Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NBIS20270115C120
NBIS Jan 15 2027 120.00 Call (NBIS270115C00120000)
option OPRA

EOD
Aug 31, 2026
92.22-8.239%(-8.28)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-31
92.220092.220092.220092.2200-8.239%11,2070.000%
2026-08-28
100.5000100.5000100.5000100.5000-9.768%431,216-8.239%
2026-08-25
111.3800111.3800111.3800111.3800+10.277%11,217-17.202%
2026-08-24
102.9100102.9100101.0000101.0000-32.667%21,218-8.693%
2026-08-13
150.0000150.0000150.0000150.0000+3.448%11,218-38.520%
2026-08-12
130.2000145.0000130.2000145.0000+66.628%141,219-36.400%
2026-08-11
87.080087.080087.020087.0200+1.778%41,227+5.976%
2026-08-10
89.900089.900085.500085.5000-2.163%191,228+7.860%
2026-08-07
87.390087.390087.390087.3900-20.569%11,229+5.527%
2026-08-06
110.0200110.0200110.0200110.0200-10.180%211,229-16.179%
2026-08-05
122.4500122.4900122.4500122.4900+17.779%21,242-24.712%
2026-07-31
104.0000104.0000104.0000104.0000+11.468%11,244-11.327%
2026-07-30
85.320093.300085.320093.3000+38.943%31,245-1.158%
2026-07-29
72.070072.070061.000067.1500-15.065%181,247+37.334%
2026-07-28
74.170082.260074.170079.0600-15.071%51,253+16.646%
2026-07-27
105.4100105.410093.090093.0900-5.684%31,252-0.935%
2026-07-24
116.8000116.800098.700098.7000-21.292%31,253-6.565%
2026-07-22
126.7600126.7600125.4000125.4000+15.704%41,253-26.459%
2026-07-21
102.5000108.3800102.5000108.3800+13.904%51,251-14.911%
2026-07-20
93.550095.150090.620095.1500+8.125%351,251-3.079%
2026-07-17
77.820089.100077.820088.0000+7.936%301,281+4.795%
2026-07-16
81.850081.850081.530081.5300-20.435%61,276+13.112%
2026-07-15
103.3000103.3000102.4700102.4700-16.419%31,282-10.003%
2026-07-14
122.6000122.6000122.6000122.6000+8.592%11,285-24.780%
2026-07-13
112.9000112.9000112.9000112.9000-10.040%41,284-18.317%
2026-07-10
125.5000125.5000125.5000125.5000+24.628%11,284-26.518%
2026-07-07
106.0000106.0000100.7000100.7000-17.412%81,285-8.421%
2026-07-06
121.9300121.9300121.9300121.9300+7.286%11,293-24.366%
2026-07-02
131.2100131.2100113.6500113.6500-16.465%321,283-18.856%
2026-07-01
136.0500136.0500136.0500136.0500-22.756%11,283-32.216%
2026-06-30
181.0000181.0000176.1300176.1300+16.813%21,282-47.641%
2026-06-29
150.7800150.7800150.7800150.7800-17.231%11,283-38.838%
2026-06-18
186.0900186.0900182.1700182.1700-2.671%21,332-49.377%
2026-06-17
171.2000193.7000171.2000187.1700+15.537%631,332-50.729%
2026-06-16
160.0000162.0000160.0000162.0000+3.514%31,332-43.074%
2026-06-15
144.0000158.9000144.0000156.5000+10.977%151,348-41.073%
2026-06-12
140.8700141.0200140.8700141.0200+23.843%51,348-34.605%
2026-06-11
115.3000115.3000110.3100113.8700-1.836%41,348-19.013%
2026-06-10
130.9900130.9900116.0000116.0000+7.807%21,347-20.500%
2026-06-09
117.0000117.0000107.6000107.6000-11.016%21,346-14.294%
2026-06-05
120.9200120.9200120.9200120.9200-13.007%11,346-23.735%
2026-06-04
136.3900139.0000136.3900139.0000-5.756%41,346-33.655%
2026-06-03
147.4900147.4900147.4900147.4900-14.523%11,348-37.474%
2026-06-02
172.9300172.9300172.5500172.5500+6.697%21,348-46.555%
2026-06-01
144.0500167.7100144.0500161.7200+22.237%191,351-42.976%
2026-05-29
132.3000132.3000132.3000132.3000+2.717%11,364-30.295%
2026-05-28
120.5000129.7000120.5000128.8000+19.691%51,364-28.401%
2026-05-27
100.7200107.6100100.7200107.6100-2.030%21,361-14.302%
2026-05-26
112.0000112.0000109.8400109.8400-8.122%231,361-16.042%
2026-05-22
119.5500119.5500119.5500119.5500-1.524%11,362-22.861%
2026-05-21
124.4900124.4900121.4000121.4000+19.818%21,361-24.036%
2026-05-20
105.2000105.2000101.3200101.3200-0.099%51,361-8.981%
2026-05-19
89.2400101.420089.2400101.4200-2.387%61,370-9.071%
2026-05-18
106.8500106.850094.8600103.9000-15.528%191,370-11.242%
2026-05-15
127.0800127.0800123.0000123.0000-3.718%161,370-25.024%
2026-05-14
114.0500132.2800114.0500127.7500+12.724%121,395-27.812%
2026-05-13
105.4600117.0000100.0000113.3300+34.804%401,404-18.627%
2026-05-12
84.070084.070084.070084.0700-12.926%11,404+9.694%
2026-05-11
90.000097.030090.000096.5500+12.254%41,404-4.485%
2026-05-08
86.630087.770083.300086.0100-2.261%111,405+7.220%
2026-05-07
91.5600100.100087.000088.0000-9.278%461,412+4.795%
2026-05-06
83.160097.400083.160097.0000+21.478%501,447-4.928%
2026-05-05
79.200081.500079.200079.8500-1.420%31,472+15.492%
2026-05-04
70.000081.000070.000081.0000+31.280%581,473+13.852%
2026-05-01
59.550062.080059.500061.7000+32.688%611,423+49.465%
2026-04-30
46.500046.500046.500046.5000-3.064%11,423+98.323%
2026-04-29
47.970047.970047.970047.9700+3.719%11,422+92.245%
2026-04-28
50.180050.500045.700046.2500-13.953%541,421+99.395%
2026-04-27
53.020054.000053.020053.7500-4.817%51,432+71.572%
2026-04-24
63.590063.590056.000056.4700-8.179%311,431+63.308%
2026-04-23
63.100069.420061.050061.5000-0.081%321,431+49.951%
2026-04-22
68.000068.490061.550061.5500-3.299%191,450+49.829%
2026-04-21
64.000066.000063.650063.6500-0.547%81,462+44.886%
2026-04-20
63.500064.000060.950064.0000+1.426%131,462+44.094%
2026-04-17
64.900064.900061.650063.1000-9.274%631,459+46.149%
2026-04-16
71.000071.120065.850069.5500-0.643%301,518+32.595%
2026-04-15
67.000070.000064.760070.0000+2.414%331,531+31.743%
2026-04-14
68.400070.680065.750068.3500+8.097%341,538+34.923%
2026-04-13
54.500066.390054.500063.2300+17.310%731,546+45.848%
2026-04-10
48.830058.150048.250053.9000+15.122%1251,558+71.095%
2026-04-09
41.290047.020040.830046.8200+20.021%1071,631+96.967%
2026-04-08
40.300040.300036.130039.0100+11.457%1081,702+136.401%
2026-04-07
32.570035.060031.500035.0000+9.718%1331,646+163.486%
2026-04-06
31.000032.480030.560031.9000+7.953%1531,745+189.091%
2026-04-02
23.860029.680023.860029.5500+14.535%1881,837+212.081%
2026-04-01
28.550028.550025.200025.8000-2.457%361,837+257.442%
2026-03-31
24.500026.450023.030026.4500+28.836%2821,852+248.658%
2026-03-30
24.330024.520019.850020.5300-21.641%981,955+349.196%
2026-03-27
28.650028.650026.200026.2000-8.711%531,909+251.985%
2026-03-26
32.370032.370028.700028.7000-18.117%1101,899+221.324%
2026-03-25
34.070036.000033.850035.0500+0.143%831,897+163.110%
2026-03-24
33.850035.000033.680035.0000-0.200%221,838+163.486%
2026-03-23
36.500038.400034.560035.0700-3.014%1111,830+162.960%
2026-03-20
38.600038.600033.500036.1600-7.139%401,806+155.033%
2026-03-19
36.000038.940035.500038.9400+3.426%331,784+136.826%
2026-03-18
36.870039.540036.800037.6500+3.151%541,778+144.940%
2026-03-17
40.420040.420033.790036.5000-20.306%3181,741+152.658%
2026-03-16
42.900047.350041.370045.8000+33.140%1051,641+101.354%
2026-03-13
35.010036.800034.400034.4000+4.306%151,686+168.081%
2026-03-12
31.750033.020031.080032.9800-1.109%141,690+179.624%
2026-03-11
31.190035.010031.190033.3500+35.020%1261,682+176.522%
2026-03-10
24.850024.850024.700024.7000+6.695%51,697+273.360%
2026-03-09
21.150023.400021.000023.1500+10.238%381,699+298.359%
2026-03-06
23.910023.910021.000021.0000-12.500%81,705+339.143%
2026-03-05
26.450026.500023.080024.0000-7.728%281,704+284.250%
2026-03-04
23.740026.010023.400026.0100+23.270%191,701+254.556%
2026-03-03
20.000021.500020.000021.1000-8.261%351,702+337.062%
2026-03-02
23.000023.000023.000023.0000+2.633%11,695+300.957%
2026-02-27
25.700025.700021.560022.4100-23.253%831,694+311.513%
2026-02-26
30.580031.000029.200029.2000-8.031%851,628+215.822%
2026-02-25
29.900032.150029.900031.7500+11.014%341,707+190.457%
2026-02-24
29.800029.800028.500028.6000+2.730%231,707+222.448%
2026-02-23
26.000027.840026.000027.8400+3.881%131,695+231.250%
2026-02-20
29.000029.800026.800026.8000-14.921%1241,687+244.104%
2026-02-19
31.000032.600030.930031.5000+9.756%141,637+192.762%
2026-02-18
29.820030.000028.050028.7000+2.683%71,642+221.324%
2026-02-17
26.830027.950025.550027.9500+4.799%191,645+229.946%
2026-02-13
22.500026.800022.500026.6700+22.903%231,656+245.782%
2026-02-12
21.350021.730018.000021.7000-9.395%3011,656+324.977%
2026-02-11
24.370024.370023.950023.9500-3.271%31,989+285.052%
2026-02-10
25.500025.630023.900024.7600+1.061%271,986+272.456%
2026-02-09
24.000024.500024.000024.5000+18.644%21,985+276.408%
2026-02-06
17.400021.050017.400020.6500+33.657%661,986+346.586%
2026-02-05
15.700017.200015.450015.4500-19.489%621,958+496.893%
2026-02-04
20.000020.080017.700019.1900-12.374%241,908+380.563%
2026-02-03
23.200023.200021.150021.9000-3.947%561,915+321.096%
2026-02-02
21.000022.800021.000022.8000+7.903%801,968+304.474%
2026-01-30
24.050024.450021.000021.1300-18.731%2681,934+336.441%
2026-01-29
28.100028.100025.000026.0000-14.754%331,711+254.692%
2026-01-28
30.000030.500027.860030.5000+11.763%381,688+202.361%
2026-01-27
26.000027.500025.900027.2900+9.160%981,709+237.926%
2026-01-26
26.000026.420025.000025.0000-12.434%101,742+268.880%
2026-01-23
26.800028.550026.500028.5500+1.062%61,736+223.012%
2026-01-22
31.500031.500028.250028.2500+1.912%61,732+226.442%
2026-01-21
28.180031.450027.300027.7200-8.816%231,729+232.684%
2026-01-20
32.000033.000029.870030.4000-15.556%3751,721+203.355%
2026-01-16
31.500037.100031.500036.0000+2.710%2301,494+156.167%
2026-01-15
33.500035.050031.650035.0500+7.187%471,494+163.110%
2026-01-14
33.000033.000030.900032.7000-3.540%151,468+182.018%
2026-01-13
35.000035.000033.750033.9000-5.571%121,465+172.035%
2026-01-12
31.250036.000031.250035.9000+19.667%231,463+156.880%
2026-01-09
33.200033.300030.000030.0000-1.445%651,461+207.400%
2026-01-08
32.000032.000030.200030.4400+7.752%231,400+202.957%
2026-01-07
32.130032.130028.250028.2500-6.395%641,403+226.442%
2026-01-06
29.000030.650026.050030.1800+17.753%501,395+205.567%
2026-01-05
27.000027.000025.500025.6300+7.149%271,395+259.813%
2026-01-02
22.370025.050022.370023.9200+15.948%271,395+285.535%
2025-12-31
22.490022.490020.630020.6300-6.609%4951,660+347.019%
2025-12-30
22.100022.810022.090022.0900-6.080%141,660+317.474%
2025-12-29
25.300025.300022.200023.5200+0.341%151,673+292.092%
2025-12-26
23.800023.800023.440023.4400-8.078%61,675+293.430%
2025-12-24
27.000027.000025.000025.5000+0.671%61,676+261.647%
2025-12-23
26.500026.800025.270025.3300-6.185%191,676+264.074%
2025-12-22
26.500029.000026.500027.0000+3.846%1161,673+241.556%
2025-12-19
21.070026.000021.070026.0000+32.653%4411,575+254.692%
2025-12-18
19.800020.400019.500019.6000+7.515%691,159+370.510%
2025-12-17
22.500022.500018.230018.2300-8.850%281,156+405.869%
2025-12-16
19.600020.400019.600020.0000-8.801%101,130+361.100%
2025-12-15
25.000025.000021.480021.9300-21.707%441,126+320.520%
2025-12-12
24.980028.010024.980028.0100-5.083%141,122+229.240%
2025-12-11
26.800029.510026.000029.5100+0.614%181,124+212.504%
2025-12-10
29.400031.000028.500029.3300-6.948%181,111+214.422%
2025-12-09
32.450033.100031.310031.5200-4.195%61,118+192.576%
2025-12-08
32.370033.000032.370032.9000-0.303%91,114+180.304%
2025-12-05
33.200033.200031.500033.0000-4.098%61,117+179.455%
2025-12-04
32.840035.500032.840034.4100+16.329%81,115+168.003%
2025-12-03
29.950029.950028.690029.5800-7.563%91,111+211.765%
2025-12-02
34.700035.600032.000032.0000-4.192%91,104+188.188%
2025-12-01
30.500033.400030.500033.4000+11.333%461,105+176.108%
2025-11-28
31.920031.920030.000030.00000.000%41,109+207.400%
2025-11-26
30.000030.900029.740030.0000+5.895%241,109+207.400%
2025-11-25
28.740028.740025.000028.3300-5.567%231,109+225.521%
2025-11-24
28.050030.000028.050030.0000+11.317%1221,111+207.400%
2025-11-21
26.740028.000023.000026.9500+1.890%431,089+242.189%
2025-11-20
36.390036.400026.450026.4500-16.562%581,077+248.658%
2025-11-19
32.000032.740031.300031.7000+1.052%401,063+190.915%
2025-11-18
26.000031.580025.000031.3700+17.052%661,034+193.975%
2025-11-17
26.340028.700026.100026.8000+4.078%241,039+244.104%
2025-11-14
25.360028.800024.520025.7500-8.363%1831,025+258.136%
2025-11-13
29.600029.600026.880028.1000-11.244%653899+228.185%
2025-11-12
33.940035.010030.000031.6600-12.178%841,060+191.282%
2025-11-11
43.000044.500034.600036.0500-15.574%2751,048+155.811%
2025-11-10
49.000049.000042.700042.7000+6.750%211,004+115.972%
2025-11-07
38.460040.000038.000040.0000-9.420%45998+130.550%
2025-11-06
46.500046.500042.600044.1600-8.571%121985+108.832%
2025-11-05
45.060048.400044.720048.3000+12.065%49981+90.932%
2025-11-04
43.500047.500042.310043.1000-14.653%251997+113.968%
2025-11-03
56.900057.380050.500050.5000-13.260%72962+82.614%
2025-10-31
55.500058.220055.500058.2200+4.920%14962+58.399%
2025-10-30
51.000055.490051.000055.4900+1.630%60971+66.192%
2025-10-29
51.000054.600049.000054.6000+10.303%251,016+68.901%
2025-10-28
53.000055.250049.500049.5000-4.881%161,004+86.303%
2025-10-27
49.700053.000048.000052.0400+10.535%85958+77.210%
2025-10-24
43.590047.100043.250047.0800+19.492%103958+95.879%
2025-10-23
39.000039.400037.000039.4000+12.894%50937+134.061%
2025-10-22
39.000039.000033.150034.9000-7.329%71923+164.241%
2025-10-21
38.800038.800036.000037.6600-1.414%40906+144.875%
2025-10-20
45.120045.120038.200038.2000-10.539%65885+141.414%
2025-10-17
46.500046.500041.650042.7000-17.087%62866+115.972%
2025-10-16
52.800053.630050.450051.5000+4.888%17815+79.068%
2025-10-15
54.850055.290049.100049.1000-7.811%15811+87.821%
2025-10-14
56.000056.000052.100053.2600-9.729%26821+73.151%
2025-10-13
58.000059.000058.000059.0000+9.361%10819+56.305%
2025-10-10
57.800058.000052.000053.9500-0.827%17816+70.936%
2025-10-09
47.750054.400047.750054.4000+14.768%30813+69.522%
2025-10-08
47.880048.500043.850047.4000+5.216%89789+94.557%
2025-10-07
50.000050.300043.720045.0500-8.117%657735+104.706%
2025-10-06
56.300056.300049.030049.0300-3.712%18312+88.089%
2025-10-03
48.050052.090047.990050.9200+7.200%23310+81.108%
2025-10-02
47.350049.500042.750047.5000+23.698%88316+94.147%
2025-10-01
38.500038.500038.000038.4000+0.261%29305+140.156%
2025-09-30
38.000040.800037.820038.3000+5.075%94330+140.783%
2025-09-29
35.900037.400034.860036.4500+5.652%54284+153.004%
2025-09-26
34.900034.900032.400034.5000-2.817%17260+167.304%
2025-09-25
34.300037.470034.000035.5000-8.974%44254+159.775%
2025-09-24
38.070039.000036.530039.0000+22.411%75248+136.462%
2025-09-23
34.200034.200031.600031.8600-5.851%11192+189.454%
2025-09-22
30.590034.110030.590033.8400+23.775%12189+172.518%
2025-09-19
24.590027.340024.000027.3400+9.055%15185+237.308%
2025-09-18
23.670026.060023.670025.0700+10.441%27180+267.850%
2025-09-17
22.700022.700022.700022.7000+4.128%1172+306.256%
2025-09-16
21.690021.800020.000021.8000+3.318%9171+323.028%
2025-09-15
22.800024.000021.100021.1000+0.860%48163+337.062%
2025-09-12
21.520022.000020.650020.9200-5.339%21133+340.822%
2025-09-11
22.800022.800022.100022.1000-7.065%135127+317.285%
2025-09-10
22.600027.430022.600023.7800-6.304%280+287.805%
2025-09-09
25.380025.380025.380025.38000.000%200+263.357%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC