24	193	+170.921%
2026-01-13	17.9100	17.9100	17.9100	17.9100	0.000%	1	193	+151.256%
2026-01-12	18.2700	18.2700	17.9100	17.9100	+7.246%	60	193	+151.256%
2026-01-09	17.1500	17.1500	16.7000	16.7000	+7.742%	9	144	+169.461%
2026-01-06	15.5000	15.5000	15.5000	15.5000	+30.252%	1	136	+190.323%
2026-01-02	11.9000	11.9000	11.9000	11.9000	+8.182%	1	135	+278.151%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-13.658%	8	134	+309.091%
2025-12-23	12.7400	12.7400	12.7400	12.7400	-9.324%	1	134	+253.218%
2025-12-22	14.0500	14.0500	14.0500	14.0500	+26.920%	1	132	+220.285%
2025-12-16	11.0700	11.0700	11.0700	11.0700	-2.980%	1	132	+306.504%
2025-12-15	11.4100	11.4100	11.4100	11.4100	-22.749%	1	132	+294.391%
2025-12-12	14.7600	14.7700	14.7600	14.7700	-15.164%	2	132	+204.672%
2025-11-28	17.4100	17.4100	17.4100	17.4100	+6.810%	1	132	+158.472%
2025-11-26	17.6000	17.7000	16.2000	16.3000	+7.237%	35	148	+176.074%
2025-11-25	15.2000	15.2000	15.2000	15.2000	+0.330%	1	148	+196.053%
2025-11-20	16.6000	16.6000	15.1500	15.1500	-19.629%	13	148	+197.030%
2025-11-19	18.8500	18.8500	18.8500	18.8500	+26.510%	2	154	+138.727%
2025-11-18	13.1000	15.0000	13.1000	14.9000	0.000%	27	154	+202.013%
2025-11-17	16.1000	16.1000	14.9000	14.9000	-6.466%	156	160	+202.013%
2025-11-14	15.9300	15.9300	15.9300	15.9300	+1.079%	1	39	+182.486%
2025-11-13	15.7600	15.7600	15.7600	15.7600	-41.304%	1	39	+185.533%
2025-11-07	24.9300	26.8500	24.9300	26.8500	-10.500%	5	39	+67.598%
2025-11-05	30.0000	30.0000	30.0000	30.0000	+5.932%	1	37	+50.000%
2025-11-04	28.3200	28.3200	28.3200	28.3200	-20.225%	1	37	+58.898%
2025-10-31	35.5000	35.5000	35.5000	35.5000	+10.078%	1	37	+26.761%
2025-10-27	32.2500	32.2500	32.2500	32.2500	+7.500%	11	47	+39.535%
2025-10-24	30.0000	30.0000	30.0000	30.0000	+25.945%	1	47	+50.000%
2025-10-23	23.6300	23.8200	23.6300	23.8200	+20.486%	2	46	+88.917%
2025-10-22	20.7800	20.7800	19.7700	19.7700	-23.962%	6	46	+127.618%
2025-10-20	26.0000	26.0000	26.0000	26.0000	-0.915%	1	40	+73.077%
2025-10-17	26.0000	27.8000	26.0000	26.2400	-20.292%	14	39	+71.494%
2025-10-14	33.7300	33.7300	32.9200	32.9200	-11.458%	13	25	+36.695%
2025-10-13	38.9000	38.9000	37.1800	37.1800	+1.863%	3	12	+21.033%
2025-10-10	36.5200	40.2000	35.0000	36.5000	0.000%	10	9	+23.288%

.dark-mode .dxHMJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxHMJ2{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C195NBIS Dec 18 2026 195.00 Call (NBIS261218C00195000)option OPRA

NBIS20261218C195
NBIS Dec 18 2026 195.00 Call (NBIS261218C00195000)
option OPRA