Dark

NBIS20270115C110
NBIS Jan 15 2027 110.00 Call (NBIS270115C00110000)
option OPRA

EOD

Jul 9, 2026

127.67+11.502%(+13.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	135.7000	135.7000	127.6700	127.6700	+11.502%	3	3,180	0.000%
2026-07-08	114.5000	114.5000	114.5000	114.5000	+3.433%	1	3,181	+11.502%
2026-07-07	112.4000	113.2700	107.7400	110.7000	-14.748%	31	3,181	+15.330%
2026-07-06	122.0000	130.0000	122.0000	129.8500	+5.767%	3	3,203	-1.679%
2026-07-02	131.2000	131.2000	121.2000	122.7700	-12.345%	33	3,228	+3.991%
2026-07-01	141.3500	144.6100	140.0600	140.0600	-14.857%	3	3,228	-8.846%
2026-06-29	150.0200	164.5000	150.0200	164.5000	+13.339%	2	3,229	-22.389%
2026-06-26	147.9800	148.0000	144.0000	145.1400	-15.078%	11	3,230	-12.037%
2026-06-25	170.9100	170.9100	170.9100	170.9100	+6.819%	5	3,238	-25.300%
2026-06-24	160.0000	160.0000	160.0000	160.0000	-12.247%	1	3,243	-20.206%
2026-06-23	183.5000	183.5000	182.3300	182.3300	-4.037%	2	3,244	-29.979%
2026-06-18	189.0600	190.0000	189.0600	190.0000	-1.222%	5	3,255	-32.805%
2026-06-17	181.9000	192.3500	181.9000	192.3500	+14.494%	28	3,255	-33.626%
2026-06-16	173.0000	173.0000	168.0000	168.0000	+2.683%	5	3,255	-24.006%
2026-06-15	163.6100	163.6100	163.6100	163.6100	+16.085%	4	3,256	-21.967%
2026-06-12	144.2300	144.2300	140.9400	140.9400	+5.266%	3	3,256	-9.415%
2026-06-11	133.8900	133.8900	133.8900	133.8900	+1.895%	1	3,256	-4.646%
2026-06-10	131.4000	131.4000	131.4000	131.4000	+15.934%	20	3,256	-2.839%
2026-06-09	139.0000	139.0000	112.5000	113.3400	-31.392%	48	3,236	+12.643%
2026-06-04	144.9500	165.2000	144.9500	165.2000	-0.864%	18	3,239	-22.718%
2026-06-02	166.6400	166.6400	166.6400	166.6400	-5.853%	1	3,240	-23.386%
2026-06-01	166.2500	178.4500	166.2500	177.0000	+36.364%	12	3,241	-27.870%
2026-05-29	129.8000	129.8000	129.8000	129.8000	-3.451%	1	3,252	-1.641%
2026-05-28	134.8000	134.8000	134.4400	134.4400	+15.897%	4	3,253	-5.036%
2026-05-27	116.0000	116.0000	116.0000	116.0000	-1.024%	10	3,256	+10.060%
2026-05-26	122.0000	122.0800	117.2000	117.2000	-10.260%	13	3,256	+8.933%
2026-05-21	129.8600	131.5400	129.8600	130.6000	+19.927%	8	3,259	-2.243%
2026-05-20	108.9000	108.9000	108.9000	108.9000	+6.504%	1	3,259	+17.236%
2026-05-19	102.2500	102.2500	102.2500	102.2500	-1.965%	1	3,262	+24.861%
2026-05-18	120.7500	120.7500	104.3000	104.3000	-19.034%	9	3,262	+22.407%
2026-05-15	127.8300	133.0000	120.5100	128.8200	-4.145%	29	3,262	-0.893%
2026-05-14	124.0000	134.3900	124.0000	134.3900	+17.085%	25	3,265	-5.000%
2026-05-13	109.6000	120.4700	109.6000	114.7800	+27.349%	16	3,260	+11.230%
2026-05-12	92.5000	92.5000	89.7000	90.1300	-8.766%	13	3,260	+41.651%
2026-05-11	104.5000	104.5000	98.7900	98.7900	+7.380%	24	3,260	+29.234%
2026-05-08	90.5000	92.0000	90.5000	92.0000	-2.542%	10	3,267	+38.772%
2026-05-07	104.0000	105.2500	94.4000	94.4000	-5.553%	67	3,267	+35.244%
2026-05-06	88.1700	100.0300	88.1700	99.9500	+16.234%	15	3,273	+27.734%
2026-05-05	87.7700	87.7700	85.9900	85.9900	+0.868%	52	3,275	+48.471%
2026-05-04	83.7700	88.4500	79.5000	85.2500	+31.214%	50	3,257	+49.760%
2026-05-01	64.6700	64.9700	64.6700	64.9700	+22.539%	17	3,304	+96.506%
2026-04-30	53.0200	53.0200	53.0200	53.0200	+2.355%	4	3,304	+140.796%
2026-04-29	53.3500	53.3500	51.4500	51.8000	+0.485%	66	3,300	+146.467%
2026-04-28	53.5000	53.5000	50.3500	51.5500	-6.273%	25	3,310	+147.662%
2026-04-27	61.5000	61.5000	55.0000	55.0000	-13.644%	5	3,314	+132.127%
2026-04-24	62.4000	63.6900	61.0000	63.6900	-6.324%	8	3,316	+100.455%
2026-04-23	66.7300	73.5000	66.7300	67.9900	-1.805%	30	3,317	+87.778%
2026-04-22	70.0000	70.1500	68.2500	69.2400	-0.517%	17	3,339	+84.388%
2026-04-21	69.6000	69.6000	69.6000	69.6000	+0.505%	2	3,350	+83.434%
2026-04-20	67.2100	69.3000	67.2100	69.2500	+1.838%	40	3,350	+84.361%
2026-04-17	69.3500	70.0000	68.0000	68.0000	-6.349%	64	3,358	+87.750%
2026-04-16	76.8200	76.8200	72.6100	72.6100	-5.085%	19	3,374	+75.830%
2026-04-15	70.2600	76.5000	70.2600	76.5000	+1.325%	23	3,378	+66.889%
2026-04-14	72.4500	76.0200	72.4500	75.5000	+11.029%	75	3,380	+69.099%
2026-04-13	61.2800	70.6700	61.2800	68.0000	+15.254%	65	3,408	+87.750%
2026-04-10	52.5000	63.5000	52.5000	59.0000	+12.789%	86	3,395	+116.390%
2026-04-09	45.2500	52.3100	44.2500	52.3100	+19.840%	142	3,397	+144.064%
2026-04-08	42.7000	44.4400	40.9000	43.6500	+12.995%	34	3,452	+192.486%
2026-04-07	35.5000	38.7700	34.5200	38.6300	+6.713%	121	3,458	+230.494%
2026-04-06	34.5000	36.2000	34.5000	36.2000	+9.697%	16	3,466	+252.680%
2026-04-02	26.8900	33.1500	26.7100	33.0000	+13.480%	95	3,502	+286.879%
2026-04-01	32.2500	32.4000	28.4300	29.0800	-0.819%	104	3,502	+339.030%
2026-03-31	24.7000	29.3200	24.7000	29.3200	+27.645%	39	3,492	+335.437%
2026-03-30	27.4800	27.4800	22.3800	22.9700	-20.793%	314	3,497	+455.812%
2026-03-27	31.5000	31.5000	29.0000	29.0000	-10.494%	7	3,414	+340.241%
2026-03-26	33.7400	34.2000	32.0700	32.4000	-14.737%	25	3,417	+294.043%
2026-03-25	39.2500	39.3800	37.3100	38.0000	+2.013%	15	3,407	+235.974%
2026-03-24	38.5000	39.0000	37.2500	37.2500	-2.995%	23	3,406	+242.738%
2026-03-23	40.2500	40.2500	38.1100	38.4000	-2.066%	18	3,413	+232.474%
2026-03-20	44.3000	45.0000	38.1000	39.2100	-7.741%	48	3,406	+225.606%
2026-03-19	41.3000	43.0100	40.3000	42.5000	+2.163%	34	3,395	+200.400%
2026-03-18	38.6400	44.2100	38.6400	41.6000	+8.475%	52	3,421	+206.899%
2026-03-17	41.8000	42.1200	38.0000	38.3500	-25.462%	491	3,422	+232.907%
2026-03-16	46.0500	52.0000	46.0500	51.4500	+35.110%	126	3,657	+148.144%
2026-03-13	37.0000	40.2000	37.0000	38.0800	+9.425%	57	3,699	+235.268%
2026-03-12	36.8000	36.8000	34.8000	34.8000	-6.326%	69	3,725	+266.868%
2026-03-11	33.4000	38.4000	32.9000	37.1500	+31.925%	81	3,685	+243.661%
2026-03-10	28.1700	28.1700	28.1600	28.1600	+4.296%	11	3,700	+353.374%
2026-03-09	24.0000	27.0000	24.0000	27.0000	+11.755%	16	3,705	+372.852%
2026-03-06	25.4400	26.5000	24.1600	24.1600	-5.992%	603	3,697	+428.435%
2026-03-05	28.0000	29.2000	25.3900	25.7000	-9.982%	218	3,511	+396.770%
2026-03-04	27.4000	29.0000	27.0000	28.5500	+26.608%	22	3,309	+347.180%
2026-03-03	22.3000	24.3000	21.5000	22.5500	-5.846%	1,789	3,310	+466.164%
2026-03-02	24.8800	25.0000	23.4100	23.9500	-5.560%	158	2,143	+433.069%
2026-02-27	28.5000	28.5000	24.2200	25.3600	-24.614%	59	1,995	+403.431%
2026-02-26	35.9500	35.9500	32.5200	33.6400	-3.333%	39	1,997	+279.518%
2026-02-25	34.3000	35.5500	32.1000	34.8000	+11.218%	375	1,938	+266.868%
2026-02-24	32.7400	32.7400	31.0000	31.2900	+0.773%	78	1,938	+308.022%
2026-02-23	28.5000	31.0500	28.5000	31.0500	+5.254%	143	1,931	+311.176%
2026-02-20	35.6000	36.2000	29.5000	29.5000	-18.056%	211	2,057	+332.780%
2026-02-19	32.2500	36.5900	32.2500	36.0000	+12.500%	78	1,915	+254.639%
2026-02-18	31.6500	34.0000	30.1500	32.0000	+5.611%	23	1,916	+298.969%
2026-02-17	28.5000	30.3000	28.5000	30.3000	+3.519%	5	1,905	+321.353%
2026-02-13	27.5000	31.5500	27.5000	29.2700	+28.152%	4	1,908	+336.180%
2026-02-12	20.8500	24.5000	20.8500	22.8400	-10.431%	50	1,908	+458.975%
2026-02-11	27.2000	27.2000	24.7600	25.5000	-4.851%	7	1,948	+400.667%
2026-02-10	27.0000	27.3000	26.5000	26.8000	+7.200%	7	1,948	+376.381%
2026-02-09	24.2700	25.0000	24.2700	25.0000	+5.263%	3	1,953	+410.680%
2026-02-06	19.6800	23.7500	19.3600	23.7500	+38.323%	44	1,953	+437.558%
2026-02-05	19.9500	20.0000	17.1700	17.1700	-18.238%	104	1,968	+643.564%
2026-02-04	21.6500	22.3900	19.7000	21.0000	-18.605%	84	1,952	+507.952%
2026-02-03	26.0000	26.0000	25.8000	25.8000	+3.739%	44	1,948	+394.845%
2026-02-02	24.5000	24.8700	24.0000	24.8700	+7.245%	7	1,904	+413.349%
2026-01-30	24.9000	24.9800	22.9500	23.1900	-16.282%	50	1,903	+450.539%
2026-01-29	32.0000	32.0000	27.3300	27.7000	-15.291%	40	1,898	+360.903%
2026-01-28	30.5000	33.5000	30.5000	32.7000	0.000%	22	1,928	+290.428%
2026-01-27	29.3500	32.7000	29.3500	32.7000	+19.343%	11	1,948	+290.428%
2026-01-26	31.1500	32.1000	27.4000	27.4000	-14.907%	16	1,955	+365.949%
2026-01-23	29.8100	32.2000	29.0000	32.2000	+3.871%	16	1,951	+296.491%
2026-01-22	31.7500	31.9500	31.0000	31.0000	-5.832%	5	1,946	+311.839%
2026-01-21	34.2000	34.2000	29.2100	32.9200	-1.289%	68	1,943	+287.819%
2026-01-20	34.0000	35.5000	32.1000	33.3500	-16.206%	28	1,928	+282.819%
2026-01-16	36.5000	40.7000	35.0000	39.8000	+2.710%	196	1,912	+220.779%
2026-01-15	35.5000	38.7500	35.1400	38.7500	+12.482%	26	1,912	+229.471%
2026-01-14	36.5300	36.5300	34.0000	34.4500	-7.863%	5	1,907	+270.595%
2026-01-13	37.7000	39.2100	36.4000	37.3900	-6.055%	89	1,902	+241.455%
2026-01-12	32.4900	39.8000	32.4900	39.8000	+20.133%	67	1,891	+220.779%
2026-01-09	33.7500	36.3000	33.0000	33.1300	+0.546%	109	1,894	+285.361%
2026-01-08	34.1500	35.5000	32.7000	32.9500	+5.440%	13	1,894	+287.466%
2026-01-07	32.7500	34.1000	31.1000	31.2500	-6.994%	60	1,888	+308.544%
2026-01-06	29.0000	33.6000	29.0000	33.6000	+17.978%	317	1,887	+279.970%
2026-01-05	28.5000	29.0600	27.8400	28.4800	+7.350%	209	2,074	+348.279%
2026-01-02	24.7400	26.5300	24.7400	26.5300	+15.902%	10	2,209	+381.229%
2025-12-31	23.7000	23.9500	22.8900	22.8900	-7.998%	363	2,026	+457.754%
2025-12-30	24.6500	24.8800	24.4000	24.8800	-0.916%	14	2,026	+413.143%
2025-12-29	24.7000	25.5000	24.6800	25.1100	-3.423%	88	2,029	+408.443%
2025-12-26	27.0000	27.2000	26.0000	26.0000	-8.772%	26	1,965	+391.038%
2025-12-23	28.5000	28.5000	28.5000	28.5000	-5.158%	1	1,961	+347.965%
2025-12-22	30.0000	31.7000	29.6000	30.0500	+5.439%	193	1,960	+324.859%
2025-12-19	25.4400	28.5000	25.4400	28.5000	+30.734%	67	1,934	+347.965%
2025-12-18	21.8200	21.8200	21.8000	21.8000	+6.341%	3	1,927	+485.642%
2025-12-17	21.0000	21.3000	20.3000	20.5000	-6.818%	69	1,929	+522.780%
2025-12-16	23.1000	23.2000	21.6000	22.0000	-7.173%	96	1,915	+480.318%
2025-12-15	27.9000	27.9000	23.5000	23.7000	-15.054%	103	1,824	+438.692%
2025-12-12	29.8000	30.0500	27.5000	27.9000	-12.237%	66	1,737	+357.599%
2025-12-11	28.1700	31.9000	28.1700	31.7900	-0.376%	23	1,699	+301.604%
2025-12-10	32.5000	32.5000	31.8400	31.9100	-5.312%	8	1,690	+300.094%
2025-12-09	34.5100	36.2500	33.6000	33.7000	-2.573%	11	1,687	+278.843%
2025-12-08	34.5900	34.5900	34.5900	34.5900	+0.261%	2	1,684	+269.095%
2025-12-05	35.0300	35.2000	34.5000	34.5000	-11.765%	18	1,684	+270.058%
2025-12-04	35.2000	39.1000	35.1000	39.1000	+13.465%	43	1,677	+226.522%
2025-12-03	31.7900	34.4600	31.7900	34.4600	-5.278%	11	1,691	+270.488%
2025-12-02	37.4000	38.5500	36.3800	36.3800	-1.941%	78	1,688	+250.935%
2025-12-01	32.8000	37.1000	32.8000	37.1000	+10.089%	49	1,716	+244.124%
2025-11-28	34.3000	34.3000	32.5000	33.7000	+3.469%	11	1,669	+278.843%
2025-11-26	34.5000	34.5000	32.3500	32.5700	+5.200%	16	1,644	+291.986%
2025-11-25	28.7000	31.6000	28.7000	30.9600	-3.250%	11	1,644	+312.371%
2025-11-24	28.8000	32.2000	28.8000	32.0000	+5.611%	4	1,638	+298.969%
2025-11-21	28.9800	30.3000	25.3000	30.3000	+4.483%	259	1,640	+321.353%
2025-11-20	40.0000	40.0000	29.0000	29.0000	-18.310%	298	1,828	+340.241%
2025-11-19	34.0000	36.1600	34.0000	35.5000	+2.899%	17	1,549	+259.634%
2025-11-18	27.9500	34.5000	26.7900	34.5000	+11.650%	11	1,535	+270.058%
2025-11-17	28.5100	30.9500	28.5100	30.9000	+7.478%	7	1,535	+313.172%
2025-11-14	27.7000	30.8100	27.0000	28.7500	-6.168%	70	1,537	+344.070%
2025-11-13	31.3000	31.7800	28.9200	30.6400	-10.409%	120	1,563	+316.678%
2025-11-12	40.0000	40.0000	32.5000	34.2000	-13.066%	172	1,540	+273.304%
2025-11-11	45.0000	46.3000	37.4500	39.3400	-14.478%	140	1,524	+224.530%
2025-11-10	51.0000	51.2500	46.0000	46.0000	-2.128%	12	1,471	+177.543%
2025-11-07	43.2000	47.0000	40.0000	47.0000	0.000%	54	1,465	+171.638%
2025-11-06	53.0000	53.0000	45.9900	47.0000	-7.843%	134	1,475	+171.638%
2025-11-05	48.0000	51.0000	48.0000	51.0000	+9.068%	24	1,353	+150.333%
2025-11-04	46.3000	51.0000	45.7400	46.7600	-12.598%	61	1,353	+173.033%
2025-11-03	63.5000	63.5000	53.5000	53.5000	-14.125%	127	1,419	+138.636%
2025-10-31	60.0000	62.3000	59.7500	62.3000	+10.071%	23	1,419	+104.928%
2025-10-30	52.0000	59.0000	52.0000	56.6000	+0.177%	11	1,415	+125.565%
2025-10-29	53.0000	56.5000	53.0000	56.5000	+4.824%	7	1,422	+125.965%
2025-10-28	57.1000	59.5000	53.9000	53.9000	-5.670%	14	1,420	+136.865%
2025-10-27	51.0000	57.1400	51.0000	57.1400	+14.143%	48	1,430	+123.434%
2025-10-24	45.6300	50.3000	45.6300	50.0600	+18.066%	330	1,430	+155.034%
2025-10-23	40.9000	42.9000	39.6400	42.4000	+9.845%	37	1,308	+201.108%
2025-10-22	39.5000	39.6000	35.6000	38.6000	-2.353%	158	1,307	+230.751%
2025-10-21	42.4000	43.5000	38.3900	39.5300	-6.769%	737	1,320	+222.970%
2025-10-20	46.6000	46.9200	41.7000	42.4000	-8.817%	253	1,276	+201.108%
2025-10-17	50.2500	50.2500	45.0000	46.5000	-13.408%	122	1,237	+174.559%
2025-10-16	56.2000	56.8000	53.0000	53.7000	-2.186%	24	1,214	+137.747%
2025-10-15	58.5000	58.5000	53.1000	54.9000	-4.289%	19	1,215	+132.550%
2025-10-14	58.5000	58.5000	56.9000	57.3600	-8.590%	19	1,222	+122.577%
2025-10-13	62.5000	62.7500	61.2000	62.7500	+6.555%	8	1,211	+103.458%
2025-10-10	65.2000	65.2000	58.0000	58.8900	+1.886%	20	1,214	+116.794%
2025-10-09	53.0000	58.7700	53.0000	57.8000	+12.233%	29	1,223	+120.882%
2025-10-08	49.9000	52.0000	48.1000	51.5000	+7.247%	42	1,231	+147.903%
2025-10-07	52.9300	53.0000	47.0000	48.0200	-11.402%	51	1,245	+165.868%
2025-10-06	57.0000	57.7500	54.2000	54.2000	-3.901%	7	1,242	+135.554%
2025-10-03	52.0000	57.1000	50.0000	56.4000	+11.462%	36	1,244	+126.365%
2025-10-02	49.3200	50.6000	46.0000	50.6000	+17.729%	79	1,271	+152.312%
2025-10-01	40.7000	43.4000	40.5000	42.9800	+5.732%	43	1,296	+197.045%
2025-09-30	42.0000	44.5000	40.6500	40.6500	+4.903%	94	1,276	+214.071%
2025-09-29	40.0000	40.5000	38.2700	38.7500	+5.014%	115	1,251	+229.471%
2025-09-26	37.4000	38.2400	35.0000	36.9000	-3.906%	47	1,169	+245.989%
2025-09-25	39.0000	42.1000	38.4000	38.4000	-8.571%	23	1,162	+232.474%
2025-09-24	38.5300	42.7000	35.7000	42.0000	+16.667%	58	1,174	+203.976%
2025-09-23	36.9000	38.0000	35.1000	36.0000	-1.099%	109	1,178	+254.639%
2025-09-22	28.6000	37.5000	28.6000	36.4000	+19.816%	203	1,218	+250.742%
2025-09-19	27.1000	30.3800	27.1000	30.3800	+11.282%	16	1,302	+320.244%
2025-09-18	27.0000	29.2000	26.5100	27.3000	+1.111%	60	1,302	+367.656%
2025-09-17	25.4700	27.0000	24.2500	27.0000	+12.033%	13	1,282	+372.852%
2025-09-16	24.0000	24.2000	23.2100	24.1000	-3.484%	7	1,284	+429.751%
2025-09-15	26.3200	26.3200	23.8000	24.9700	+2.884%	57	1,286	+411.294%
2025-09-12	24.4700	25.2300	22.5000	24.2700	+1.041%	159	1,274	+426.040%
2025-09-11	26.1000	26.5000	23.5000	24.0200	-9.699%	71	1,319	+431.515%
2025-09-10	24.9000	30.7400	22.6000	26.6000	-3.867%	165	1,319	+379.962%
2025-09-09	28.0000	29.6600	21.8500	27.6700	+149.279%	1,019	1,344	+361.402%
2025-09-08	11.7000	12.0000	11.1000	11.1000	+3.738%	42	1,096	+1,050.180%
2025-09-05	12.3500	12.3500	10.3700	10.7000	-6.957%	10	1,098	+1,093.178%
2025-09-04	11.4000	11.8000	11.4000	11.5000	0.000%	49	1,093	+1,010.174%
2025-09-03	12.1000	12.3000	11.5000	11.5000	-7.258%	7	1,058	+1,010.174%
2025-09-02	13.9000	13.9000	11.6600	12.4000	-12.676%	138	1,060	+929.597%
2025-08-29	14.2000	14.2000	13.3000	14.2000	-8.974%	106	873	+799.085%
2025-08-28	15.3000	15.6000	15.3000	15.6000	+7.586%	19	873	+718.397%
2025-08-27	15.7000	15.7000	14.5000	14.5000	-4.542%	26	863	+780.483%
2025-08-26	15.6000	16.0000	15.0000	15.1900	-0.719%	39	860	+740.487%
2025-08-25	14.9000	15.3000	14.0700	15.3000	+3.729%	75	879	+734.444%
2025-08-22	13.6700	14.9000	13.6700	14.7500	+7.743%	75	829	+765.559%
2025-08-21	14.5000	14.5000	13.4700	13.6900	-0.725%	42	775	+832.579%
2025-08-20	12.8500	13.9400	11.5800	13.7900	-1.500%	293	764	+825.816%
2025-08-19	15.0800	15.1000	14.0000	14.0000	-15.152%	24	477	+811.929%
2025-08-18	15.3200	16.5000	15.1000	16.5000	+1.476%	195	455	+673.758%
2025-08-15	15.0700	16.2600	15.0700	16.2600	+10.612%	42	314	+685.178%
2025-08-14	14.8000	14.8000	14.0000	14.7000	-4.854%	110	290	+768.503%
2025-08-13	19.3000	19.3000	15.0000	15.4500	-8.526%	195	183	+726.343%
2025-08-12	16.7300	17.1300	16.2200	16.8900	0.000%	18	0	+655.891%

.dark-mode .jpQKq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpQKq1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C110NBIS Jan 15 2027 110.00 Call (NBIS270115C00110000)option OPRA

NBIS20270115C110
NBIS Jan 15 2027 110.00 Call (NBIS270115C00110000)
option OPRA