Dark

NBIS20261218C220
NBIS Dec 18 2026 220.00 Call (NBIS261218C00220000)
option OPRA

EOD

Aug 31, 2026

33.85-4.243%(-1.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	36.0000	36.0000	32.9200	33.8500	-4.243%	16	798	0.000%
2026-08-28	40.1000	40.3300	35.3500	35.3500	-21.340%	21	797	-4.243%
2026-08-27	52.3000	52.3000	44.6500	44.9400	+2.369%	39	801	-24.677%
2026-08-26	47.4900	47.4900	43.4500	43.9000	-8.694%	25	793	-22.893%
2026-08-25	46.0600	49.9000	45.6900	48.0800	+13.530%	47	778	-29.597%
2026-08-24	41.4000	43.1800	38.6600	42.3500	-13.128%	17	756	-20.071%
2026-08-21	54.0000	56.5500	48.0000	48.7500	-0.510%	55	758	-30.564%
2026-08-20	50.3000	50.3000	44.7900	49.0000	+4.012%	141	747	-30.918%
2026-08-19	56.5100	57.4400	47.1100	47.1100	-32.118%	145	704	-28.147%
2026-08-18	81.2000	81.2000	69.4000	69.4000	-20.376%	2	711	-51.225%
2026-08-17	91.3300	91.3300	87.1600	87.1600	-4.899%	6	709	-61.163%
2026-08-14	86.8000	94.1800	85.5000	91.6500	+19.788%	50	709	-63.066%
2026-08-13	87.9500	92.5000	76.5100	76.5100	-3.761%	7	705	-55.757%
2026-08-12	58.6000	79.5000	58.6000	79.5000	+109.211%	48	710	-57.421%
2026-08-11	39.6700	39.6700	36.3900	38.0000	-1.554%	21	717	-10.921%
2026-08-10	38.7700	42.5200	37.5900	38.6000	-7.100%	14	712	-12.306%
2026-08-07	45.0000	45.0000	39.0000	41.5500	-7.523%	18	711	-18.532%
2026-08-06	58.5400	60.2000	44.9300	44.9300	-33.239%	103	713	-24.661%
2026-08-05	68.9100	68.9100	65.3500	67.3000	-3.857%	11	717	-49.703%
2026-08-04	63.9500	70.0000	63.9500	70.0000	+8.865%	42	718	-51.643%
2026-08-03	50.5000	65.2600	50.5000	64.3000	+40.240%	27	707	-47.356%
2026-07-31	51.8100	51.8100	41.4500	45.8500	+3.851%	29	719	-26.172%
2026-07-30	39.6600	51.1000	39.6600	44.1500	+54.101%	23	719	-23.330%
2026-07-29	34.3500	34.5200	28.5000	28.6500	-27.560%	81	704	+18.150%
2026-07-28	42.0000	42.0100	37.4500	39.5500	-23.752%	23	682	-14.412%
2026-07-27	55.3000	60.7000	48.5000	51.8700	-5.260%	31	683	-34.741%
2026-07-24	61.5000	62.1000	54.4000	54.7500	-26.014%	29	672	-38.174%
2026-07-23	73.0200	79.0000	70.9400	74.0000	+3.497%	34	662	-54.257%
2026-07-22	75.7500	77.8900	71.5000	71.5000	+0.917%	21	656	-52.657%
2026-07-21	61.3500	70.8500	61.3500	70.8500	+42.670%	49	652	-52.223%
2026-07-20	53.1500	53.1500	49.5300	49.6600	+1.971%	4	649	-31.836%
2026-07-17	39.0000	50.8900	39.0000	48.7000	+21.750%	31	648	-30.493%
2026-07-16	52.8600	52.8600	40.0000	40.0000	-21.951%	37	647	-15.375%
2026-07-15	56.6000	56.6000	51.2500	51.2500	-10.056%	138	640	-33.951%
2026-07-14	67.5000	67.5000	54.8500	56.9800	-7.047%	6	644	-40.593%
2026-07-13	66.7000	69.4200	61.2500	61.3000	-15.448%	25	643	-44.780%
2026-07-10	65.0000	72.5000	65.0000	72.5000	+4.920%	10	635	-53.310%
2026-07-09	73.1500	73.1500	67.1500	69.1000	+6.983%	50	640	-51.013%
2026-07-08	56.6500	65.3700	56.6500	64.5900	+10.259%	48	664	-47.593%
2026-07-07	60.3000	60.8700	57.6000	58.5800	-11.242%	6	633	-42.216%
2026-07-06	68.5000	73.1000	66.0000	66.0000	+0.995%	21	632	-48.712%
2026-07-02	70.4500	71.4000	63.2300	65.3500	-17.226%	28	623	-48.202%
2026-07-01	87.4800	87.4800	78.6500	78.9500	-30.679%	18	623	-57.125%
2026-06-30	114.0500	114.0500	113.4500	113.8900	+13.595%	29	626	-70.278%
2026-06-29	88.0000	100.2600	80.9800	100.2600	+17.953%	22	641	-66.238%
2026-06-26	88.4000	89.0000	81.4900	85.0000	-12.434%	25	646	-60.176%
2026-06-25	97.0700	97.0700	97.0700	97.0700	-3.201%	2	645	-65.128%
2026-06-24	100.9000	100.9000	96.0000	100.2800	-10.031%	4	645	-66.245%
2026-06-23	101.6400	124.1400	101.6100	111.4600	-6.234%	66	646	-69.630%
2026-06-22	116.0000	118.8700	115.2500	118.8700	-3.733%	11	676	-71.524%
2026-06-18	114.5300	123.4800	114.5300	123.4800	-5.052%	8	699	-72.587%
2026-06-17	103.6000	130.0500	103.6000	130.0500	+25.289%	86	699	-73.972%
2026-06-16	105.4700	111.7000	102.0000	103.8000	+3.130%	19	699	-67.389%
2026-06-15	96.0000	100.6500	91.6600	100.6500	+21.265%	17	712	-66.369%
2026-06-12	75.0000	83.0000	74.6800	83.0000	+13.699%	7	712	-59.217%
2026-06-11	63.0000	76.9800	62.5000	73.0000	+9.610%	22	712	-53.630%
2026-06-10	77.0000	77.0000	66.6000	66.6000	-5.799%	22	709	-49.174%
2026-06-09	78.0000	82.0000	64.8000	70.7000	+1.000%	59	697	-52.122%
2026-06-08	76.4100	79.7200	70.0000	70.0000	-10.256%	51	708	-51.643%
2026-06-05	85.0000	86.2000	69.0000	78.0000	-22.272%	42	698	-56.603%
2026-06-04	85.9300	100.3500	85.9300	100.3500	+7.177%	3	684	-66.268%
2026-06-03	95.2500	99.0000	93.6300	93.6300	-8.894%	5	683	-63.847%
2026-06-02	114.0000	114.0000	102.7700	102.7700	-1.871%	27	685	-67.062%
2026-06-01	86.0500	111.8800	86.0500	104.7300	+34.961%	46	701	-67.679%
2026-05-29	74.6500	78.5100	64.2200	77.6000	+3.743%	63	709	-56.379%
2026-05-28	73.0500	76.0000	69.2300	74.8000	+21.232%	39	679	-54.746%
2026-05-27	59.7000	61.8000	55.1800	61.7000	+1.314%	26	673	-45.138%
2026-05-26	67.8500	67.8500	58.5500	60.9000	-4.620%	67	674	-44.417%
2026-05-22	69.3000	70.0000	62.7000	63.8500	-8.668%	230	663	-46.985%
2026-05-21	69.9400	74.6700	69.9100	69.9100	+25.175%	20	467	-51.581%
2026-05-20	56.8300	59.9500	55.8500	55.8500	-3.707%	16	467	-39.391%
2026-05-19	51.5000	61.0500	49.2000	58.0000	+0.346%	25	437	-41.638%
2026-05-18	63.4000	65.0000	53.9500	57.8000	-20.055%	39	437	-41.436%
2026-05-15	74.2200	77.0800	67.9000	72.3000	-3.303%	45	437	-53.181%
2026-05-14	62.9500	79.7600	62.9500	74.7700	+12.116%	86	406	-54.728%
2026-05-13	60.0000	66.7000	53.5000	66.6900	+54.805%	181	430	-49.243%
2026-05-12	46.5000	47.5900	40.3000	43.0800	-11.830%	95	430	-21.425%
2026-05-11	50.1000	53.3700	48.8600	48.8600	+8.457%	111	430	-30.720%
2026-05-08	45.4300	45.4300	43.9500	45.0500	-2.172%	39	428	-24.861%
2026-05-07	46.2200	49.5700	45.3000	46.0500	-6.970%	16	413	-26.493%
2026-05-06	39.5000	49.5000	37.5000	49.5000	+30.263%	65	418	-31.616%
2026-05-05	36.2800	38.1000	36.2800	38.0000	-1.910%	25	409	-10.921%
2026-05-04	34.3300	38.7400	34.3200	38.7400	+52.400%	31	405	-12.623%
2026-05-01	25.4700	25.5000	24.7200	25.4200	+35.069%	17	395	+33.163%
2026-04-30	18.9000	18.9000	18.8200	18.8200	-8.596%	6	395	+79.862%
2026-04-29	20.8300	20.8300	20.5900	20.5900	+13.444%	4	389	+64.400%
2026-04-28	19.5100	19.5100	17.5500	18.1500	-8.333%	60	387	+86.501%
2026-04-27	19.8000	19.8000	19.8000	19.8000	-18.786%	1	409	+70.960%
2026-04-24	24.9000	25.0000	24.3000	24.3800	-19.003%	16	410	+38.843%
2026-04-23	28.5800	30.1500	28.5800	30.1000	+12.313%	17	408	+12.458%
2026-04-22	27.2500	27.2500	26.7000	26.8000	+1.979%	4	404	+26.306%
2026-04-21	26.2800	26.2800	26.2800	26.2800	-0.830%	1	401	+28.805%
2026-04-20	25.8500	26.5000	25.8500	26.5000	+2.238%	4	400	+27.736%
2026-04-17	25.8000	25.9200	25.7000	25.9200	-11.081%	16	397	+30.594%
2026-04-16	28.0000	29.1500	28.0000	29.1500	-3.859%	3	383	+16.123%
2026-04-15	26.5400	30.3200	26.5400	30.3200	+0.631%	54	382	+11.642%
2026-04-14	28.8000	30.5000	28.4600	30.1300	+19.563%	37	0	+12.346%
2026-04-13	22.0000	27.2500	22.0000	25.2000	0.000%	611	0	+34.325%

.dark-mode .J7zc4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7zc4G{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C220NBIS Dec 18 2026 220.00 Call (NBIS261218C00220000)option OPRA

NBIS20261218C220
NBIS Dec 18 2026 220.00 Call (NBIS261218C00220000)
option OPRA