Dark

NBIS20261218C200
NBIS Dec 18 2026 200.00 Call (NBIS261218C00200000)
option OPRA

EOD

Aug 31, 2026

42.34-6.945%(-3.16)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	40.6700	42.8500	40.6600	42.3400	-6.945%	82	3,382	0.000%
2026-08-28	48.0000	49.3600	43.3000	45.5000	-14.151%	40	3,320	-6.945%
2026-08-27	58.4500	59.0000	53.0000	53.0000	+1.435%	11	3,327	-20.113%
2026-08-26	56.5700	56.5700	52.2500	52.2500	-8.382%	27	3,321	-18.967%
2026-08-25	56.0700	57.0300	53.5100	57.0300	+14.980%	22	3,316	-25.758%
2026-08-24	50.0000	51.6200	45.6000	49.6000	-18.689%	80	3,317	-14.637%
2026-08-21	64.8500	65.0000	59.9000	61.0000	+6.886%	6	3,299	-30.590%
2026-08-20	58.8200	58.8200	53.0300	57.0700	-1.195%	15	3,296	-25.810%
2026-08-19	64.7600	64.7600	55.0000	57.7600	-27.254%	40	3,297	-26.697%
2026-08-18	97.3200	97.3200	79.0000	79.4000	-25.516%	79	3,286	-46.675%
2026-08-17	101.9100	106.6000	100.8000	106.6000	+1.187%	8	3,353	-60.281%
2026-08-14	95.5000	105.8800	95.5000	105.3500	+20.400%	97	3,353	-59.810%
2026-08-13	100.8300	104.8800	83.9000	87.5000	-2.463%	131	3,295	-51.611%
2026-08-12	60.0000	89.7100	60.0000	89.7100	+99.046%	161	3,331	-52.803%
2026-08-11	47.1400	47.1400	43.2000	45.0700	+1.968%	31	3,349	-6.057%
2026-08-10	45.8600	51.2700	43.9000	44.2000	-5.717%	57	3,341	-4.208%
2026-08-07	52.5900	52.5900	44.8000	46.8800	-4.909%	115	3,305	-9.684%
2026-08-06	65.6300	66.3000	49.3000	49.3000	-33.647%	123	3,345	-14.118%
2026-08-05	74.7700	78.1500	73.8800	74.3000	-4.682%	33	3,404	-43.015%
2026-08-04	74.0000	79.5000	69.8000	77.9500	+7.443%	52	3,397	-45.683%
2026-08-03	44.1300	74.0400	44.1300	72.5500	+37.980%	249	3,438	-41.640%
2026-07-31	60.6500	60.6500	47.5000	52.5800	+5.519%	513	3,424	-19.475%
2026-07-30	45.5000	60.0000	45.5000	49.8300	+56.207%	285	3,108	-15.031%
2026-07-29	46.0000	46.0000	31.6000	31.9000	-27.582%	244	3,133	+32.727%
2026-07-28	49.8000	50.1500	41.8000	44.0500	-23.802%	256	3,091	-3.882%
2026-07-27	60.0000	60.0800	53.9000	57.8100	-3.650%	28	3,050	-26.760%
2026-07-24	65.0900	70.2800	60.0000	60.0000	-26.498%	83	3,047	-29.433%
2026-07-23	79.9800	81.6300	79.9800	81.6300	-3.908%	2	3,051	-48.132%
2026-07-22	79.3000	84.9500	79.3000	84.9500	+9.050%	47	3,051	-50.159%
2026-07-21	63.4000	77.9000	63.4000	77.9000	+34.310%	45	3,074	-45.648%
2026-07-20	57.0000	61.7500	54.4000	58.0000	+12.621%	64	3,096	-27.000%
2026-07-17	44.8000	57.0000	44.8000	51.5000	+5.252%	145	3,091	-17.786%
2026-07-16	59.3800	59.3800	46.1000	48.9300	-23.963%	294	3,131	-13.468%
2026-07-15	62.3000	66.0000	56.7000	64.3500	+5.665%	62	3,111	-34.204%
2026-07-14	78.6700	79.5500	60.9000	60.9000	-10.243%	57	3,108	-30.476%
2026-07-13	72.6000	76.0300	67.8500	67.8500	-14.060%	140	3,082	-37.598%
2026-07-10	79.0000	80.9000	78.9500	78.9500	-0.063%	31	3,020	-46.371%
2026-07-09	80.1200	80.1200	77.0000	79.0000	+6.469%	7	3,009	-46.405%
2026-07-08	65.0000	74.2000	65.0000	74.2000	+17.778%	63	3,009	-42.938%
2026-07-07	66.0000	67.4500	62.6000	63.0000	-16.000%	72	3,021	-32.794%
2026-07-06	71.2600	80.1200	68.8000	75.0000	+1.626%	305	3,025	-43.547%
2026-07-02	84.1600	88.6900	69.7000	73.8000	-15.474%	62	3,313	-42.629%
2026-07-01	94.0000	94.2300	86.7800	87.3100	-28.364%	90	3,313	-51.506%
2026-06-30	130.7200	131.9000	121.8800	121.8800	+14.013%	10	3,269	-65.261%
2026-06-29	106.4800	106.9000	89.5000	106.9000	+14.860%	11	3,269	-60.393%
2026-06-26	93.3000	97.1200	91.4000	93.0700	-11.614%	27	3,268	-54.507%
2026-06-25	118.4000	120.1900	105.3000	105.3000	+2.782%	4	3,285	-59.791%
2026-06-24	107.3700	107.3700	102.2200	102.4500	-17.810%	8	3,284	-58.673%
2026-06-23	115.8900	135.3600	115.8900	124.6500	-0.360%	25	3,287	-66.033%
2026-06-22	132.7500	132.9300	124.6500	125.1000	-3.286%	37	3,303	-66.155%
2026-06-18	130.5900	133.5700	122.5700	129.3500	-5.307%	27	3,328	-67.267%
2026-06-17	124.5100	138.8800	124.5100	136.6000	+16.832%	39	3,328	-69.004%
2026-06-16	114.8500	119.3500	110.0000	116.9200	+8.259%	29	3,328	-63.787%
2026-06-15	102.5900	108.3900	96.5000	108.0000	+16.017%	175	3,288	-60.796%
2026-06-12	85.9900	93.0900	85.9900	93.0900	+28.064%	19	3,288	-54.517%
2026-06-11	69.6000	75.9000	69.6000	72.6900	-7.929%	28	3,288	-41.753%
2026-06-10	74.0500	82.6500	74.0500	78.9500	+3.203%	19	3,294	-46.371%
2026-06-09	85.0000	90.4700	65.5000	76.5000	-3.140%	105	3,298	-44.654%
2026-06-08	87.2000	87.2000	78.5000	78.9800	-6.433%	40	3,317	-46.391%
2026-06-05	94.5000	94.5000	76.2000	84.4100	-23.145%	66	3,302	-49.840%
2026-06-04	98.6000	109.8300	98.0400	109.8300	+9.316%	27	3,266	-61.450%
2026-06-03	103.0000	103.0100	98.7100	100.4700	-8.970%	18	3,274	-57.858%
2026-06-02	121.4500	123.2800	109.9000	110.3700	-4.026%	56	3,273	-61.638%
2026-06-01	96.4000	120.3800	96.4000	115.0000	+33.102%	74	3,284	-63.183%
2026-05-29	82.2500	86.4000	71.5600	86.4000	+4.348%	44	3,297	-50.995%
2026-05-28	80.5000	83.6700	77.2200	82.8000	+20.174%	90	3,307	-48.865%
2026-05-27	61.6500	68.9000	61.2400	68.9000	+5.191%	65	3,325	-38.549%
2026-05-26	71.7200	71.7200	65.5000	65.5000	-6.429%	144	3,339	-35.359%
2026-05-22	75.0000	75.8000	70.0000	70.0000	-11.392%	14	3,332	-39.514%
2026-05-21	75.0000	84.1500	75.0000	79.0000	+31.535%	65	3,333	-46.405%
2026-05-20	64.2200	67.2000	60.0600	60.0600	-7.912%	25	3,333	-29.504%
2026-05-19	59.0900	66.0000	54.5500	65.2200	+1.510%	149	3,387	-35.081%
2026-05-18	70.1500	70.1500	58.0000	64.2500	-20.275%	299	3,387	-34.101%
2026-05-15	78.5500	85.4800	74.6000	80.5900	+0.775%	37	3,387	-47.462%
2026-05-14	68.9000	87.9000	68.9000	79.9700	+12.239%	140	3,322	-47.055%
2026-05-13	64.6700	75.7900	60.2200	71.2500	+45.408%	143	3,392	-40.575%
2026-05-12	52.5300	52.5300	45.0500	49.0000	-9.343%	92	3,392	-13.592%
2026-05-11	57.3000	60.9100	54.0500	54.0500	+13.028%	224	3,392	-21.665%
2026-05-08	48.1700	53.3400	47.0000	47.8200	-7.397%	20	3,482	-11.460%
2026-05-07	54.6700	59.9200	48.3500	51.6400	-10.935%	78	3,473	-18.009%
2026-05-06	45.2900	58.0000	43.8400	57.9800	+31.773%	158	3,506	-26.975%
2026-05-05	42.6300	45.3500	42.0000	44.0000	-1.873%	199	3,480	-3.773%
2026-05-04	33.3300	45.8900	33.3300	44.8400	+49.467%	148	3,456	-5.575%
2026-05-01	23.3800	31.0000	23.3700	30.0000	+30.435%	68	3,449	+41.133%
2026-04-30	26.3000	26.3000	21.7800	23.0000	-4.564%	134	3,449	+84.087%
2026-04-29	21.2500	24.9200	21.0000	24.1000	+16.594%	38	3,445	+75.685%
2026-04-28	22.9800	24.0000	20.6000	20.6700	-18.139%	184	3,430	+104.838%
2026-04-27	25.3000	26.3000	23.6000	25.2500	-4.717%	23	3,452	+67.683%
2026-04-24	31.0000	31.0000	26.4300	26.5000	-17.110%	33	3,461	+59.774%
2026-04-23	31.5000	34.6200	30.0200	31.9700	+3.630%	52	3,474	+32.437%
2026-04-22	33.9700	33.9700	30.0000	30.8500	+3.212%	54	3,497	+37.245%
2026-04-21	30.5000	31.5100	29.8900	29.8900	-3.891%	25	3,478	+41.653%
2026-04-20	29.3000	33.3000	28.5000	31.1000	+1.336%	82	3,478	+36.141%
2026-04-17	31.3300	31.7400	30.3700	30.6900	-12.464%	41	3,427	+37.960%
2026-04-16	35.5000	35.7500	32.3500	35.0600	+1.329%	91	3,449	+20.764%
2026-04-15	33.3900	35.8000	30.6600	34.6000	+4.848%	122	3,391	+22.370%
2026-04-14	33.9000	35.8300	32.3400	33.0000	+4.265%	121	3,459	+28.303%
2026-04-13	23.7900	32.8000	23.7900	31.6500	+26.347%	373	3,446	+33.776%
2026-04-10	20.6500	28.0500	20.6500	25.0500	+19.570%	960	3,552	+69.022%
2026-04-09	17.0000	21.0000	16.6500	20.9500	+38.102%	308	3,530	+102.100%
2026-04-08	16.6000	17.0000	14.2800	15.1700	+9.137%	364	3,563	+179.103%
2026-04-07	12.8500	14.1600	12.4000	13.9000	+10.317%	123	3,438	+204.604%
2026-04-06	11.2500	12.6000	11.2500	12.6000	+19.431%	22	3,345	+236.032%
2026-04-02	8.4700	10.9500	8.4700	10.5500	+17.353%	152	3,276	+301.327%
2026-04-01	10.5800	10.5800	8.9000	8.9900	-7.510%	79	3,276	+370.968%
2026-03-31	8.6500	9.7500	8.3000	9.7200	+35.754%	60	3,283	+335.597%
2026-03-30	9.6900	9.8800	7.0100	7.1600	-28.968%	263	3,285	+491.341%
2026-03-27	10.5000	10.6500	10.0000	10.0800	-7.097%	510	3,339	+320.040%
2026-03-26	12.5100	12.5100	10.8500	10.8500	-20.976%	39	3,462	+290.230%
2026-03-25	14.8800	14.8800	13.7300	13.7300	-3.310%	9	3,492	+208.376%
2026-03-24	13.7500	14.2500	13.4000	14.2000	+1.792%	49	3,501	+198.169%
2026-03-23	16.0000	16.0000	13.9500	13.9500	-7.000%	67	3,527	+203.513%
2026-03-20	16.5900	17.0000	13.9000	15.0000	-5.063%	59	3,507	+182.267%
2026-03-19	15.1100	16.4400	15.0000	15.8000	-1.863%	29	3,476	+167.975%
2026-03-18	15.0000	16.5000	15.0000	16.1000	+9.898%	40	3,471	+162.981%
2026-03-17	17.4500	17.4500	14.0000	14.6500	-30.238%	350	3,445	+189.010%
2026-03-16	19.9000	22.0000	19.2500	21.0000	+52.950%	1,027	3,185	+101.619%
2026-03-13	14.1000	15.5500	13.7300	13.7300	+2.463%	346	2,485	+208.376%
2026-03-12	12.7000	13.4000	12.5000	13.4000	-3.666%	181	2,380	+215.970%
2026-03-11	13.4500	14.5000	12.8000	13.9100	+41.939%	1,200	2,438	+204.385%
2026-03-10	9.0000	9.8000	9.0000	9.8000	+15.294%	19	2,994	+332.041%
2026-03-09	7.9200	9.1600	7.8400	8.5000	+3.155%	623	3,004	+398.118%
2026-03-06	8.2400	8.2400	8.2400	8.2400	-8.444%	15	3,109	+413.835%
2026-03-05	9.4500	9.5600	8.5000	9.0000	-7.025%	204	3,118	+370.444%
2026-03-04	8.5500	10.1000	7.5000	9.6800	+29.067%	49	2,915	+337.397%
2026-03-03	8.1000	8.1500	7.5000	7.5000	-16.201%	98	2,881	+464.533%
2026-03-02	9.0000	9.0000	8.3000	8.9500	+1.705%	112	2,968	+373.073%
2026-02-27	11.3000	11.3000	8.8000	8.8000	-29.600%	103	3,030	+381.136%
2026-02-26	12.7500	12.7500	12.5000	12.5000	-8.759%	2	3,091	+238.720%
2026-02-25	13.0000	14.0000	12.4300	13.7000	+14.357%	904	2,206	+209.051%
2026-02-24	12.3900	12.4500	11.9800	11.9800	+0.251%	76	2,206	+253.422%
2026-02-23	11.0000	11.9500	10.0000	11.9500	-4.400%	15	2,140	+254.310%
2026-02-20	13.2000	13.5800	12.5000	12.5000	-13.495%	19	2,131	+238.720%
2026-02-19	12.6900	14.5000	12.6900	14.4500	+20.116%	105	2,135	+193.010%
2026-02-18	11.5000	13.6000	11.5000	12.0300	+2.383%	79	2,054	+251.953%
2026-02-17	11.0600	11.9000	11.0200	11.7500	-1.261%	10	1,977	+260.340%
2026-02-13	10.0000	11.9000	9.9500	11.9000	+36.625%	98	1,880	+255.798%
2026-02-12	8.1000	8.7100	8.1000	8.7100	-11.122%	3	1,880	+386.108%
2026-02-11	9.3500	9.9500	9.3500	9.8000	-11.712%	85	1,881	+332.041%
2026-02-10	11.0500	11.5000	11.0500	11.1000	+6.731%	9	1,797	+281.441%
2026-02-09	8.0500	11.0000	8.0500	10.4000	+16.854%	99	1,793	+307.115%
2026-02-06	7.8500	9.2500	7.2000	8.9000	+33.634%	214	1,762	+375.730%
2026-02-05	6.8000	7.3300	6.5000	6.6600	-20.714%	63	1,799	+535.736%
2026-02-04	9.7700	9.7700	7.9500	8.4000	-11.765%	175	1,797	+404.048%
2026-02-03	10.3000	10.6200	9.5200	9.5200	-7.573%	51	1,810	+344.748%
2026-02-02	9.9700	10.4000	9.4000	10.3000	+9.458%	25	1,813	+311.068%
2026-01-30	11.1500	11.1500	9.4000	9.4100	-19.019%	61	1,801	+349.947%
2026-01-29	13.6200	13.6200	11.5000	11.6200	-13.926%	23	1,806	+264.372%
2026-01-28	13.5000	13.5000	13.0000	13.5000	-3.915%	5	1,818	+213.630%
2026-01-27	12.8000	14.0500	12.2500	14.0500	+23.571%	15	1,820	+201.352%
2026-01-26	13.7500	13.7500	11.3700	11.3700	-15.778%	17	1,820	+272.383%
2026-01-23	13.3100	13.5000	12.5000	13.5000	-0.074%	21	1,818	+213.630%
2026-01-22	16.0000	16.0000	13.3400	13.5100	-3.500%	46	1,834	+213.397%
2026-01-21	14.5500	14.5500	13.0000	14.0000	-5.149%	52	1,821	+202.429%
2026-01-20	14.7800	15.9000	13.4500	14.7600	-16.136%	38	1,826	+186.856%
2026-01-16	17.0000	17.9000	17.0000	17.6000	+3.529%	34	1,777	+140.568%
2026-01-15	16.5000	18.0100	15.0000	17.0000	+9.044%	31	1,777	+149.059%
2026-01-14	15.0500	16.0000	15.0500	15.5900	-7.092%	10	1,776	+171.584%
2026-01-13	17.9000	17.9000	16.7000	16.7800	-3.563%	12	1,777	+152.324%
2026-01-12	16.0000	17.5000	16.0000	17.4000	+20.000%	23	1,774	+143.333%
2026-01-09	16.2300	16.2300	14.5000	14.5000	-9.375%	3	1,766	+192.000%
2026-01-08	14.0000	16.0000	14.0000	16.0000	+18.519%	17	1,763	+164.625%
2026-01-07	14.1600	15.8200	13.5000	13.5000	+3.290%	25	1,750	+213.630%
2026-01-06	14.5000	14.5000	12.0500	13.0700	+7.749%	19	1,729	+223.948%
2026-01-05	11.1500	12.5000	11.1500	12.1300	+8.014%	5	1,726	+249.052%
2026-01-02	10.5500	11.6500	10.5500	11.2300	+18.211%	112	1,726	+277.026%
2025-12-31	10.4100	10.4200	9.5000	9.5000	-5.941%	13	1,624	+345.684%
2025-12-30	11.5400	11.5400	10.1000	10.1000	-7.339%	15	1,624	+319.208%
2025-12-29	10.5000	11.6000	10.5000	10.9000	-11.741%	17	1,621	+288.440%
2025-12-26	12.6000	12.6000	10.9000	12.3500	-1.200%	5	1,619	+242.834%
2025-12-24	12.5000	13.0000	12.3800	12.5000	+3.306%	15	1,611	+238.720%
2025-12-23	12.1000	12.1000	12.1000	12.1000	-10.370%	1	1,611	+249.917%
2025-12-22	14.4000	14.7000	13.2000	13.5000	+12.313%	50	1,611	+213.630%
2025-12-19	10.8500	12.3400	10.8500	12.0200	+24.818%	105	1,593	+252.246%
2025-12-18	9.6300	9.6300	9.6300	9.6300	+7.000%	5	1,629	+339.668%
2025-12-17	10.8000	10.9500	9.0000	9.0000	-13.043%	13	1,626	+370.444%
2025-12-16	10.9000	10.9000	9.4000	10.3500	-5.909%	158	1,624	+309.082%
2025-12-15	13.2000	13.2000	10.9400	11.0000	-21.429%	697	1,706	+284.909%
2025-12-12	14.9500	14.9500	12.5000	14.0000	+2.190%	48	1,881	+202.429%
2025-12-11	13.7200	14.3900	12.8100	13.7000	-10.865%	1,400	1,864	+209.051%
2025-12-10	15.6200	15.9300	14.9800	15.3700	-6.280%	231	1,829	+175.472%
2025-12-09	16.4000	16.4000	16.4000	16.4000	-5.747%	1	1,671	+158.171%
2025-12-08	16.9000	17.5000	16.5000	17.4000	-0.571%	38	1,670	+143.333%
2025-12-05	17.1000	17.5000	16.7500	17.5000	-2.778%	84	1,666	+141.943%
2025-12-04	17.0000	19.1000	17.0000	18.0000	+5.882%	109	1,667	+135.222%
2025-12-03	15.5000	17.0000	15.2500	17.0000	0.000%	57	1,575	+149.059%
2025-12-02	18.3900	18.7000	17.0000	17.0000	-2.857%	20	1,560	+149.059%
2025-12-01	15.7700	17.5000	14.0000	17.5000	+6.061%	60	1,559	+141.943%
2025-11-28	18.0000	18.0000	16.0000	16.5000	0.000%	8	1,539	+156.606%
2025-11-26	14.1000	16.5000	14.1000	16.5000	+8.624%	5	1,537	+156.606%
2025-11-25	14.3000	15.1900	14.3000	15.1900	-12.197%	70	1,537	+178.736%
2025-11-24	14.9000	17.3000	14.9000	17.3000	+21.831%	79	1,512	+144.740%
2025-11-21	15.0000	15.4200	12.9000	14.2000	-3.072%	212	1,443	+198.169%
2025-11-20	19.5500	20.5000	14.6500	14.6500	-20.811%	1,204	1,554	+189.010%
2025-11-19	18.2400	19.2500	17.9500	18.5000	+5.114%	55	467	+128.865%
2025-11-18	14.0000	17.6000	14.0000	17.6000	+9.317%	8	509	+140.568%
2025-11-17	15.3300	16.1000	14.2000	16.1000	+7.477%	36	504	+162.981%
2025-11-14	13.4000	15.4000	13.0000	14.9800	-2.790%	56	507	+182.644%
2025-11-13	16.2500	16.3000	14.8500	15.4100	-12.938%	167	488	+174.757%
2025-11-12	21.6000	21.6000	17.3000	17.7000	-13.659%	49	457	+139.209%
2025-11-11	26.0000	26.0000	20.0000	20.5000	-22.642%	74	438	+106.537%
2025-11-10	28.1000	28.1000	26.5000	26.5000	-1.304%	45	407	+59.774%
2025-11-07	23.8000	26.8500	23.1000	26.8500	+3.668%	17	367	+57.691%
2025-11-06	30.0000	30.0000	25.9000	25.9000	-12.648%	5	362	+63.475%
2025-11-05	28.5000	29.6500	28.5000	29.6500	+12.353%	21	361	+42.799%
2025-11-04	27.2500	27.4000	26.3900	26.3900	-21.435%	117	356	+60.440%
2025-11-03	33.0000	33.6300	33.0000	33.5900	-8.249%	9	354	+26.049%
2025-10-31	35.7000	36.6300	35.3200	36.6100	+7.047%	42	354	+15.651%
2025-10-30	31.2500	34.2000	31.2500	34.2000	-0.088%	6	338	+23.801%
2025-10-29	32.5000	34.2300	30.0000	34.2300	+9.712%	133	337	+23.693%
2025-10-28	33.0000	34.6000	31.2000	31.2000	-3.644%	8	219	+35.705%
2025-10-27	31.5000	32.3800	31.5000	32.3800	+14.417%	32	204	+30.760%
2025-10-24	25.4500	28.3000	25.4500	28.3000	+23.043%	103	204	+49.611%
2025-10-23	21.0000	23.5000	21.0000	23.0000	+11.111%	14	210	+84.087%
2025-10-22	23.0000	23.0000	19.2000	20.7000	-3.451%	111	204	+104.541%
2025-10-21	22.4000	22.5000	21.4000	21.4400	-9.916%	11	97	+97.481%
2025-10-20	25.5700	25.7000	23.7500	23.8000	-9.848%	10	89	+77.899%
2025-10-17	27.6500	27.6500	25.0000	26.4000	-19.757%	31	84	+60.379%
2025-10-16	30.6100	33.0000	30.1000	32.9000	+8.940%	26	61	+28.693%
2025-10-15	30.8200	30.8700	30.2000	30.2000	-9.064%	21	35	+40.199%
2025-10-14	32.0200	35.7000	32.0200	33.2100	-8.462%	25	34	+27.492%
2025-10-13	36.5000	36.5000	35.6000	36.2800	0.000%	12	12	+16.703%

.dark-mode .pctQWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pctQWm{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C200NBIS Dec 18 2026 200.00 Call (NBIS261218C00200000)option OPRA

NBIS20261218C200
NBIS Dec 18 2026 200.00 Call (NBIS261218C00200000)
option OPRA