Dark

NBIS20261218C95
NBIS Dec 18 2026 95.00 Call (NBIS261218C00095000)
option OPRA

EOD

Aug 25, 2026

126.55-29.909%(-54.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	126.5500	126.5500	126.5500	126.5500	-29.909%	8	626	0.000%
2026-08-17	180.5500	180.5500	180.5500	180.5500	-1.339%	1	634	-29.909%
2026-08-14	183.0000	183.0000	183.0000	183.0000	+24.490%	1	635	-30.847%
2026-08-12	147.0000	147.0000	147.0000	147.0000	+6.901%	1	636	-13.912%
2026-07-22	137.5100	137.5100	137.5100	137.5100	+50.284%	1	637	-7.970%
2026-07-17	91.5000	91.5000	91.5000	91.5000	-28.516%	50	637	+38.306%
2026-07-02	128.0000	128.0000	128.0000	128.0000	-14.667%	1	586	-1.133%
2026-07-01	150.0000	150.0000	150.0000	150.0000	+5.857%	1	586	-15.633%
2026-06-10	141.7000	141.7000	141.7000	141.7000	-18.792%	1	585	-10.692%
2026-06-01	171.3100	176.5000	170.0000	174.4900	+39.036%	43	585	-27.474%
2026-05-26	125.5000	125.5000	125.5000	125.5000	-7.482%	1	586	+0.837%
2026-05-15	135.6500	135.6500	135.6500	135.6500	-5.799%	2	586	-6.708%
2026-05-14	144.0000	144.0000	144.0000	144.0000	+10.769%	1	588	-12.118%
2026-05-13	118.7200	130.0000	118.7200	130.0000	+17.117%	3	591	-2.654%
2026-05-06	106.4500	111.0000	106.4500	111.0000	+18.085%	2	591	+14.009%
2026-05-04	94.0000	94.0000	94.0000	94.0000	+35.740%	1	592	+34.628%
2026-05-01	69.2500	69.2500	69.2500	69.2500	+19.212%	3	596	+82.744%
2026-04-28	58.0900	58.0900	58.0900	58.0900	-5.851%	1	596	+117.852%
2026-04-27	61.0000	61.7000	61.0000	61.7000	-15.014%	4	596	+105.105%
2026-04-24	72.8700	72.8700	72.6000	72.6000	-4.949%	2	598	+74.311%
2026-04-23	76.3800	76.3800	76.3800	76.3800	+0.276%	1	600	+65.685%
2026-04-22	76.1700	76.1700	76.1700	76.1700	-1.078%	1	600	+66.142%
2026-04-21	77.0000	77.0000	77.0000	77.0000	-1.282%	4	604	+64.351%
2026-04-17	78.0000	78.0000	78.0000	78.0000	-5.086%	10	604	+62.244%
2026-04-14	81.5000	82.1800	81.5000	82.1800	+7.706%	4	614	+53.991%
2026-04-13	64.7500	77.2200	64.7500	76.3000	+12.620%	8	618	+65.858%
2026-04-10	59.0500	68.8000	59.0500	67.7500	+16.810%	9	624	+86.790%
2026-04-09	51.5000	58.0000	50.9800	58.0000	+17.433%	6	626	+118.190%
2026-04-08	49.3900	49.3900	49.3900	49.3900	+15.993%	1	626	+156.226%
2026-04-07	43.5000	43.5000	42.5800	42.5800	+4.363%	4	626	+197.205%
2026-04-06	40.8000	40.8000	40.8000	40.8000	+22.966%	1	627	+210.172%
2026-04-01	33.1800	33.1800	33.1800	33.1800	+0.851%	3	626	+281.404%
2026-03-31	31.1800	32.9000	30.7300	32.9000	+25.000%	5	626	+284.650%
2026-03-30	33.6900	33.6900	26.3000	26.3200	-20.363%	10	626	+380.813%
2026-03-27	36.2300	36.2300	33.0500	33.0500	-13.775%	2	619	+282.905%
2026-03-26	38.3300	38.3300	38.3300	38.3300	-11.986%	1	621	+230.159%
2026-03-23	46.5000	46.7000	43.5500	43.5500	-7.143%	9	621	+190.586%
2026-03-20	48.1900	48.1900	46.8500	46.9000	+5.393%	21	616	+169.829%
2026-03-17	45.6000	45.8500	44.5000	44.5000	-20.450%	25	605	+184.382%
2026-03-16	51.2500	56.0000	51.2500	55.9400	+28.391%	7	595	+126.225%
2026-03-13	45.0500	45.0500	43.5700	43.5700	+10.164%	3	600	+190.452%
2026-03-12	39.5500	39.5500	39.5500	39.5500	-4.121%	2	601	+219.975%
2026-03-11	43.0000	43.5000	41.2500	41.2500	+27.472%	6	603	+206.788%
2026-03-10	32.3600	32.3600	32.3600	32.3600	+10.368%	1	608	+291.069%
2026-03-09	28.7000	29.3200	28.7000	29.3200	+10.809%	2	609	+331.617%
2026-03-03	26.4600	26.4600	26.4600	26.4600	-7.805%	3	608	+378.269%
2026-02-27	28.3100	28.7000	27.8200	28.7000	-28.250%	43	609	+340.941%
2026-02-25	39.1700	40.0000	39.1700	40.0000	+12.613%	3	568	+216.375%
2026-02-24	33.6000	35.5200	33.6000	35.5200	+5.967%	2	568	+256.278%
2026-02-23	32.4300	33.7400	32.4300	33.5200	-11.088%	3	568	+277.536%
2026-02-20	37.7000	37.7000	37.7000	37.7000	-6.799%	2	569	+235.676%
2026-02-19	39.3000	40.4500	38.7000	40.4500	+14.524%	16	569	+212.855%
2026-02-18	35.9500	36.0000	34.8500	35.3200	+13.314%	15	580	+258.296%
2026-02-13	29.5000	31.1700	29.5000	31.1700	+15.444%	21	595	+305.999%
2026-02-12	23.0000	27.0000	23.0000	27.0000	-3.571%	71	595	+368.704%
2026-02-11	30.5000	30.5000	28.0000	28.0000	-12.226%	31	615	+351.964%
2026-02-10	30.0000	31.9000	30.0000	31.9000	+23.643%	55	644	+296.708%
2026-02-06	22.0400	25.8000	21.7600	25.8000	+17.273%	12	639	+390.504%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+0.686%	1	642	+475.227%
2026-02-04	24.5900	24.5900	21.8500	21.8500	-24.394%	12	643	+479.176%
2026-02-03	28.9000	28.9000	28.9000	28.9000	+3.325%	3	653	+337.889%
2026-02-02	27.9700	27.9700	27.9700	27.9700	+6.350%	2	653	+352.449%
2026-01-30	27.2100	28.4400	26.3000	26.3000	-17.838%	27	653	+381.179%
2026-01-29	35.0000	35.0000	31.2800	32.0100	-10.711%	18	628	+295.345%
2026-01-28	35.8500	35.8500	35.8500	35.8500	+5.940%	2	630	+252.999%
2026-01-27	34.2500	34.2500	33.8400	33.8400	+9.515%	3	632	+273.966%
2026-01-26	30.9000	30.9000	30.9000	30.9000	-6.364%	2	630	+309.547%
2026-01-23	33.4000	34.9400	32.5000	33.0000	-5.660%	9	632	+283.485%
2026-01-22	39.3400	39.3400	34.9800	34.9800	+2.430%	12	623	+261.778%
2026-01-21	35.4000	35.4000	33.2000	34.1500	-8.933%	12	612	+270.571%
2026-01-20	37.7500	39.0000	36.8000	37.5000	-12.485%	19	600	+237.467%
2026-01-16	40.0000	43.8000	40.0000	42.8500	+5.802%	12	592	+195.333%
2026-01-15	40.5500	40.5500	40.5000	40.5000	+5.744%	3	592	+212.469%
2026-01-14	39.4100	39.5000	38.2000	38.3000	-7.822%	23	593	+230.418%
2026-01-13	42.5000	42.5000	41.5000	41.5500	-3.686%	6	588	+204.573%
2026-01-12	41.9000	43.1400	41.9000	43.1400	+16.186%	5	590	+193.347%
2026-01-09	39.5000	39.6000	37.1300	37.1300	-2.418%	56	591	+240.830%
2026-01-08	35.0000	38.0500	35.0000	38.0500	+8.714%	9	541	+232.589%
2026-01-07	37.5000	37.5000	35.0000	35.0000	-5.533%	26	540	+261.571%
2026-01-06	33.8200	37.5000	33.1900	37.0500	+15.781%	21	514	+241.565%
2026-01-05	32.0000	32.0000	32.0000	32.0000	+7.563%	3	518	+295.469%
2026-01-02	30.2500	30.2500	29.7500	29.7500	+10.185%	5	518	+325.378%
2025-12-30	27.0000	27.0000	27.0000	27.0000	-8.194%	1	515	+368.704%
2025-12-26	29.0000	29.4100	29.0000	29.4100	-4.513%	21	514	+330.296%
2025-12-23	33.0000	33.0000	30.8000	30.8000	-8.224%	6	514	+310.877%
2025-12-22	32.5000	35.0000	32.5000	33.5600	+10.942%	15	508	+277.086%
2025-12-19	30.0000	30.2500	29.4000	30.2500	+28.998%	11	497	+318.347%
2025-12-18	23.4200	23.4500	23.4200	23.4500	-4.286%	19	490	+439.659%
2025-12-17	27.0000	27.0000	24.0000	24.5000	+1.660%	4	490	+416.531%
2025-12-16	26.0000	26.0000	24.1000	24.1000	-10.409%	3	488	+425.104%
2025-12-15	26.8000	27.2000	25.8000	26.9000	-20.882%	15	488	+370.446%
2025-12-12	30.7500	34.0000	30.7500	34.0000	+2.256%	3	498	+272.206%
2025-12-11	32.0000	33.2500	31.5700	33.2500	-10.135%	53	497	+280.602%
2025-12-10	36.4100	37.0000	36.4100	37.0000	-1.465%	5	475	+242.027%
2025-12-09	37.8000	37.9500	37.5000	37.5500	-3.396%	9	478	+237.017%
2025-12-08	37.7500	38.8700	37.7500	38.8700	-1.320%	27	481	+225.572%
2025-12-05	38.8000	39.8000	38.0000	39.3900	+1.000%	32	508	+221.274%
2025-12-04	39.0000	39.0000	39.0000	39.0000	+2.632%	2	478	+224.487%
2025-12-03	37.4000	38.2000	37.4000	38.0000	-5.000%	7	476	+233.026%
2025-12-02	39.8000	40.0000	39.5000	40.0000	+1.781%	14	479	+216.375%
2025-12-01	36.0000	39.3000	36.0000	39.3000	+2.344%	13	469	+222.010%
2025-11-28	38.4000	38.4000	38.4000	38.4000	+6.667%	1	470	+229.557%
2025-11-26	36.2500	36.2500	36.0000	36.0000	+4.348%	3	467	+251.528%
2025-11-25	34.5000	34.5000	34.5000	34.5000	-4.167%	2	467	+266.812%
2025-11-24	34.7700	36.0000	34.7700	36.0000	+22.034%	13	465	+251.528%
2025-11-21	29.5000	29.5000	29.5000	29.5000	-11.940%	2	453	+328.983%
2025-11-20	42.0000	42.0000	33.5000	33.5000	-9.752%	8	455	+277.761%
2025-11-19	40.5000	40.5000	37.1200	37.1200	+3.978%	15	455	+240.921%
2025-11-18	33.0000	39.0000	33.0000	35.7000	+5.935%	12	444	+254.482%
2025-11-17	32.0000	33.7000	32.0000	33.7000	+8.710%	3	439	+275.519%
2025-11-14	31.9000	33.3000	30.7500	31.0000	-7.463%	5	438	+308.226%
2025-11-13	34.0000	34.0000	33.3400	33.5000	-9.459%	4	435	+277.761%
2025-11-12	40.0000	40.8900	36.0000	37.0000	-16.667%	113	433	+242.027%
2025-11-11	45.0000	48.8000	44.4000	44.4000	+1.370%	3	389	+185.023%
2025-11-07	43.8000	43.8000	43.8000	43.8000	-11.515%	1	386	+188.927%
2025-11-06	54.9200	54.9200	49.5000	49.5000	-2.865%	2	386	+155.657%
2025-11-04	51.5000	51.5000	50.5000	50.9600	-23.126%	8	385	+148.332%
2025-10-31	66.0000	66.2900	66.0000	66.2900	+8.494%	2	378	+90.904%
2025-10-29	60.0000	61.1000	60.0000	61.1000	+2.689%	6	378	+107.119%
2025-10-28	59.5000	59.5000	59.5000	59.5000	-2.459%	18	375	+112.689%
2025-10-27	58.5000	61.0000	58.5000	61.0000	+15.094%	3	384	+107.459%
2025-10-24	51.9000	53.0000	51.9000	53.0000	+24.413%	7	384	+138.774%
2025-10-23	42.6000	42.6000	42.6000	42.6000	+3.398%	1	391	+197.066%
2025-10-22	40.0000	41.5000	38.7000	41.2000	-7.061%	133	390	+207.160%
2025-10-21	43.9100	45.7000	42.1000	44.3300	-6.674%	58	378	+185.473%
2025-10-20	46.8500	49.7000	46.2500	47.5000	-8.654%	252	331	+166.421%
2025-10-17	51.0500	52.0000	50.2500	52.0000	-13.333%	45	82	+143.365%
2025-10-16	60.0000	60.0000	60.0000	60.0000	-1.639%	1	46	+110.917%
2025-10-15	61.0000	61.0000	61.0000	61.0000	+9.910%	1	45	+107.459%
2025-10-08	55.5000	55.5000	55.5000	55.5000	-8.264%	1	44	+128.018%
2025-10-06	60.5000	60.5000	60.5000	60.5000	+2.716%	1	43	+109.174%
2025-10-03	58.9000	58.9000	58.9000	58.9000	+32.360%	1	43	+114.856%
2025-10-01	44.5000	44.5000	44.5000	44.5000	-2.219%	1	43	+184.382%
2025-09-29	45.5100	45.5100	45.5100	45.5100	+11.353%	1	42	+178.071%
2025-09-26	40.8700	40.8700	40.8700	40.8700	-1.755%	34	42	+209.640%
2025-09-25	41.6000	41.6000	41.6000	41.6000	-3.256%	1	33	+204.207%
2025-09-24	42.2000	43.0000	42.2000	43.0000	+2.797%	2	33	+194.302%
2025-09-23	42.1000	42.1000	41.8300	41.8300	-0.405%	2	33	+202.534%
2025-09-22	36.0000	42.0000	36.0000	42.0000	+19.863%	25	35	+201.310%
2025-09-19	32.2200	35.0400	32.2200	35.0400	+10.362%	5	15	+261.159%
2025-09-18	31.7500	31.7500	31.7500	31.7500	+9.483%	1	18	+298.583%
2025-09-17	28.7200	29.0000	28.7200	29.0000	+3.571%	2	17	+336.379%
2025-09-15	30.0000	30.0000	28.0000	28.0000	-3.780%	3	15	+351.964%
2025-09-11	29.1500	29.1500	29.1000	29.1000	-9.346%	3	14	+334.880%
2025-09-10	30.3000	33.4500	29.3800	32.1000	+11.536%	8	13	+294.237%
2025-09-09	29.1800	29.1800	26.5600	28.7800	+69.693%	4	6	+339.715%
2025-08-22	16.9600	16.9600	16.9600	16.9600	+9.068%	2	3	+646.167%
2025-08-08	15.5500	15.5500	15.5500	15.5500	0.000%	1	1	+713.826%

.dark-mode .f9Zssc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9Zssc{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218C95NBIS Dec 18 2026 95.00 Call (NBIS261218C00095000)option OPRA

NBIS20261218C95
NBIS Dec 18 2026 95.00 Call (NBIS261218C00095000)
option OPRA