Dark

NBIS20261218C80
NBIS Dec 18 2026 80.00 Call (NBIS261218C00080000)
option OPRA

EOD

Aug 26, 2026

138.00-3.651%(-5.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	138.0000	138.0000	138.0000	138.0000	-3.651%	1	567	0.000%
2026-08-25	143.2300	143.2300	143.2300	143.2300	-2.058%	1	566	-3.651%
2026-08-21	146.2400	146.2400	146.2400	146.2400	+3.746%	4	565	-5.635%
2026-08-19	140.9600	140.9600	140.9600	140.9600	-21.689%	1	565	-2.100%
2026-08-14	180.0000	180.0000	180.0000	180.0000	+123.547%	1	566	-23.333%
2026-07-29	80.5200	80.5200	80.5200	80.5200	-47.714%	1	567	+71.386%
2026-07-23	154.0000	154.0000	154.0000	154.0000	+0.654%	4	566	-10.390%
2026-07-22	153.0000	153.0000	153.0000	153.0000	+5.517%	6	570	-9.804%
2026-07-21	143.0000	145.0000	143.0000	145.0000	+27.495%	34	576	-4.828%
2026-07-17	113.7300	113.7300	113.7300	113.7300	-20.285%	1	596	+21.340%
2026-07-13	142.6700	142.6700	142.6700	142.6700	-26.836%	5	597	-3.273%
2026-06-16	195.0000	195.0000	195.0000	195.0000	+37.324%	1	597	-29.231%
2026-06-11	135.2200	142.0000	135.2200	142.0000	-2.069%	2	598	-2.817%
2026-06-09	154.6500	154.6500	145.0000	145.0000	-3.686%	2	600	-4.828%
2026-05-28	150.5500	150.5500	150.5500	150.5500	-2.253%	1	599	-8.336%
2026-05-21	149.0000	154.0200	149.0000	154.0200	+23.503%	3	600	-10.401%
2026-05-20	127.4200	127.4200	124.7100	124.7100	-16.201%	3	600	+10.657%
2026-05-14	148.8200	148.8200	148.8200	148.8200	+42.685%	1	604	-7.271%
2026-05-12	104.3000	104.3000	104.3000	104.3000	-15.031%	2	605	+32.311%
2026-05-11	122.7500	122.7500	122.7500	122.7500	+12.708%	1	605	+12.424%
2026-05-08	108.9100	108.9100	108.9100	108.9100	-9.618%	2	607	+26.710%
2026-05-07	116.6000	120.5000	116.6000	120.5000	+1.817%	20	609	+14.523%
2026-05-06	121.0700	121.0700	118.2800	118.3500	+19.521%	23	629	+16.603%
2026-05-04	100.2000	100.2000	98.6500	99.0200	+27.357%	11	652	+39.366%
2026-05-01	77.7500	77.7500	77.7500	77.7500	+11.871%	20	682	+77.492%
2026-04-30	69.5000	69.5000	69.5000	69.5000	-25.269%	20	682	+98.561%
2026-04-16	91.0000	93.0000	91.0000	93.0000	+1.087%	8	662	+48.387%
2026-04-14	92.0000	92.0000	92.0000	92.0000	+3.081%	10	668	+50.000%
2026-04-13	78.7000	89.2500	78.7000	89.2500	+13.405%	3	666	+54.622%
2026-04-10	75.0000	78.7000	75.0000	78.7000	+16.334%	4	669	+75.349%
2026-04-09	63.8100	67.6500	63.8100	67.6500	+18.001%	8	671	+103.991%
2026-04-08	56.0000	57.3300	56.0000	57.3300	+19.438%	7	676	+140.712%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-1.092%	2	683	+187.500%
2026-04-06	48.3500	48.5300	48.3500	48.5300	+16.351%	2	685	+184.360%
2026-04-01	44.0500	44.0500	41.7100	41.7100	+26.778%	8	687	+230.856%
2026-03-30	36.6000	36.6000	31.6000	32.9000	-26.808%	43	683	+319.453%
2026-03-26	44.9500	44.9500	44.9500	44.9500	-19.213%	10	682	+207.008%
2026-03-23	55.6400	55.6400	55.6400	55.6400	+2.866%	2	682	+148.023%
2026-03-20	54.8500	54.8500	54.0900	54.0900	-1.797%	31	683	+155.130%
2026-03-19	55.0800	55.0800	55.0800	55.0800	+1.064%	1	654	+150.545%
2026-03-18	55.2800	55.8500	54.5000	54.5000	+6.863%	4	655	+153.211%
2026-03-17	53.7500	54.0600	51.0000	51.0000	-22.551%	57	653	+170.588%
2026-03-16	60.4500	65.8500	60.4500	65.8500	+26.392%	26	626	+109.567%
2026-03-13	52.1000	52.1000	52.1000	52.1000	+11.087%	10	640	+164.875%
2026-03-12	47.4000	47.4000	46.9000	46.9000	-1.883%	6	630	+194.243%
2026-03-11	48.5100	50.5000	46.9500	47.8000	+48.863%	5	626	+188.703%
2026-03-09	32.1100	32.1100	32.1100	32.1100	-3.429%	10	631	+329.773%
2026-03-06	34.0000	34.0000	32.8500	33.2500	-15.823%	3	641	+315.038%
2026-03-04	36.1900	39.5000	35.8300	39.5000	+23.669%	3	640	+249.367%
2026-03-03	30.6000	32.2500	30.6000	31.9400	-3.300%	5	643	+332.060%
2026-03-02	34.4000	34.4000	33.0300	33.0300	-28.071%	16	641	+317.802%
2026-02-26	45.9200	45.9200	45.9200	45.9200	-2.629%	5	630	+200.523%
2026-02-25	43.7400	47.1600	43.7400	47.1600	+1.879%	7	630	+192.621%
2026-02-19	46.2900	46.2900	46.2900	46.2900	+7.651%	1	630	+198.121%
2026-02-18	40.8500	43.0000	40.8500	43.0000	+12.861%	6	630	+220.930%
2026-02-13	37.0000	42.0400	37.0000	38.1000	+27.000%	13	643	+262.205%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-14.040%	1	643	+360.000%
2026-02-09	34.9000	34.9000	34.9000	34.9000	+10.443%	1	642	+295.415%
2026-02-06	27.0000	31.6000	27.0000	31.6000	+26.653%	14	643	+336.709%
2026-02-05	25.8000	26.0000	24.9500	24.9500	-14.963%	13	641	+453.106%
2026-02-04	30.3100	30.3100	27.5300	29.3400	-13.451%	49	639	+370.348%
2026-02-03	34.4900	34.4900	31.7500	33.9000	-7.123%	14	597	+307.080%
2026-01-29	36.6500	38.8000	36.5000	36.5000	-12.575%	14	596	+278.082%
2026-01-28	40.5000	41.7500	40.5000	41.7500	0.000%	2	582	+230.539%
2026-01-27	40.0000	41.7500	39.5000	41.7500	+10.129%	43	582	+230.539%
2026-01-26	39.0000	39.0000	37.9100	37.9100	-3.904%	2	542	+264.020%
2026-01-21	40.0000	41.0000	39.4500	39.4500	-8.786%	16	540	+249.810%
2026-01-20	46.2500	46.2500	43.2500	43.2500	-14.169%	3	526	+219.075%
2026-01-16	45.1100	50.3900	45.1100	50.3900	+4.026%	12	525	+173.864%
2026-01-15	45.1000	49.4400	45.1000	48.4400	+9.075%	30	525	+184.889%
2026-01-14	44.5000	44.5000	44.4100	44.4100	-7.614%	14	526	+210.741%
2026-01-13	48.0700	48.0700	48.0700	48.0700	-1.898%	1	512	+187.081%
2026-01-12	47.6400	49.0000	47.6400	49.0000	+13.901%	27	512	+181.633%
2026-01-08	43.7300	43.7300	43.0200	43.0200	-0.232%	2	539	+220.781%
2026-01-07	43.4500	43.4500	42.2300	43.1200	+0.093%	21	537	+220.037%
2026-01-06	38.6300	43.5100	38.6300	43.0800	+19.667%	3	534	+220.334%
2026-01-05	36.0000	36.0000	36.0000	36.0000	+1.124%	1	534	+283.333%
2026-01-02	32.8500	35.6000	32.8500	35.6000	+14.839%	56	534	+287.640%
2025-12-31	31.0000	31.0000	31.0000	31.0000	-5.488%	1	479	+345.161%
2025-12-30	33.0000	33.0000	32.8000	32.8000	-1.531%	13	479	+320.732%
2025-12-29	33.4000	34.0000	33.3100	33.3100	-4.474%	11	466	+314.290%
2025-12-26	35.5000	35.5000	34.1000	34.8700	-6.765%	8	457	+295.756%
2025-12-23	37.4000	37.4000	37.4000	37.4000	-2.857%	10	463	+268.984%
2025-12-22	38.5000	38.5000	38.5000	38.5000	+7.662%	1	473	+258.442%
2025-12-19	32.0000	35.7600	32.0000	35.7600	+27.714%	82	474	+285.906%
2025-12-18	29.5000	30.9000	27.6000	28.0000	+4.869%	62	498	+392.857%
2025-12-17	32.4000	32.4000	26.7000	26.7000	-9.122%	36	448	+416.854%
2025-12-16	28.7500	29.3800	28.7500	29.3800	-5.803%	8	414	+369.707%
2025-12-15	36.3000	36.3000	30.4000	31.1900	-20.026%	42	410	+342.450%
2025-12-12	35.3000	39.0000	35.3000	39.0000	-3.585%	2	395	+253.846%
2025-12-10	40.4500	40.4500	40.4500	40.4500	-12.635%	1	395	+241.162%
2025-12-05	46.3000	46.3000	46.3000	46.3000	+7.176%	11	396	+198.056%
2025-12-03	43.2000	43.2000	43.2000	43.2000	-6.087%	1	385	+219.444%
2025-12-02	46.0000	46.0000	46.0000	46.0000	0.000%	1	386	+200.000%
2025-12-01	40.1000	46.0000	40.1000	46.0000	+9.524%	3	385	+200.000%
2025-11-26	42.0000	42.0000	42.0000	42.0000	+14.817%	1	384	+228.571%
2025-11-25	36.5800	36.5800	36.5800	36.5800	-10.387%	2	384	+277.255%
2025-11-24	41.0500	41.0500	40.8200	40.8200	+14.342%	2	386	+238.070%
2025-11-21	40.0000	40.0000	33.5000	35.7000	-9.391%	57	384	+286.555%
2025-11-20	47.5000	47.5000	38.2800	39.4000	-8.393%	15	345	+250.254%
2025-11-19	44.2500	44.2500	43.0100	43.0100	+3.639%	4	356	+220.856%
2025-11-18	38.1000	41.5000	37.9700	41.5000	+14.514%	15	355	+232.530%
2025-11-17	36.3700	37.3000	36.2400	36.2400	+1.798%	13	362	+280.795%
2025-11-14	39.0000	39.0000	35.0000	35.6000	-8.718%	7	354	+287.640%
2025-11-13	40.1000	40.1000	38.1500	39.0000	-6.699%	16	352	+253.846%
2025-11-12	49.6000	49.6000	41.8000	41.8000	-15.726%	6	342	+230.144%
2025-11-11	52.0000	52.2000	49.6000	49.6000	-17.608%	9	340	+178.226%
2025-11-10	60.2000	60.2000	60.2000	60.2000	+18.574%	2	333	+129.236%
2025-11-07	49.5200	51.0000	49.5200	50.7700	-13.583%	4	331	+171.814%
2025-11-05	61.5000	61.5000	58.7500	58.7500	-9.182%	2	331	+134.894%
2025-11-03	66.9000	66.9000	64.6900	64.6900	-4.868%	5	328	+113.325%
2025-10-30	68.0000	68.0000	68.0000	68.0000	+1.341%	2	328	+102.941%
2025-10-29	64.6000	67.2000	64.2500	67.1000	-1.324%	35	330	+105.663%
2025-10-27	65.0000	68.0000	65.0000	68.0000	+12.397%	52	310	+102.941%
2025-10-24	60.5000	60.5000	60.5000	60.5000	+15.458%	1	310	+128.099%
2025-10-23	49.9000	52.4000	49.9000	52.4000	+15.929%	190	309	+163.359%
2025-10-22	45.5000	45.5000	45.2000	45.2000	-9.600%	2	158	+205.310%
2025-10-21	52.5000	52.5000	50.0000	50.0000	-11.504%	2	158	+176.000%
2025-10-20	53.0000	56.5000	53.0000	56.5000	-1.327%	2	157	+144.248%
2025-10-17	57.2600	57.2600	57.2600	57.2600	-16.616%	1	156	+141.006%
2025-10-16	68.6700	68.6700	68.6700	68.6700	-0.334%	1	155	+100.961%
2025-10-14	68.0000	68.9000	68.0000	68.9000	-8.621%	11	155	+100.290%
2025-10-13	75.0000	75.4000	75.0000	75.4000	+8.023%	4	155	+83.024%
2025-10-10	73.6200	75.2500	69.8000	69.8000	+1.159%	9	155	+97.708%
2025-10-09	68.2500	69.0000	68.2200	69.0000	+10.224%	4	158	+100.000%
2025-10-08	62.6500	62.6500	62.6000	62.6000	+4.333%	2	160	+120.447%
2025-10-07	60.5000	60.5000	60.0000	60.0000	-12.217%	2	158	+130.000%
2025-10-03	68.3500	68.3500	68.3500	68.3500	+8.492%	1	158	+101.902%
2025-10-02	63.0000	63.0000	63.0000	63.0000	+16.775%	1	159	+119.048%
2025-10-01	53.9500	53.9500	53.9500	53.9500	+2.567%	1	159	+155.792%
2025-09-30	52.6000	52.6000	52.6000	52.6000	+1.544%	1	159	+162.357%
2025-09-29	51.8000	51.8000	51.8000	51.8000	+9.053%	2	159	+166.409%
2025-09-26	50.1000	50.1000	47.5000	47.5000	+2.481%	2	159	+190.526%
2025-09-23	49.0000	49.0000	46.3500	46.3500	+0.761%	3	160	+197.735%
2025-09-22	44.5000	46.0000	44.5000	46.0000	+17.197%	6	161	+200.000%
2025-09-19	38.8900	39.2500	38.8900	39.2500	+1.186%	31	163	+251.592%
2025-09-18	39.1000	39.1000	38.7900	38.7900	+10.043%	2	193	+255.762%
2025-09-17	35.1500	35.2500	35.1500	35.2500	+6.207%	3	192	+291.489%
2025-09-16	33.3000	33.3000	33.1000	33.1900	+4.371%	10	191	+315.788%
2025-09-12	31.8000	31.8000	31.8000	31.8000	-6.471%	1	196	+333.962%
2025-09-11	35.7000	35.7000	34.0000	34.0000	-11.111%	5	195	+305.882%
2025-09-10	35.2700	38.2500	35.2600	38.2500	+0.131%	8	190	+260.784%
2025-09-09	31.8500	39.6000	31.5000	38.2000	+135.802%	99	183	+261.257%
2025-09-08	16.2000	16.2000	16.2000	16.2000	-5.097%	2	221	+751.852%
2025-09-05	17.0700	17.0700	17.0700	17.0700	-1.500%	47	221	+708.436%
2025-09-02	19.3200	19.3200	17.3300	17.3300	-16.882%	5	174	+696.307%
2025-08-25	20.8500	20.8500	20.8500	20.8500	+6.269%	4	175	+561.871%
2025-08-21	19.6200	19.6200	19.6200	19.6200	+4.306%	2	175	+603.364%
2025-08-20	16.9400	18.8100	16.9400	18.8100	-1.000%	12	175	+633.652%
2025-08-19	19.9500	19.9500	19.0000	19.0000	-11.504%	2	181	+626.316%
2025-08-18	22.0000	22.0000	21.4700	21.4700	-2.409%	3	179	+542.757%
2025-08-15	21.4500	22.0000	21.4500	22.0000	+10.000%	7	176	+527.273%
2025-08-14	20.6500	20.6500	20.0000	20.0000	-6.103%	6	175	+590.000%
2025-08-13	22.0000	22.3000	21.0000	21.3000	-10.504%	17	177	+547.887%
2025-08-12	23.8000	23.8000	22.3200	23.8000	+10.698%	4	172	+479.832%
2025-08-11	20.4000	24.0000	20.4000	21.5000	+8.367%	43	173	+541.860%
2025-08-08	19.7600	20.0000	19.2900	19.8400	+10.838%	13	142	+595.565%
2025-08-07	16.9400	19.9000	16.9400	17.9000	+39.953%	42	139	+670.950%
2025-08-06	12.5800	12.9300	12.4300	12.7900	+2.320%	20	120	+978.968%
2025-08-04	11.8300	12.5000	11.7800	12.5000	+8.131%	17	122	+1,004.000%
2025-08-01	11.3400	12.0000	11.2800	11.5600	+5.091%	10	125	+1,093.772%
2025-07-29	10.8000	11.0000	10.8000	11.0000	-6.937%	47	115	+1,154.545%
2025-07-28	11.8200	11.8200	11.8200	11.8200	-1.253%	1	156	+1,067.513%
2025-07-25	11.9700	11.9700	11.9700	11.9700	+2.308%	14	157	+1,052.882%
2025-07-24	11.7000	11.7000	11.7000	11.7000	-2.500%	2	152	+1,079.487%
2025-07-23	11.8000	12.0000	11.8000	12.0000	-6.250%	3	150	+1,050.000%
2025-07-21	12.8000	12.8000	12.8000	12.8000	-4.478%	1	150	+978.125%
2025-07-17	13.5000	13.6400	13.4000	13.4000	+0.752%	7	149	+929.851%
2025-07-16	13.6000	13.6000	11.2500	13.3000	+2.308%	45	144	+937.594%
2025-07-15	13.0000	13.0000	13.0000	13.0000	+5.691%	4	100	+961.538%
2025-07-14	11.5000	12.4500	11.1700	12.3000	+36.667%	6	100	+1,021.951%
2025-07-11	9.1800	9.1800	9.0000	9.0000	-7.692%	21	100	+1,433.333%
2025-07-10	9.7500	9.7500	9.7500	9.7500	-2.500%	2	100	+1,315.385%
2025-07-09	10.1100	10.1100	10.0000	10.0000	-13.793%	22	98	+1,280.000%
2025-07-07	11.6000	11.6000	11.6000	11.6000	-12.121%	1	83	+1,089.655%
2025-07-02	13.2000	13.2000	13.2000	13.2000	+1.149%	1	83	+945.455%
2025-07-01	14.2000	14.2000	13.0100	13.0500	-14.706%	72	82	+957.471%
2025-06-30	15.5000	15.6000	15.3000	15.3000	+6.250%	4	16	+801.961%
2025-06-26	12.9000	14.4000	12.8900	14.4000	+9.091%	7	16	+858.333%
2025-06-25	13.2000	13.2000	13.2000	13.2000	+0.763%	2	12	+945.455%
2025-06-24	13.1000	13.1000	13.1000	13.1000	+4.800%	2	10	+953.435%
2025-06-20	12.7000	12.7000	12.5000	12.5000	-1.575%	4	8	+1,004.000%
2025-06-13	13.0000	13.0000	12.7000	12.7000	+0.794%	10	7	+986.614%
2025-06-12	12.9400	13.0500	12.6000	12.6000	-4.255%	15	5	+995.238%
2025-06-11	13.8000	13.8300	13.1600	13.1600	0.000%	3	0	+948.632%

.dark-mode .XcK58C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XcK58C{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C80NBIS Dec 18 2026 80.00 Call (NBIS261218C00080000)option OPRA

NBIS20261218C80
NBIS Dec 18 2026 80.00 Call (NBIS261218C00080000)
option OPRA