Dark

NBIS20270115C105
NBIS Jan 15 2027 105.00 Call (NBIS270115C00105000)
option OPRA

EOD

Jul 14, 2026

111.75-6.976%(-8.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	111.7700	111.7700	111.7500	111.7500	-6.976%	3	1,433	0.000%
2026-07-13	120.1300	120.1300	120.1300	120.1300	-8.228%	20	1,431	-6.976%
2026-07-09	130.9000	130.9000	130.9000	130.9000	+3.889%	1	1,439	-14.629%
2026-07-02	127.0000	127.0000	122.5000	126.0000	-32.258%	3	1,440	-11.310%
2026-06-30	189.7600	189.7600	186.0000	186.0000	+10.926%	3	1,440	-39.919%
2026-06-24	166.5900	167.6800	166.5900	167.6800	-11.747%	4	1,442	-33.355%
2026-06-23	190.0000	190.0000	190.0000	190.0000	+1.631%	1	1,442	-41.184%
2026-06-22	186.9500	186.9500	186.9500	186.9500	-2.120%	1	1,443	-40.225%
2026-06-18	191.0000	191.0000	191.0000	191.0000	+0.500%	1	1,449	-41.492%
2026-06-17	200.0000	200.0000	189.8500	190.0500	+33.368%	4	1,449	-41.200%
2026-06-12	142.5000	142.5000	142.5000	142.5000	+3.523%	4	1,449	-21.579%
2026-06-05	137.6500	137.6500	137.6500	137.6500	-20.064%	2	1,449	-18.816%
2026-06-01	172.2000	172.2000	172.2000	172.2000	+28.989%	1	1,449	-35.105%
2026-05-28	133.5000	133.5000	133.5000	133.5000	+1.908%	1	1,450	-16.292%
2026-05-21	131.0000	131.0000	131.0000	131.0000	+17.489%	1	1,450	-14.695%
2026-05-19	111.5000	111.5000	111.5000	111.5000	+4.108%	3	1,450	+0.224%
2026-05-18	125.0000	125.0000	105.5700	107.1000	-13.685%	4	1,450	+4.342%
2026-05-15	124.2500	124.2500	124.0800	124.0800	-8.089%	2	1,450	-9.937%
2026-05-14	139.6500	139.9000	135.0000	135.0000	+14.271%	4	1,447	-17.222%
2026-05-13	118.9500	125.0700	118.1400	118.1400	+25.347%	10	1,447	-5.409%
2026-05-12	88.8700	94.2500	88.8700	94.2500	-7.869%	10	1,447	+18.568%
2026-05-11	102.3000	102.3000	102.3000	102.3000	+10.059%	2	1,447	+9.238%
2026-05-07	92.9500	92.9500	92.9500	92.9500	-11.602%	5	1,449	+20.226%
2026-05-06	99.3000	105.1500	98.9300	105.1500	+17.224%	8	1,449	+6.277%
2026-05-04	86.0500	91.0000	86.0500	89.7000	+28.972%	12	1,454	+24.582%
2026-05-01	66.0000	69.5500	66.0000	69.5500	+24.530%	2	1,459	+60.676%
2026-04-29	55.2000	55.8500	55.2000	55.8500	+2.289%	13	1,459	+100.090%
2026-04-28	53.2500	54.6000	53.2500	54.6000	-13.182%	7	1,449	+104.670%
2026-04-27	58.1700	62.8900	58.1700	62.8900	-2.587%	7	1,451	+77.691%
2026-04-24	66.5000	66.5000	64.5600	64.5600	-11.562%	5	1,451	+73.095%
2026-04-21	73.0000	73.0000	73.0000	73.0000	+5.400%	1	1,454	+53.082%
2026-04-20	69.2600	69.2600	69.2600	69.2600	-4.244%	1	1,455	+61.349%
2026-04-17	72.0500	72.3300	72.0500	72.3300	-7.471%	26	1,455	+54.500%
2026-04-16	80.1200	80.1200	73.7000	78.1700	+0.090%	7	1,454	+42.958%
2026-04-15	73.7500	79.0500	73.7500	78.1000	-1.089%	18	1,457	+43.086%
2026-04-14	75.3700	78.9800	72.5000	78.9600	+9.484%	14	1,464	+41.527%
2026-04-13	69.7500	73.6000	67.6600	72.1200	+15.911%	35	1,474	+54.950%
2026-04-10	61.0000	65.7500	60.9500	62.2200	+14.459%	201	1,493	+79.605%
2026-04-09	47.0000	54.3600	47.0000	54.3600	+20.000%	47	1,603	+105.574%
2026-04-08	43.8500	46.6500	43.8500	45.3000	+13.250%	32	1,599	+146.689%
2026-04-07	38.5000	40.8600	37.6500	40.0000	+7.095%	20	1,614	+179.375%
2026-04-06	34.9700	38.0800	34.9700	37.3500	+12.636%	11	1,617	+199.197%
2026-04-02	28.5800	34.7100	28.5400	33.1600	+7.523%	139	1,622	+237.002%
2026-04-01	32.6000	34.1000	30.5000	30.8400	-3.323%	197	1,622	+262.354%
2026-03-31	28.8000	31.9000	27.0300	31.9000	+28.889%	97	1,612	+250.313%
2026-03-30	28.0300	28.0300	23.5000	24.7500	-18.906%	105	1,573	+351.515%
2026-03-27	33.6600	33.8000	30.5000	30.5200	-10.446%	49	1,569	+266.153%
2026-03-26	38.2500	38.2500	34.0800	34.0800	-16.675%	39	1,562	+227.905%
2026-03-25	40.9000	40.9000	40.9000	40.9000	-0.024%	10	1,532	+173.227%
2026-03-24	40.9100	40.9100	40.9100	40.9100	-7.044%	3	1,532	+173.161%
2026-03-23	44.0000	44.0100	44.0000	44.0100	+9.915%	10	1,532	+153.920%
2026-03-20	45.2700	45.2700	40.0400	40.0400	-11.416%	9	1,534	+179.096%
2026-03-19	42.0000	45.2000	41.8100	45.2000	-0.659%	8	1,539	+147.235%
2026-03-18	40.0000	45.5000	40.0000	45.5000	+13.184%	121	1,539	+145.604%
2026-03-17	41.9500	42.1000	39.9000	40.2000	-25.528%	469	1,590	+177.985%
2026-03-16	52.5000	53.9800	50.3500	53.9800	+33.813%	314	1,149	+107.021%
2026-03-13	42.0000	42.0000	40.3400	40.3400	+9.620%	6	1,130	+177.020%
2026-03-12	37.0000	37.2500	36.5000	36.8000	-5.032%	72	1,133	+203.668%
2026-03-11	36.9600	40.0200	36.9600	38.7500	+31.579%	127	1,081	+188.387%
2026-03-10	29.4500	29.4500	29.4500	29.4500	+7.130%	2	1,159	+279.457%
2026-03-09	25.8000	27.4900	25.8000	27.4900	+6.592%	11	1,159	+306.511%
2026-03-06	27.2500	28.0900	25.7900	25.7900	-7.991%	7	1,220	+333.307%
2026-03-05	30.5000	30.5000	28.0300	28.0300	-7.032%	58	1,272	+298.680%
2026-03-04	28.0700	30.1500	28.0700	30.1500	+24.176%	62	1,216	+270.647%
2026-03-03	25.6000	25.6000	23.1500	24.2800	-4.522%	40	1,218	+360.255%
2026-03-02	26.3000	27.0500	25.2000	25.4300	-3.747%	91	1,225	+339.442%
2026-02-27	29.0000	29.0000	25.8800	26.4200	-22.294%	59	1,249	+322.975%
2026-02-26	34.0000	34.0000	34.0000	34.0000	-7.584%	1	1,200	+228.676%
2026-02-25	35.6500	37.3500	35.6500	36.7900	+7.416%	39	1,219	+203.751%
2026-02-24	34.2500	34.2500	34.2500	34.2500	+6.532%	50	1,219	+226.277%
2026-02-23	32.2000	32.8100	32.1500	32.1500	+3.911%	9	1,207	+247.589%
2026-02-20	35.9900	35.9900	30.7000	30.9400	-16.378%	22	1,209	+261.183%
2026-02-19	36.5000	37.3800	36.4000	37.0000	+12.121%	37	1,215	+202.027%
2026-02-18	34.0000	36.5000	33.0000	33.0000	+4.762%	72	1,224	+238.636%
2026-02-17	30.0500	31.8000	29.3000	31.5000	+4.374%	76	1,270	+254.762%
2026-02-13	28.0000	30.1800	28.0000	30.1800	+16.077%	3	1,211	+270.278%
2026-02-12	21.8000	26.6200	20.6000	26.0000	+0.580%	16	1,211	+329.808%
2026-02-11	25.8500	25.8500	25.8500	25.8500	-6.137%	1	1,216	+332.302%
2026-02-10	27.5400	27.5400	27.5400	27.5400	-2.340%	2	1,216	+305.773%
2026-02-09	28.8200	28.8200	28.2000	28.2000	+43.878%	12	1,216	+296.277%
2026-02-06	18.7500	20.3500	18.7500	19.6000	+1.502%	6	1,205	+470.153%
2026-02-05	21.2000	21.2000	19.2000	19.3100	-8.353%	9	1,201	+478.716%
2026-02-04	25.3000	25.3000	21.0700	21.0700	-21.673%	142	1,199	+430.375%
2026-02-03	25.6000	26.9000	25.6000	26.9000	+3.541%	10	1,081	+315.428%
2026-02-02	25.4500	26.0000	25.4500	25.9800	+6.914%	4	1,073	+330.139%
2026-01-30	29.9500	29.9500	24.3000	24.3000	-18.729%	92	1,069	+359.877%
2026-01-29	30.0000	31.1000	28.5000	29.9000	-15.417%	36	1,063	+273.746%
2026-01-28	34.6000	35.3500	34.6000	35.3500	+10.469%	3	1,041	+216.124%
2026-01-27	31.3200	32.0000	31.3200	32.0000	+12.281%	3	1,040	+249.219%
2026-01-26	32.8300	34.4500	28.5000	28.5000	-8.213%	7	1,041	+292.105%
2026-01-23	31.2500	31.2500	31.0500	31.0500	-8.136%	6	1,036	+259.903%
2026-01-22	36.4400	36.6200	33.8000	33.8000	-0.617%	15	1,030	+230.621%
2026-01-21	32.9900	36.1500	30.9500	34.0100	-1.988%	117	1,024	+228.580%
2026-01-20	35.0000	38.3500	34.7000	34.7000	-15.407%	141	1,015	+222.046%
2026-01-16	37.4800	41.2500	37.0700	41.0200	+3.560%	40	934	+172.428%
2026-01-15	37.5300	40.7600	36.0000	39.6100	+6.393%	33	934	+182.126%
2026-01-14	35.5000	38.6000	35.5000	37.2300	-5.412%	13	920	+200.161%
2026-01-13	40.2200	40.2200	38.8000	39.3600	-2.839%	4	913	+183.918%
2026-01-12	35.8300	41.1000	35.4600	40.5100	+13.952%	33	912	+175.858%
2026-01-09	37.7500	37.9000	35.5500	35.5500	-1.140%	13	909	+214.346%
2026-01-08	34.9000	36.0000	34.9000	35.9600	+10.205%	45	905	+210.762%
2026-01-07	35.0000	37.0000	32.6300	32.6300	-7.275%	28	910	+242.476%
2026-01-06	31.1100	35.3200	29.3000	35.1900	+14.551%	19	910	+217.562%
2026-01-05	30.7200	30.7200	30.7200	30.7200	+7.714%	1	894	+263.770%
2026-01-02	27.6000	28.5200	27.6000	28.5200	+14.538%	63	894	+291.830%
2025-12-31	24.2000	26.0900	24.2000	24.9000	-2.200%	3	921	+348.795%
2025-12-30	25.9600	25.9600	25.4600	25.4600	-9.071%	3	921	+338.924%
2025-12-26	27.2800	28.0000	27.2800	28.0000	-3.614%	11	920	+299.107%
2025-12-24	29.7000	29.7000	29.0500	29.0500	-7.690%	12	919	+284.682%
2025-12-22	32.7500	32.7500	31.4600	31.4700	+10.615%	3	919	+255.100%
2025-12-19	28.4800	28.6300	28.4500	28.4500	+27.293%	4	918	+292.794%
2025-12-17	23.2800	23.9800	21.5000	22.3500	-2.699%	112	918	+400.000%
2025-12-16	23.6000	23.6000	22.9100	22.9700	-8.120%	57	913	+386.504%
2025-12-15	24.5900	25.0000	24.5900	25.0000	-13.793%	4	899	+347.000%
2025-12-12	32.0000	32.0000	28.6200	29.0000	-11.423%	48	899	+285.345%
2025-12-11	29.8400	32.7400	29.8400	32.7400	-8.471%	7	905	+241.326%
2025-12-08	34.6500	36.0900	34.5000	35.7700	+2.200%	7	907	+212.413%
2025-12-05	38.1000	38.1000	35.0000	35.0000	-11.303%	15	905	+219.286%
2025-12-04	37.9000	39.4600	37.9000	39.4600	+9.916%	5	898	+183.198%
2025-12-03	35.9000	35.9000	35.9000	35.9000	-4.267%	1	897	+211.281%
2025-12-02	38.0000	38.0000	37.5000	37.5000	-3.846%	7	897	+198.000%
2025-12-01	33.1000	39.0000	33.1000	39.0000	+10.953%	7	890	+186.538%
2025-11-28	35.1500	35.1500	35.1500	35.1500	+1.297%	6	890	+217.923%
2025-11-26	35.4000	35.4000	34.1900	34.7000	+10.159%	4	884	+222.046%
2025-11-25	31.2400	31.5000	30.0000	31.5000	-10.000%	4	884	+254.762%
2025-11-24	34.0000	35.0000	32.0000	35.0000	+14.867%	6	883	+219.286%
2025-11-21	30.0000	30.4700	27.8000	30.4700	-0.425%	18	885	+266.754%
2025-11-20	41.2900	42.0000	30.6000	30.6000	-17.297%	26	869	+265.196%
2025-11-19	36.3000	37.0000	36.3000	37.0000	+9.792%	2	869	+202.027%
2025-11-18	29.6000	34.2000	29.6000	33.7000	+5.313%	29	868	+231.602%
2025-11-17	28.0000	32.0000	28.0000	32.0000	+10.345%	2	868	+249.219%
2025-11-14	28.8400	32.5000	28.8400	29.0000	-7.200%	76	868	+285.345%
2025-11-13	32.0000	32.7000	30.2000	31.2500	-13.555%	18	872	+257.600%
2025-11-12	41.0000	42.5400	34.0500	36.1500	-7.804%	164	882	+209.129%
2025-11-11	49.0000	49.9000	39.0000	39.2100	-22.356%	59	749	+185.004%
2025-11-10	50.5000	50.5000	49.6700	50.5000	+9.783%	30	730	+121.287%
2025-11-07	43.9000	46.7000	43.0000	46.0000	-2.542%	16	707	+142.935%
2025-11-06	50.5000	50.5000	46.5000	47.2000	-11.278%	10	703	+136.758%
2025-11-05	52.5000	53.2000	52.5000	53.2000	+9.736%	6	701	+110.056%
2025-11-04	52.0000	52.5000	47.9000	48.4800	-16.168%	19	700	+130.507%
2025-11-03	60.0000	60.0000	57.7200	57.8300	-8.206%	12	707	+93.239%
2025-10-31	61.2000	63.1000	61.1200	63.0000	+3.960%	9	707	+77.381%
2025-10-30	54.6300	60.6000	54.6300	60.6000	+5.391%	2	711	+84.406%
2025-10-29	54.1000	57.5000	54.1000	57.5000	-4.326%	108	711	+94.348%
2025-10-28	57.6000	60.1000	57.6000	60.1000	+2.735%	8	628	+85.940%
2025-10-27	54.9000	58.5000	54.9000	58.5000	+12.500%	5	636	+91.026%
2025-10-24	48.2500	52.0000	48.2500	52.0000	+18.182%	23	636	+114.904%
2025-10-23	42.0000	44.0000	41.6000	44.0000	+14.583%	32	638	+153.977%
2025-10-22	42.0000	42.1000	36.4000	38.4000	-9.263%	28	639	+191.016%
2025-10-21	42.5000	43.0000	40.0000	42.3200	-3.818%	16	624	+164.060%
2025-10-20	48.5000	48.5000	44.0000	44.0000	-8.714%	12	620	+153.977%
2025-10-17	50.0700	50.7500	47.2000	48.2000	-17.253%	10	620	+131.846%
2025-10-16	58.3700	58.3700	58.2500	58.2500	+9.906%	50	617	+91.845%
2025-10-15	57.0000	57.0000	53.0000	53.0000	-17.829%	14	577	+110.849%
2025-10-13	64.5000	64.5000	64.5000	64.5000	+7.787%	1	591	+73.256%
2025-10-10	61.5000	66.0300	59.8400	59.8400	+8.800%	5	591	+86.748%
2025-10-09	52.4000	57.0000	52.4000	55.0000	+3.383%	5	592	+103.182%
2025-10-08	53.6000	53.6000	51.0000	53.2000	+8.571%	12	591	+110.056%
2025-10-07	55.5000	55.5000	48.5000	49.0000	-10.584%	3	597	+128.061%
2025-10-06	61.8800	61.8800	54.8000	54.8000	-2.143%	42	598	+103.923%
2025-10-03	53.5000	59.0500	53.5000	56.0000	+6.061%	7	628	+99.554%
2025-10-02	52.0000	53.5000	48.6200	52.8000	+21.940%	16	630	+111.648%
2025-10-01	41.1700	43.6500	41.1700	43.3000	+1.334%	35	637	+158.083%
2025-09-30	44.2100	45.5000	42.0000	42.7300	+3.966%	59	633	+161.526%
2025-09-29	41.5000	41.5000	41.1000	41.1000	+5.142%	3	677	+171.898%
2025-09-26	36.7000	39.0900	36.7000	39.0900	-9.723%	3	677	+185.879%
2025-09-25	39.3000	44.1200	39.3000	43.3000	-0.802%	5	675	+158.083%
2025-09-24	38.2400	44.5000	37.6000	43.6500	+16.400%	46	677	+156.014%
2025-09-23	38.7000	40.0000	37.0000	37.5000	-3.226%	167	655	+198.000%
2025-09-22	33.5000	38.7500	33.5000	38.7500	+20.792%	80	587	+188.387%
2025-09-19	31.4000	32.1100	28.4600	32.0800	+11.003%	34	551	+248.348%
2025-09-18	28.8000	30.5800	28.5000	28.9000	+9.470%	16	557	+286.678%
2025-09-17	26.2000	27.0000	26.2000	26.4000	+4.348%	16	559	+323.295%
2025-09-16	25.2000	25.7900	24.0000	25.3000	-1.938%	16	549	+341.700%
2025-09-15	27.4500	27.8000	25.1000	25.8000	+5.306%	53	549	+333.140%
2025-09-12	25.7200	25.7200	24.5000	24.5000	-5.039%	9	540	+356.122%
2025-09-11	26.7000	26.9000	25.8000	25.8000	-10.105%	16	536	+333.140%
2025-09-10	30.6500	32.1300	28.7000	28.7000	-5.592%	16	540	+289.373%
2025-09-09	26.0000	30.6300	22.7000	30.4000	+176.364%	168	535	+267.599%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-9.091%	4	506	+915.909%
2025-09-05	12.4000	12.4000	12.1000	12.1000	-3.200%	4	508	+823.554%
2025-09-04	13.0000	13.0000	12.4000	12.5000	-2.344%	13	508	+794.000%
2025-09-02	14.0000	14.8000	12.8000	12.8000	-13.688%	4	507	+773.047%
2025-08-29	14.9200	15.2000	14.8300	14.8300	-7.774%	106	436	+653.540%
2025-08-27	15.8000	16.5000	15.5900	16.0800	+13.239%	109	436	+594.963%
2025-08-26	16.7800	16.7800	14.2000	14.2000	-12.883%	9	332	+686.972%
2025-08-25	16.3000	16.3000	16.3000	16.3000	+5.570%	1	332	+585.583%
2025-08-22	15.2000	15.9000	15.2000	15.4400	+7.222%	27	332	+623.769%
2025-08-21	15.3000	15.3000	14.4000	14.4000	-5.574%	11	328	+676.042%
2025-08-20	13.7000	15.9000	13.6000	15.2500	-1.613%	15	318	+632.787%
2025-08-19	15.3000	15.5000	14.4000	15.5000	-7.738%	8	312	+620.968%
2025-08-15	17.0000	17.2000	16.8000	16.8000	+7.554%	7	308	+565.179%
2025-08-14	14.9000	15.6300	14.9000	15.6200	-5.333%	56	305	+615.429%
2025-08-13	17.4000	17.4000	15.9500	16.5000	-10.811%	90	285	+577.273%
2025-08-12	15.9000	18.5500	15.9000	18.5000	+16.352%	62	325	+504.054%
2025-08-11	15.6000	18.8000	15.4100	15.9000	+3.922%	294	317	+602.830%
2025-08-08	15.7000	16.0000	13.9700	15.3000	0.000%	205	0	+630.392%

.dark-mode .CgP6xZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgP6xZ{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C105NBIS Jan 15 2027 105.00 Call (NBIS270115C00105000)option OPRA

NBIS20270115C105
NBIS Jan 15 2027 105.00 Call (NBIS270115C00105000)
option OPRA