Dark

NBIS20270115C115
NBIS Jan 15 2027 115.00 Call (NBIS270115C00115000)
option OPRA

EOD

Jul 10, 2026

127.52+17.357%(+18.86)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	127.5200	127.5200	127.5200	127.5200	+17.357%	5	926	0.000%
2026-07-07	108.6600	108.6600	108.6600	108.6600	-22.108%	1	921	+17.357%
2026-07-01	139.5000	139.5000	139.5000	139.5000	-4.190%	1	922	-8.588%
2026-06-26	145.3000	145.6000	145.3000	145.6000	-19.111%	2	922	-12.418%
2026-06-23	180.0000	180.0000	180.0000	180.0000	-5.258%	1	923	-29.156%
2026-06-18	189.9900	189.9900	189.9900	189.9900	+1.415%	1	948	-32.881%
2026-06-17	186.8000	193.0000	186.8000	187.3400	+15.842%	23	948	-31.931%
2026-06-15	150.7000	161.7200	150.7000	161.7200	+34.375%	2	948	-21.148%
2026-06-10	120.3500	120.3500	120.3500	120.3500	-11.122%	5	948	+5.958%
2026-06-08	135.4100	135.4100	135.4100	135.4100	+9.096%	1	953	-5.827%
2026-06-05	127.6200	127.6200	124.1200	124.1200	-22.425%	2	954	+2.739%
2026-06-04	160.0000	160.0000	160.0000	160.0000	-0.806%	1	954	-20.300%
2026-06-03	161.3000	161.3000	161.3000	161.3000	+22.123%	10	954	-20.942%
2026-05-28	130.8900	132.0800	130.8900	132.0800	+3.179%	3	954	-3.452%
2026-05-21	127.4000	128.0100	127.4000	128.0100	+27.691%	13	957	-0.383%
2026-05-20	103.7000	103.7000	100.2500	100.2500	-5.736%	3	957	+27.202%
2026-05-18	111.3500	111.3500	101.5000	106.3500	-17.807%	4	954	+19.906%
2026-05-14	128.9500	130.7500	128.9500	129.3900	+10.922%	13	954	-1.445%
2026-05-13	107.0000	120.7000	107.0000	116.6500	+37.446%	38	982	+9.318%
2026-05-12	84.8700	84.8700	84.8700	84.8700	-8.879%	1	982	+50.253%
2026-05-11	99.6500	99.6500	93.1400	93.1400	+8.758%	12	982	+36.912%
2026-05-08	86.5900	89.0000	85.6400	85.6400	-6.609%	5	983	+48.902%
2026-05-07	101.0200	101.0200	91.7000	91.7000	-8.300%	2	987	+39.062%
2026-05-06	91.3900	100.3500	91.3900	100.0000	+16.891%	17	986	+27.520%
2026-05-05	82.2800	85.5500	82.2800	85.5500	+1.979%	3	993	+49.059%
2026-05-04	77.7000	83.8900	76.8200	83.8900	+33.159%	10	993	+52.009%
2026-05-01	59.3500	63.2100	59.3500	63.0000	+24.016%	17	998	+102.413%
2026-04-30	50.0000	50.8000	50.0000	50.8000	-7.282%	5	998	+151.024%
2026-04-29	54.7900	54.7900	54.7900	54.7900	+13.531%	1	997	+132.743%
2026-04-28	48.8000	48.8000	48.2600	48.2600	-10.745%	3	997	+164.235%
2026-04-27	54.0300	54.0700	54.0300	54.0700	-5.965%	2	995	+135.842%
2026-04-24	62.3000	62.3000	57.5000	57.5000	-14.435%	10	995	+121.774%
2026-04-23	67.2000	67.2000	67.2000	67.2000	+2.517%	1	989	+89.762%
2026-04-22	69.5700	69.5700	65.5500	65.5500	-1.724%	22	990	+94.539%
2026-04-21	68.5000	68.5500	66.7000	66.7000	-2.414%	9	995	+91.184%
2026-04-20	65.1200	68.3500	65.1200	68.3500	+2.937%	2	995	+86.569%
2026-04-17	66.3000	66.4000	64.5000	66.4000	-7.379%	5	996	+92.048%
2026-04-16	71.6900	71.6900	71.6900	71.6900	-1.862%	3	998	+77.877%
2026-04-15	67.5000	73.0500	67.5000	73.0500	+1.037%	32	1,001	+74.565%
2026-04-14	69.8000	73.6000	69.8000	72.3000	+10.635%	17	1,003	+76.376%
2026-04-13	61.9000	67.6900	61.9000	65.3500	+14.549%	52	1,005	+95.134%
2026-04-10	51.0000	60.5500	51.0000	57.0500	+16.571%	76	1,024	+123.523%
2026-04-09	41.6800	48.9400	41.6800	48.9400	+18.989%	26	1,048	+160.564%
2026-04-08	41.5000	42.0000	38.0000	41.1300	+11.162%	133	1,065	+210.041%
2026-04-07	34.1200	37.0000	34.0000	37.0000	+8.664%	38	1,137	+244.649%
2026-04-06	33.2900	34.2300	33.1600	34.0500	+13.880%	35	1,165	+274.508%
2026-04-02	25.3000	29.9000	25.3000	29.9000	+11.985%	4	1,159	+326.488%
2026-04-01	29.7900	29.7900	26.7000	26.7000	-1.221%	86	1,159	+377.603%
2026-03-31	24.1900	27.0700	23.9200	27.0300	+23.707%	38	1,215	+371.772%
2026-03-30	25.0000	25.2000	21.1600	21.8500	-17.547%	81	1,201	+483.616%
2026-03-27	29.0000	29.0000	26.5000	26.5000	-13.399%	152	1,203	+381.208%
2026-03-26	33.9000	33.9000	30.6000	30.6000	-16.118%	36	1,134	+316.732%
2026-03-25	36.5000	36.5000	35.5000	36.4800	-0.681%	13	1,119	+249.561%
2026-03-24	36.4400	37.0000	35.0000	36.7300	+2.028%	9	1,112	+247.182%
2026-03-23	38.4000	40.8000	36.0000	36.0000	-0.881%	42	1,110	+254.222%
2026-03-20	40.9500	42.0000	35.8000	36.3200	-5.662%	27	1,102	+251.101%
2026-03-19	37.2400	40.5000	37.2400	38.5000	-1.282%	63	1,094	+231.221%
2026-03-18	37.0500	43.5000	36.7000	39.0000	+5.405%	319	1,045	+226.974%
2026-03-17	42.0000	42.0000	35.5000	37.0000	-21.444%	1,103	998	+244.649%
2026-03-16	47.0000	49.2000	44.9000	47.1000	+31.125%	19	400	+170.743%
2026-03-13	36.2800	38.0000	35.9200	35.9200	+7.868%	21	401	+255.011%
2026-03-12	33.4000	33.7300	33.2500	33.3000	-6.539%	17	402	+282.943%
2026-03-11	33.0000	36.5000	33.0000	35.6300	+22.862%	47	404	+257.901%
2026-03-10	29.0000	29.0000	29.0000	29.0000	+21.339%	1	394	+339.724%
2026-03-09	23.9000	23.9000	23.9000	23.9000	+6.840%	1	395	+433.556%
2026-03-06	22.3700	22.3700	22.3700	22.3700	-11.755%	2	395	+470.049%
2026-03-05	25.3500	25.3500	25.3500	25.3500	-7.414%	1	393	+403.037%
2026-03-04	25.3700	27.3800	25.3700	27.3800	+23.445%	6	393	+365.741%
2026-03-03	21.5400	22.1800	20.2500	22.1800	-3.565%	21	396	+474.932%
2026-03-02	22.2500	23.0000	22.1700	23.0000	-1.288%	5	406	+454.435%
2026-02-27	27.6000	27.6000	23.0000	23.3000	-25.080%	16	405	+447.296%
2026-02-26	31.1000	31.1000	31.1000	31.1000	+1.800%	1	401	+310.032%
2026-02-25	32.7500	32.7500	30.5500	30.5500	+6.335%	7	408	+317.414%
2026-02-20	28.7300	28.7300	28.7300	28.7300	-13.018%	2	408	+343.857%
2026-02-19	30.7500	33.1500	30.7500	33.0300	+4.791%	40	409	+286.073%
2026-02-18	31.5200	31.5200	31.5200	31.5200	+17.832%	1	415	+304.569%
2026-02-17	29.5000	29.5000	26.7500	26.7500	-4.053%	7	415	+376.710%
2026-02-13	29.6900	29.6900	26.8000	27.8800	+12.646%	10	424	+357.389%
2026-02-12	24.7500	24.7500	24.7500	24.7500	-5.245%	100	424	+415.232%
2026-02-09	25.4000	27.2000	25.4000	26.1200	+18.727%	13	462	+388.208%
2026-02-06	22.0000	22.0000	22.0000	22.0000	+33.820%	2	461	+479.636%
2026-02-05	18.2000	18.2000	16.4400	16.4400	-21.789%	2	461	+675.669%
2026-02-04	21.0200	21.0200	21.0200	21.0200	-14.726%	2	462	+506.660%
2026-02-03	23.9800	24.8500	23.7600	24.6500	+9.023%	25	462	+417.323%
2026-02-02	22.6900	22.6900	22.6100	22.6100	+2.447%	48	462	+463.998%
2026-01-30	23.6300	23.6500	22.0700	22.0700	-19.949%	44	486	+477.798%
2026-01-29	26.1000	27.5700	26.1000	27.5700	-5.258%	11	489	+362.532%
2026-01-28	29.0000	29.3000	29.0000	29.1000	+7.778%	6	496	+338.213%
2026-01-26	30.6800	30.6800	27.0000	27.0000	-4.187%	2	494	+372.296%
2026-01-23	28.5000	29.0000	27.9700	28.1800	-9.097%	14	494	+352.520%
2026-01-22	33.5000	33.5000	30.3500	31.0000	+5.983%	4	488	+311.355%
2026-01-21	31.0000	31.0000	28.0900	29.2500	-8.594%	111	491	+335.966%
2026-01-20	32.3500	34.1600	32.0000	32.0000	-15.679%	42	411	+298.500%
2026-01-16	34.1500	37.9500	33.0000	37.9500	+3.406%	8	382	+236.021%
2026-01-15	34.3100	36.7000	33.3500	36.7000	+10.910%	16	382	+247.466%
2026-01-14	33.0900	33.0900	33.0900	33.0900	-6.552%	1	392	+285.373%
2026-01-13	37.0500	37.0500	35.4100	35.4100	-1.584%	8	392	+260.124%
2026-01-12	36.5000	36.5000	35.7600	35.9800	+11.983%	4	384	+254.419%
2026-01-09	30.5000	35.5000	30.5000	32.1300	+0.406%	11	383	+296.888%
2026-01-08	30.0500	33.0000	30.0500	32.0000	0.000%	21	380	+298.500%
2026-01-07	31.8900	32.0000	30.9000	32.0000	+3.226%	6	396	+298.500%
2026-01-06	28.6800	31.6500	26.7500	31.0000	+10.714%	7	397	+311.355%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+29.930%	4	389	+355.429%
2025-12-31	23.2000	23.2000	21.5500	21.5500	-8.454%	18	389	+491.740%
2025-12-30	23.7100	23.7100	23.5400	23.5400	-1.917%	29	389	+441.716%
2025-12-29	25.5000	25.5000	24.0000	24.0000	-5.176%	5	360	+431.333%
2025-12-26	25.2000	25.3100	24.9800	25.3100	-7.628%	9	357	+403.832%
2025-12-23	27.7000	28.0000	27.4000	27.4000	-8.667%	6	365	+365.401%
2025-12-22	28.0000	30.0000	28.0000	30.0000	+38.249%	6	362	+325.067%
2025-12-19	21.7000	21.7000	21.7000	21.7000	+5.905%	4	362	+487.650%
2025-12-18	20.4900	20.4900	20.4900	20.4900	+4.275%	1	362	+522.352%
2025-12-17	19.6500	19.6500	19.6500	19.6500	-8.092%	2	373	+548.957%
2025-12-16	20.1000	21.3800	20.1000	21.3800	-8.437%	114	375	+496.445%
2025-12-15	25.7000	25.7000	22.7900	23.3500	-13.519%	5	435	+446.124%
2025-12-12	30.9000	30.9000	27.0000	27.0000	-12.903%	31	432	+372.296%
2025-12-11	28.5000	31.0000	27.6700	31.0000	+3.093%	83	407	+311.355%
2025-12-10	30.2000	30.2000	30.0000	30.0700	-10.692%	99	331	+324.077%
2025-12-04	33.6700	33.6700	33.6700	33.6700	-1.693%	10	430	+278.735%
2025-12-02	36.3000	36.3000	34.2500	34.2500	+5.939%	4	440	+272.321%
2025-11-26	32.0000	32.3300	30.8000	32.3300	+6.349%	9	431	+294.432%
2025-11-25	30.4000	30.4000	30.4000	30.4000	+4.828%	3	431	+319.474%
2025-11-20	37.3500	39.4000	29.0000	29.0000	-11.396%	124	428	+339.724%
2025-11-18	27.3000	32.9500	26.5000	32.7300	+12.089%	41	317	+289.612%
2025-11-17	27.7000	29.3000	27.7000	29.2000	+5.453%	4	320	+336.712%
2025-11-14	28.8100	28.8100	25.2000	27.6900	-2.842%	40	318	+360.527%
2025-11-13	31.0000	31.4000	28.3000	28.5000	-11.491%	30	318	+347.439%
2025-11-12	39.0100	39.0100	31.8000	32.2000	-12.973%	53	312	+296.025%
2025-11-11	43.2500	44.5000	37.0000	37.0000	-18.538%	18	304	+244.649%
2025-11-10	48.9500	48.9500	45.4200	45.4200	+15.867%	28	293	+180.757%
2025-11-07	41.5000	41.5000	39.2000	39.2000	-12.500%	6	269	+225.306%
2025-11-06	49.6700	50.0300	44.8000	44.8000	-8.065%	24	265	+184.643%
2025-11-05	48.0000	50.0000	48.0000	48.7300	+5.476%	7	265	+161.687%
2025-11-04	45.7700	48.5000	44.5500	46.2000	-13.272%	17	268	+176.017%
2025-11-03	55.2000	55.2000	53.2700	53.2700	-8.155%	7	267	+139.384%
2025-10-31	57.7500	60.0000	57.7500	58.0000	+4.317%	9	267	+119.862%
2025-10-30	51.5000	55.8000	51.5000	55.6000	+0.252%	3	275	+129.353%
2025-10-29	55.4600	55.4600	55.4600	55.4600	+1.020%	1	277	+129.931%
2025-10-28	54.4000	54.9000	54.4000	54.9000	-0.903%	2	276	+132.277%
2025-10-27	52.3500	55.4000	51.2500	55.4000	+13.758%	23	278	+130.181%
2025-10-24	45.5000	48.7000	45.5000	48.7000	+25.193%	80	278	+161.848%
2025-10-23	39.4200	39.4200	38.9000	38.9000	+8.056%	3	323	+227.815%
2025-10-22	38.0000	38.0000	33.5000	36.0000	-8.976%	22	320	+254.222%
2025-10-21	39.8000	39.8000	37.5000	39.5500	-6.235%	5	315	+222.427%
2025-10-20	44.5400	44.9000	41.8000	42.1800	-4.570%	24	312	+202.323%
2025-10-17	47.2500	47.2500	42.5000	44.2000	-14.341%	153	296	+188.507%
2025-10-16	54.5000	54.5000	51.6000	51.6000	-8.038%	3	218	+147.132%
2025-10-15	57.9000	57.9000	56.1100	56.1100	+1.282%	2	219	+127.268%
2025-10-14	58.1600	58.1800	55.4000	55.4000	-7.820%	20	217	+130.181%
2025-10-13	59.8200	60.6100	59.8200	60.1000	+7.437%	6	202	+112.180%
2025-10-10	62.1000	62.1000	55.3900	55.9400	+1.709%	43	202	+127.959%
2025-10-09	50.0000	55.0000	49.9500	55.0000	+14.823%	17	212	+131.855%
2025-10-08	49.2000	50.0000	46.5700	47.9000	+3.077%	6	210	+166.221%
2025-10-07	49.0000	49.0000	45.6200	46.4700	-11.604%	41	213	+174.414%
2025-10-06	55.8000	55.8000	52.5700	52.5700	-1.903%	67	187	+142.572%
2025-10-03	54.0000	55.0000	53.5900	53.5900	+11.716%	6	128	+137.955%
2025-10-02	44.9800	47.9700	44.6100	47.9700	+16.602%	15	124	+165.833%
2025-10-01	39.2000	41.7000	39.0000	41.1400	+4.949%	14	124	+209.966%
2025-09-30	40.0400	41.9600	38.8000	39.2000	+6.522%	21	115	+225.306%
2025-09-29	36.9500	36.9500	36.8000	36.8000	+3.081%	3	97	+246.522%
2025-09-26	34.5200	36.3000	34.5200	35.7000	-4.032%	11	96	+257.199%
2025-09-25	39.7000	39.9200	36.5600	37.2000	-7.692%	14	94	+242.796%
2025-09-24	35.8000	41.0000	34.2000	40.3000	+20.299%	48	95	+216.427%
2025-09-23	35.5500	35.5500	33.5000	33.5000	-2.899%	60	76	+280.657%
2025-09-22	32.4500	35.1200	32.4300	34.5000	+19.460%	45	67	+269.623%
2025-09-19	25.6100	28.8800	25.5900	28.8800	+5.982%	26	28	+341.551%
2025-09-18	27.0500	27.2500	27.0500	27.2500	+6.114%	4	51	+367.963%
2025-09-17	23.8000	25.6800	22.6600	25.6800	+11.652%	17	47	+396.573%
2025-09-16	23.2000	23.2000	23.0000	23.0000	-5.853%	5	33	+454.435%
2025-09-15	24.4800	24.4800	23.8300	24.4300	+7.859%	32	35	+421.981%
2025-09-12	21.6000	22.6500	21.5000	22.6500	-13.878%	7	12	+463.002%
2025-09-10	25.0000	27.0000	24.0000	26.3000	0.000%	7	7	+384.867%

.dark-mode .WcdsDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcdsDF{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C115NBIS Jan 15 2027 115.00 Call (NBIS270115C00115000)option OPRA

NBIS20270115C115
NBIS Jan 15 2027 115.00 Call (NBIS270115C00115000)
option OPRA