Dark

NBIS20261218C50
NBIS Dec 18 2026 50.00 Call (NBIS261218C00050000)
option OPRA

EOD

Jul 14, 2026

150.90-36.278%(-85.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	150.9000	150.9000	150.9000	150.9000	-36.278%	5	88	0.000%
2026-06-23	237.0200	237.0200	236.8100	236.8100	+12.933%	15	83	-36.278%
2026-06-15	209.6900	209.6900	209.6900	209.6900	+18.496%	5	95	-28.037%
2026-06-05	176.9600	176.9600	176.9600	176.9600	-4.066%	5	95	-14.726%
2026-05-29	184.4600	184.4600	184.4600	184.4600	+1.068%	2	90	-18.194%
2026-05-28	182.5100	182.5100	182.5100	182.5100	+8.605%	1	88	-17.320%
2026-05-26	168.0500	168.0500	168.0500	168.0500	+14.475%	5	87	-10.205%
2026-05-18	147.0500	147.0500	146.8000	146.8000	-14.237%	2	92	+2.793%
2026-05-14	171.1700	171.1700	171.1700	171.1700	+29.753%	2	92	-11.842%
2026-05-08	131.9200	131.9200	131.9200	131.9200	-0.998%	10	92	+14.388%
2026-05-07	133.2500	133.2500	133.2500	133.2500	-8.419%	1	102	+13.246%
2026-05-06	145.5000	145.5000	145.5000	145.5000	+13.521%	1	103	+3.711%
2026-05-05	128.1700	128.1700	128.1700	128.1700	+19.550%	20	104	+17.734%
2026-05-01	107.2100	107.2100	107.2100	107.2100	+2.251%	30	76	+40.752%
2026-04-24	104.8500	104.8500	104.8500	104.8500	-3.878%	5	76	+43.920%
2026-04-20	109.0500	109.0800	109.0500	109.0800	-6.208%	5	81	+38.339%
2026-04-15	114.9000	116.3000	114.9000	116.3000	+1.130%	13	76	+29.751%
2026-04-14	118.5000	118.5000	115.0000	115.0000	+2.679%	13	89	+31.217%
2026-04-13	100.9000	112.0000	100.9000	112.0000	+11.743%	3	93	+34.732%
2026-04-10	94.0000	100.4000	94.0000	100.2300	+16.560%	24	93	+50.554%
2026-04-09	80.8000	85.9900	80.8000	85.9900	+9.291%	11	117	+75.486%
2026-04-08	80.7800	80.7800	76.8300	78.6800	+14.861%	22	128	+91.790%
2026-04-06	68.4500	68.5000	68.4500	68.5000	+22.540%	2	113	+120.292%
2026-03-31	55.9000	55.9000	55.9000	55.9000	-3.621%	10	113	+169.946%
2026-03-27	58.2000	58.2000	58.0000	58.0000	-20.110%	2	113	+160.172%
2026-03-25	72.6000	72.6000	72.6000	72.6000	+4.460%	20	113	+107.851%
2026-03-20	69.5000	69.5000	69.5000	69.5000	-5.916%	1	93	+117.122%
2026-03-17	73.8700	73.8700	73.8700	73.8700	-13.854%	1	94	+104.278%
2026-03-16	87.0000	87.0000	85.7500	85.7500	+24.365%	2	93	+75.977%
2026-03-13	73.0000	73.0000	68.9500	68.9500	+18.879%	19	94	+118.854%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+0.625%	1	98	+160.172%
2026-02-20	57.6400	57.6400	57.6400	57.6400	-11.730%	1	98	+161.797%
2026-02-19	64.9000	65.3000	64.9000	65.3000	+11.719%	2	97	+131.087%
2026-02-18	60.2000	60.2000	58.4500	58.4500	+31.882%	4	98	+158.169%
2026-02-12	44.3200	44.3200	44.3200	44.3200	-13.268%	1	102	+240.478%
2026-02-11	51.1000	51.1000	51.1000	51.1000	+11.087%	1	101	+195.303%
2026-02-06	46.7000	46.7000	46.0000	46.0000	+20.104%	6	101	+228.043%
2026-02-05	38.3000	38.3000	38.3000	38.3000	-12.955%	14	104	+293.995%
2026-02-04	44.0000	44.0000	44.0000	44.0000	-6.263%	2	104	+242.955%
2026-02-03	46.9400	46.9400	46.9400	46.9400	+1.822%	1	102	+221.474%
2026-01-30	50.0600	50.0600	46.1000	46.1000	-14.328%	14	102	+227.332%
2026-01-26	53.8100	53.8100	53.8100	53.8100	-3.514%	4	111	+180.431%
2026-01-23	57.8900	57.8900	55.7300	55.7700	-3.845%	4	110	+170.576%
2026-01-22	58.0000	58.0000	58.0000	58.0000	+5.839%	1	108	+160.172%
2026-01-21	54.8000	54.8000	54.8000	54.8000	-9.287%	5	108	+175.365%
2026-01-16	60.7600	60.7600	60.4100	60.4100	-6.196%	10	108	+149.793%
2026-01-13	64.7000	64.7000	64.4000	64.4000	+3.338%	2	108	+134.317%
2026-01-09	64.0000	64.0000	62.3200	62.3200	+4.249%	2	109	+142.137%
2026-01-08	59.7800	59.7800	59.7800	59.7800	+7.229%	1	109	+152.426%
2026-01-07	55.7500	55.7500	55.7500	55.7500	-2.193%	10	108	+170.673%
2026-01-06	57.0000	57.0000	57.0000	57.0000	+11.984%	1	98	+164.737%
2026-01-02	50.9000	50.9000	50.9000	50.9000	+7.226%	1	103	+196.464%
2025-12-30	47.4700	47.4700	47.4700	47.4700	-3.083%	1	103	+217.885%
2025-12-26	48.9800	48.9800	48.9800	48.9800	-8.105%	1	102	+208.085%
2025-12-22	53.3000	53.3000	53.3000	53.3000	+8.136%	6	95	+183.114%
2025-12-19	47.0000	49.2900	47.0000	49.2900	+20.543%	3	95	+206.147%
2025-12-18	42.5500	42.7500	40.8900	40.8900	+4.046%	4	94	+269.039%
2025-12-17	43.6200	43.6200	39.3000	39.3000	-6.828%	2	94	+283.969%
2025-12-16	42.1800	42.1800	42.1800	42.1800	-5.107%	1	94	+257.752%
2025-12-15	48.0000	48.0000	44.4500	44.4500	-11.277%	6	94	+239.483%
2025-12-12	50.1000	50.1000	50.1000	50.1000	-8.909%	4	95	+201.198%
2025-12-11	48.7000	55.0000	48.4000	55.0000	-11.290%	23	91	+174.364%
2025-12-08	57.5700	62.0000	57.5700	62.0000	+12.768%	11	99	+143.387%
2025-12-03	54.9800	54.9800	54.9800	54.9800	-7.597%	1	88	+174.463%
2025-12-02	61.4300	61.4300	59.5000	59.5000	+8.320%	2	87	+153.613%
2025-12-01	54.9300	54.9300	54.9300	54.9300	-1.911%	1	89	+174.713%
2025-11-26	56.0000	56.0000	56.0000	56.0000	+4.673%	1	88	+169.464%
2025-11-25	49.7600	53.5000	49.6800	53.5000	+9.184%	37	88	+182.056%
2025-11-21	48.7700	49.0000	48.7700	49.0000	-8.068%	6	101	+207.959%
2025-11-20	62.5000	62.5000	51.7000	53.3000	-2.381%	5	95	+183.114%
2025-11-18	56.0000	56.0000	54.6000	54.6000	+12.346%	3	93	+176.374%
2025-11-17	48.6000	48.6000	48.6000	48.6000	-4.406%	1	91	+210.494%
2025-11-14	50.6000	50.8400	50.5000	50.8400	-4.526%	3	90	+196.814%
2025-11-13	53.2500	53.2500	53.2500	53.2500	-6.743%	2	88	+183.380%
2025-11-12	60.6000	60.6000	55.2000	57.1000	-8.494%	4	90	+164.273%
2025-11-11	65.0000	73.0000	62.4000	62.4000	-12.421%	4	88	+141.827%
2025-11-07	71.2500	71.2500	71.2500	71.2500	-1.000%	1	88	+111.789%
2025-11-04	71.9700	71.9700	71.9700	71.9700	-14.014%	1	87	+109.671%
2025-10-29	83.6000	83.7000	83.6000	83.7000	+12.955%	2	86	+80.287%
2025-10-24	71.7000	74.1000	71.7000	74.1000	+19.516%	2	87	+103.644%
2025-10-22	59.0000	62.1000	58.0000	62.0000	-4.820%	21	88	+143.387%
2025-10-21	66.0000	66.0000	63.0000	65.1400	-6.943%	17	83	+131.655%
2025-10-20	74.5000	74.5000	70.0000	70.0000	-5.020%	4	73	+115.571%
2025-10-17	73.7000	73.7000	73.7000	73.7000	-18.464%	5	73	+104.749%
2025-10-14	89.5000	90.3900	89.5000	90.3900	+14.708%	4	73	+66.943%
2025-10-08	78.8000	78.8000	78.8000	78.8000	-12.444%	2	70	+91.497%
2025-10-03	86.7000	90.0000	86.7000	90.0000	+11.111%	17	69	+67.667%
2025-10-02	80.9000	81.0000	78.2000	81.0000	+15.270%	9	71	+86.296%
2025-10-01	70.2700	70.2700	70.2700	70.2700	-2.727%	1	76	+114.743%
2025-09-30	72.2400	72.2400	72.2400	72.2400	+9.455%	1	75	+108.887%
2025-09-26	66.0000	66.0000	65.8000	66.0000	-7.975%	7	75	+128.636%
2025-09-24	71.9000	71.9000	71.7200	71.7200	+4.854%	3	78	+110.402%
2025-09-23	68.4000	68.4000	68.4000	68.4000	+11.111%	5	78	+120.614%
2025-09-22	58.2000	61.5600	58.2000	61.5600	+9.791%	5	73	+145.127%
2025-09-19	56.0700	56.0700	56.0700	56.0700	+2.318%	1	68	+169.128%
2025-09-18	54.8000	54.8000	54.8000	54.8000	+11.837%	1	68	+175.365%
2025-09-17	51.0500	51.0500	49.0000	49.0000	0.000%	15	69	+207.959%
2025-09-15	49.0000	49.0000	49.0000	49.0000	+4.589%	5	74	+207.959%
2025-09-12	49.2500	49.2500	46.8500	46.8500	-4.776%	6	69	+222.092%
2025-09-11	49.2000	49.2000	49.2000	49.2000	-6.017%	1	63	+206.707%
2025-09-10	52.3500	52.3500	52.3500	52.3500	-0.286%	4	62	+188.252%
2025-09-09	52.0000	55.4000	47.1300	52.5000	+92.449%	13	66	+187.429%
2025-09-08	27.4000	28.5000	27.2800	27.2800	-1.658%	10	67	+453.152%
2025-09-05	27.7400	27.7400	27.7400	27.7400	-1.561%	1	76	+443.980%
2025-09-04	28.1800	28.1800	28.1800	28.1800	-14.606%	4	76	+435.486%
2025-08-28	33.0000	33.0000	33.0000	33.0000	-3.226%	1	72	+357.273%
2025-08-26	34.1000	34.1000	34.1000	34.1000	+18.403%	1	73	+342.522%
2025-08-20	28.8000	28.8000	28.8000	28.8000	-4.000%	6	73	+423.958%
2025-08-19	30.0000	30.0000	30.0000	30.0000	-10.180%	3	67	+403.000%
2025-08-18	33.5000	35.0500	33.4000	33.4000	+3.118%	30	64	+351.796%
2025-08-14	32.3900	32.3900	32.3900	32.3900	-10.028%	1	74	+365.885%
2025-08-12	36.0000	36.0000	36.0000	36.0000	+5.882%	1	73	+319.167%
2025-08-11	34.0000	34.0000	34.0000	34.0000	+8.246%	5	73	+343.824%
2025-08-08	32.0000	32.0000	30.2100	31.4100	+10.599%	3	78	+380.420%
2025-08-07	27.2000	32.0000	27.2000	28.4000	+35.238%	12	78	+431.338%
2025-08-06	21.0000	21.0000	21.0000	21.0000	+5.369%	2	82	+618.571%
2025-08-04	19.9300	19.9300	19.9300	19.9300	+3.264%	2	80	+657.150%
2025-08-01	19.4000	19.4000	19.2400	19.3000	-8.704%	6	82	+681.865%
2025-07-31	22.3000	22.3000	21.1400	21.1400	+13.048%	3	78	+613.813%
2025-07-28	18.7000	18.7000	18.7000	18.7000	-4.592%	1	78	+706.952%
2025-07-25	19.6000	19.6000	19.6000	19.6000	+1.502%	1	77	+669.898%
2025-07-23	19.3100	19.3100	19.3100	19.3100	-0.974%	1	78	+681.460%
2025-07-22	19.5000	19.5000	18.2000	19.5000	-2.985%	7	77	+673.846%
2025-07-21	22.5000	22.5000	20.1000	20.1000	+0.500%	11	73	+650.746%
2025-07-18	20.0000	20.0000	20.0000	20.0000	-6.103%	2	63	+654.500%
2025-07-17	21.3000	21.3000	21.3000	21.3000	+15.135%	1	61	+608.451%
2025-07-16	18.5000	18.5000	18.5000	18.5000	-8.416%	2	60	+715.676%
2025-07-15	20.2000	20.2000	20.2000	20.2000	+0.598%	10	58	+647.030%
2025-07-14	19.4700	21.2000	18.3000	20.0800	+29.298%	7	48	+651.494%
2025-07-11	16.3000	16.3000	15.5300	15.5300	-7.943%	5	48	+871.668%
2025-07-10	16.9300	16.9300	16.8700	16.8700	-0.178%	2	44	+794.487%
2025-07-09	16.6800	16.9000	16.6000	16.9000	-5.003%	5	46	+792.899%
2025-07-08	17.7900	17.7900	17.7900	17.7900	-3.525%	1	42	+748.229%
2025-07-07	18.5700	18.5700	18.4400	18.4400	-19.826%	8	41	+718.330%
2025-06-30	23.0000	23.0000	23.0000	23.0000	+7.981%	9	37	+556.087%
2025-06-26	21.1500	21.3000	21.1500	21.3000	+3.902%	17	37	+608.451%
2025-06-25	20.5000	20.5000	20.5000	20.5000	+4.432%	1	28	+636.098%
2025-06-18	19.6300	19.6300	19.6300	19.6300	+2.453%	1	28	+668.721%
2025-06-17	19.6900	19.6900	19.1600	19.1600	-6.078%	2	28	+687.578%
2025-06-16	20.4000	20.4000	20.4000	20.4000	+8.511%	1	28	+639.706%
2025-06-13	18.8000	18.8000	18.8000	18.8000	-11.446%	8	27	+702.660%
2025-06-11	20.8600	21.2300	20.8600	21.2300	+1.871%	6	23	+610.787%
2025-06-10	20.8400	20.8400	20.8400	20.8400	-3.519%	1	26	+624.088%
2025-06-09	20.3000	23.7000	20.3000	21.6000	+14.894%	50	25	+598.611%
2025-06-06	18.8000	18.8000	18.8000	18.8000	0.000%	4	2	+702.660%

.dark-mode .X2NxY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2NxY1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C50NBIS Dec 18 2026 50.00 Call (NBIS261218C00050000)option OPRA

NBIS20261218C50
NBIS Dec 18 2026 50.00 Call (NBIS261218C00050000)
option OPRA