Dark

NBIS20261218C270
NBIS Dec 18 2026 270.00 Call (NBIS261218C00270000)
option OPRA

EOD

Aug 31, 2026

21.00-8.616%(-1.98)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	20.6300	21.0000	20.0000	21.0000	-8.616%	12	708	0.000%
2026-08-28	25.8500	26.1500	21.5000	22.9800	-17.040%	176	713	-8.616%
2026-08-27	33.1000	33.7000	27.7000	27.7000	-4.384%	26	634	-24.188%
2026-08-26	31.1900	31.1900	28.9700	28.9700	-10.862%	25	621	-27.511%
2026-08-25	31.0200	32.9000	30.3000	32.5000	+19.573%	9	620	-35.385%
2026-08-24	29.0900	29.0900	25.0000	27.1800	-15.590%	56	613	-22.737%
2026-08-21	35.0200	37.8000	32.2000	32.2000	0.000%	34	597	-34.783%
2026-08-20	33.3500	33.8500	30.0000	32.2000	-3.477%	67	600	-34.783%
2026-08-19	37.4800	38.9500	32.3200	33.3600	-33.691%	1,021	1,455	-37.050%
2026-08-18	64.8500	64.8500	50.0000	50.3100	-21.574%	10	1,202	-58.259%
2026-08-17	64.6800	70.9200	63.8400	64.1500	-8.357%	59	1,201	-67.264%
2026-08-14	65.0000	71.2700	62.7000	70.0000	+25.089%	31	1,168	-70.000%
2026-08-13	66.9500	71.0000	52.9700	55.9600	-6.811%	191	1,169	-62.473%
2026-08-12	41.3000	60.0500	40.0000	60.0500	+128.762%	177	1,177	-65.029%
2026-08-11	26.2600	26.2600	24.9500	26.2500	-0.943%	5	1,146	-20.000%
2026-08-10	30.2500	31.8100	26.4700	26.5000	-4.505%	20	1,142	-20.755%
2026-08-07	31.0000	31.0000	27.7500	27.7500	-16.966%	8	1,134	-24.324%
2026-08-06	36.4500	36.4500	33.4200	33.4200	-35.644%	11	1,138	-37.163%
2026-08-05	50.8600	51.9300	50.8600	51.9300	-3.744%	2	1,135	-59.561%
2026-08-04	49.0000	54.2200	49.0000	53.9500	+8.990%	11	1,135	-61.075%
2026-08-03	28.0000	49.5000	28.0000	49.5000	+50.136%	14	1,132	-57.576%
2026-07-31	33.0500	33.0500	30.8700	32.9700	+5.809%	6	1,126	-36.306%
2026-07-30	36.0000	40.7300	31.1600	31.1600	+50.169%	25	1,120	-32.606%
2026-07-29	24.7800	25.4300	20.4500	20.7500	-31.223%	50	1,119	+1.205%
2026-07-28	31.2200	31.7400	27.4000	30.1700	-24.481%	19	1,081	-30.394%
2026-07-27	43.7800	43.7800	39.0000	39.9500	-9.205%	15	1,091	-47.434%
2026-07-24	49.4500	49.4500	44.0000	44.0000	-22.220%	2	1,077	-52.273%
2026-07-23	62.4500	62.4500	56.5700	56.5700	-9.051%	465	1,078	-62.878%
2026-07-22	60.3600	62.2000	60.0000	62.2000	+21.961%	5	620	-66.238%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+34.211%	1	619	-58.824%
2026-07-20	38.5100	40.8500	38.0000	38.0000	+28.075%	20	618	-44.737%
2026-07-17	29.5300	29.6700	29.5300	29.6700	-5.780%	2	608	-29.221%
2026-07-16	39.0000	40.3500	30.9700	31.4900	-26.818%	89	606	-33.312%
2026-07-15	44.4100	44.4100	41.7700	43.0300	-1.736%	5	570	-51.197%
2026-07-14	46.3500	47.1600	43.7900	43.7900	-14.188%	4	568	-52.044%
2026-07-13	52.0000	52.0000	51.0300	51.0300	-5.710%	10	567	-58.848%
2026-07-09	57.8000	57.8000	52.5500	54.1200	-3.011%	6	557	-61.197%
2026-07-08	45.4200	55.8000	45.4200	55.8000	+30.222%	8	552	-62.366%
2026-07-07	44.8500	46.0100	42.8500	42.8500	-18.644%	13	547	-50.992%
2026-07-06	58.2700	58.2700	52.5000	52.6700	+1.094%	5	543	-60.129%
2026-07-02	63.1600	64.9600	51.0000	52.1000	-18.543%	32	551	-59.693%
2026-07-01	62.6000	70.5300	62.3800	63.9600	-29.575%	162	551	-67.167%
2026-06-30	93.0000	99.6400	89.9300	90.8200	+21.498%	8	507	-76.877%
2026-06-29	74.7500	74.7500	74.7500	74.7500	+12.745%	1	508	-71.906%
2026-06-26	70.1800	70.1800	66.3000	66.3000	-15.326%	88	508	-68.326%
2026-06-25	87.3500	87.3500	77.8000	78.3000	-0.886%	44	552	-73.180%
2026-06-24	86.4000	87.0000	77.4700	79.0000	-13.187%	5	517	-73.418%
2026-06-23	89.0000	104.9600	87.6000	91.0000	-8.229%	9	516	-76.923%
2026-06-22	100.8000	109.2000	94.8500	99.1600	-0.432%	12	518	-78.822%
2026-06-18	93.3600	102.8000	91.7700	99.5900	-3.301%	21	535	-78.914%
2026-06-17	103.5400	103.8000	102.9900	102.9900	+15.719%	7	535	-79.610%
2026-06-16	85.6000	89.0000	85.6000	89.0000	+10.903%	16	535	-76.404%
2026-06-15	75.0000	80.8500	72.0500	80.2500	+19.171%	80	582	-73.832%
2026-06-12	62.1300	67.3400	62.1300	67.3400	+28.413%	7	582	-68.815%
2026-06-11	50.0000	52.7000	50.0000	52.4400	-0.550%	4	582	-59.954%
2026-06-10	58.3300	58.3300	52.7300	52.7300	-2.694%	3	584	-60.174%
2026-06-09	60.6500	60.6500	51.2700	54.1900	-8.153%	11	585	-61.247%
2026-06-08	59.0000	59.0000	59.0000	59.0000	-1.338%	1	587	-64.407%
2026-06-05	68.5000	68.5000	57.1000	59.8000	-27.304%	28	587	-64.883%
2026-06-04	65.0000	82.2600	65.0000	82.2600	+11.087%	32	579	-74.471%
2026-06-03	77.2900	81.9000	73.5000	74.0500	-9.970%	80	571	-71.641%
2026-06-02	94.1000	95.0000	82.2500	82.2500	-3.007%	8	509	-74.468%
2026-06-01	85.0000	92.1000	84.8000	84.8000	+49.296%	41	509	-75.236%
2026-05-29	61.2700	61.2700	56.8000	56.8000	-6.038%	5	490	-63.028%
2026-05-28	57.9700	60.5300	56.6000	60.4500	+22.866%	6	490	-65.261%
2026-05-26	49.2000	49.2000	49.2000	49.2000	-5.385%	7	486	-57.317%
2026-05-22	54.6500	54.6500	51.5000	52.0000	-12.043%	455	486	-59.615%
2026-05-21	53.9000	59.1200	53.9000	59.1200	+39.270%	2	131	-64.479%
2026-05-20	42.4500	42.4500	42.4500	42.4500	-8.513%	27	131	-50.530%
2026-05-19	42.9300	46.5700	42.9200	46.4000	+10.005%	4	106	-54.741%
2026-05-18	47.9300	48.2100	42.1100	42.1800	-25.857%	13	106	-50.213%
2026-05-15	56.8900	56.8900	56.8900	56.8900	-7.240%	1	106	-63.087%
2026-05-14	54.4000	64.1900	54.4000	61.3300	+17.716%	92	94	-65.759%
2026-05-13	43.1000	52.1000	43.1000	52.1000	+64.717%	18	7	-59.693%
2026-05-12	31.6300	31.6300	31.6300	31.6300	-15.019%	2	7	-33.607%
2026-05-11	42.5500	42.5500	37.2200	37.2200	+12.959%	4	7	-43.579%
2026-05-08	32.9500	32.9500	32.9500	32.9500	0.000%	1	0	-36.267%

.dark-mode .lNfPBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNfPBT{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C270NBIS Dec 18 2026 270.00 Call (NBIS261218C00270000)option OPRA

NBIS20261218C270
NBIS Dec 18 2026 270.00 Call (NBIS261218C00270000)
option OPRA