Dark

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

EOD

Jul 14, 2026

122.60+8.592%(+9.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	122.6000	122.6000	122.6000	122.6000	+8.592%	1	1,285	0.000%
2026-07-13	112.9000	112.9000	112.9000	112.9000	-10.040%	4	1,284	+8.592%
2026-07-10	125.5000	125.5000	125.5000	125.5000	+24.628%	1	1,284	-2.311%
2026-07-07	106.0000	106.0000	100.7000	100.7000	-17.412%	8	1,285	+21.748%
2026-07-06	121.9300	121.9300	121.9300	121.9300	+7.286%	1	1,293	+0.549%
2026-07-02	131.2100	131.2100	113.6500	113.6500	-16.465%	32	1,283	+7.875%
2026-07-01	136.0500	136.0500	136.0500	136.0500	-22.756%	1	1,283	-9.886%
2026-06-30	181.0000	181.0000	176.1300	176.1300	+16.813%	2	1,282	-30.392%
2026-06-29	150.7800	150.7800	150.7800	150.7800	-17.231%	1	1,283	-18.689%
2026-06-18	186.0900	186.0900	182.1700	182.1700	-2.671%	2	1,332	-32.700%
2026-06-17	171.2000	193.7000	171.2000	187.1700	+15.537%	63	1,332	-34.498%
2026-06-16	160.0000	162.0000	160.0000	162.0000	+3.514%	3	1,332	-24.321%
2026-06-15	144.0000	158.9000	144.0000	156.5000	+10.977%	15	1,348	-21.661%
2026-06-12	140.8700	141.0200	140.8700	141.0200	+23.843%	5	1,348	-13.062%
2026-06-11	115.3000	115.3000	110.3100	113.8700	-1.836%	4	1,348	+7.667%
2026-06-10	130.9900	130.9900	116.0000	116.0000	+7.807%	2	1,347	+5.690%
2026-06-09	117.0000	117.0000	107.6000	107.6000	-11.016%	2	1,346	+13.941%
2026-06-05	120.9200	120.9200	120.9200	120.9200	-13.007%	1	1,346	+1.389%
2026-06-04	136.3900	139.0000	136.3900	139.0000	-5.756%	4	1,346	-11.799%
2026-06-03	147.4900	147.4900	147.4900	147.4900	-14.523%	1	1,348	-16.876%
2026-06-02	172.9300	172.9300	172.5500	172.5500	+6.697%	2	1,348	-28.948%
2026-06-01	144.0500	167.7100	144.0500	161.7200	+22.237%	19	1,351	-24.190%
2026-05-29	132.3000	132.3000	132.3000	132.3000	+2.717%	1	1,364	-7.332%
2026-05-28	120.5000	129.7000	120.5000	128.8000	+19.691%	5	1,364	-4.814%
2026-05-27	100.7200	107.6100	100.7200	107.6100	-2.030%	2	1,361	+13.930%
2026-05-26	112.0000	112.0000	109.8400	109.8400	-8.122%	23	1,361	+11.617%
2026-05-22	119.5500	119.5500	119.5500	119.5500	-1.524%	1	1,362	+2.551%
2026-05-21	124.4900	124.4900	121.4000	121.4000	+19.818%	2	1,361	+0.988%
2026-05-20	105.2000	105.2000	101.3200	101.3200	-0.099%	5	1,361	+21.003%
2026-05-19	89.2400	101.4200	89.2400	101.4200	-2.387%	6	1,370	+20.883%
2026-05-18	106.8500	106.8500	94.8600	103.9000	-15.528%	19	1,370	+17.998%
2026-05-15	127.0800	127.0800	123.0000	123.0000	-3.718%	16	1,370	-0.325%
2026-05-14	114.0500	132.2800	114.0500	127.7500	+12.724%	12	1,395	-4.031%
2026-05-13	105.4600	117.0000	100.0000	113.3300	+34.804%	40	1,404	+8.180%
2026-05-12	84.0700	84.0700	84.0700	84.0700	-12.926%	1	1,404	+45.831%
2026-05-11	90.0000	97.0300	90.0000	96.5500	+12.254%	4	1,404	+26.981%
2026-05-08	86.6300	87.7700	83.3000	86.0100	-2.261%	11	1,405	+42.542%
2026-05-07	91.5600	100.1000	87.0000	88.0000	-9.278%	46	1,412	+39.318%
2026-05-06	83.1600	97.4000	83.1600	97.0000	+21.478%	50	1,447	+26.392%
2026-05-05	79.2000	81.5000	79.2000	79.8500	-1.420%	3	1,472	+53.538%
2026-05-04	70.0000	81.0000	70.0000	81.0000	+31.280%	58	1,473	+51.358%
2026-05-01	59.5500	62.0800	59.5000	61.7000	+32.688%	61	1,423	+98.703%
2026-04-30	46.5000	46.5000	46.5000	46.5000	-3.064%	1	1,423	+163.656%
2026-04-29	47.9700	47.9700	47.9700	47.9700	+3.719%	1	1,422	+155.576%
2026-04-28	50.1800	50.5000	45.7000	46.2500	-13.953%	54	1,421	+165.081%
2026-04-27	53.0200	54.0000	53.0200	53.7500	-4.817%	5	1,432	+128.093%
2026-04-24	63.5900	63.5900	56.0000	56.4700	-8.179%	31	1,431	+117.106%
2026-04-23	63.1000	69.4200	61.0500	61.5000	-0.081%	32	1,431	+99.350%
2026-04-22	68.0000	68.4900	61.5500	61.5500	-3.299%	19	1,450	+99.188%
2026-04-21	64.0000	66.0000	63.6500	63.6500	-0.547%	8	1,462	+92.616%
2026-04-20	63.5000	64.0000	60.9500	64.0000	+1.426%	13	1,462	+91.563%
2026-04-17	64.9000	64.9000	61.6500	63.1000	-9.274%	63	1,459	+94.295%
2026-04-16	71.0000	71.1200	65.8500	69.5500	-0.643%	30	1,518	+76.276%
2026-04-15	67.0000	70.0000	64.7600	70.0000	+2.414%	33	1,531	+75.143%
2026-04-14	68.4000	70.6800	65.7500	68.3500	+8.097%	34	1,538	+79.371%
2026-04-13	54.5000	66.3900	54.5000	63.2300	+17.310%	73	1,546	+93.895%
2026-04-10	48.8300	58.1500	48.2500	53.9000	+15.122%	125	1,558	+127.458%
2026-04-09	41.2900	47.0200	40.8300	46.8200	+20.021%	107	1,631	+161.854%
2026-04-08	40.3000	40.3000	36.1300	39.0100	+11.457%	108	1,702	+214.278%
2026-04-07	32.5700	35.0600	31.5000	35.0000	+9.718%	133	1,646	+250.286%
2026-04-06	31.0000	32.4800	30.5600	31.9000	+7.953%	153	1,745	+284.326%
2026-04-02	23.8600	29.6800	23.8600	29.5500	+14.535%	188	1,837	+314.890%
2026-04-01	28.5500	28.5500	25.2000	25.8000	-2.457%	36	1,837	+375.194%
2026-03-31	24.5000	26.4500	23.0300	26.4500	+28.836%	282	1,852	+363.516%
2026-03-30	24.3300	24.5200	19.8500	20.5300	-21.641%	98	1,955	+497.175%
2026-03-27	28.6500	28.6500	26.2000	26.2000	-8.711%	53	1,909	+367.939%
2026-03-26	32.3700	32.3700	28.7000	28.7000	-18.117%	110	1,899	+327.178%
2026-03-25	34.0700	36.0000	33.8500	35.0500	+0.143%	83	1,897	+249.786%
2026-03-24	33.8500	35.0000	33.6800	35.0000	-0.200%	22	1,838	+250.286%
2026-03-23	36.5000	38.4000	34.5600	35.0700	-3.014%	111	1,830	+249.587%
2026-03-20	38.6000	38.6000	33.5000	36.1600	-7.139%	40	1,806	+239.049%
2026-03-19	36.0000	38.9400	35.5000	38.9400	+3.426%	33	1,784	+214.843%
2026-03-18	36.8700	39.5400	36.8000	37.6500	+3.151%	54	1,778	+225.631%
2026-03-17	40.4200	40.4200	33.7900	36.5000	-20.306%	318	1,741	+235.890%
2026-03-16	42.9000	47.3500	41.3700	45.8000	+33.140%	105	1,641	+167.686%
2026-03-13	35.0100	36.8000	34.4000	34.4000	+4.306%	15	1,686	+256.395%
2026-03-12	31.7500	33.0200	31.0800	32.9800	-1.109%	14	1,690	+271.740%
2026-03-11	31.1900	35.0100	31.1900	33.3500	+35.020%	126	1,682	+267.616%
2026-03-10	24.8500	24.8500	24.7000	24.7000	+6.695%	5	1,697	+396.356%
2026-03-09	21.1500	23.4000	21.0000	23.1500	+10.238%	38	1,699	+429.590%
2026-03-06	23.9100	23.9100	21.0000	21.0000	-12.500%	8	1,705	+483.810%
2026-03-05	26.4500	26.5000	23.0800	24.0000	-7.728%	28	1,704	+410.833%
2026-03-04	23.7400	26.0100	23.4000	26.0100	+23.270%	19	1,701	+371.357%
2026-03-03	20.0000	21.5000	20.0000	21.1000	-8.261%	35	1,702	+481.043%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+2.633%	1	1,695	+433.043%
2026-02-27	25.7000	25.7000	21.5600	22.4100	-23.253%	83	1,694	+447.077%
2026-02-26	30.5800	31.0000	29.2000	29.2000	-8.031%	85	1,628	+319.863%
2026-02-25	29.9000	32.1500	29.9000	31.7500	+11.014%	34	1,707	+286.142%
2026-02-24	29.8000	29.8000	28.5000	28.6000	+2.730%	23	1,707	+328.671%
2026-02-23	26.0000	27.8400	26.0000	27.8400	+3.881%	13	1,695	+340.374%
2026-02-20	29.0000	29.8000	26.8000	26.8000	-14.921%	124	1,687	+357.463%
2026-02-19	31.0000	32.6000	30.9300	31.5000	+9.756%	14	1,637	+289.206%
2026-02-18	29.8200	30.0000	28.0500	28.7000	+2.683%	7	1,642	+327.178%
2026-02-17	26.8300	27.9500	25.5500	27.9500	+4.799%	19	1,645	+338.640%
2026-02-13	22.5000	26.8000	22.5000	26.6700	+22.903%	23	1,656	+359.693%
2026-02-12	21.3500	21.7300	18.0000	21.7000	-9.395%	301	1,656	+464.977%
2026-02-11	24.3700	24.3700	23.9500	23.9500	-3.271%	3	1,989	+411.900%
2026-02-10	25.5000	25.6300	23.9000	24.7600	+1.061%	27	1,986	+395.153%
2026-02-09	24.0000	24.5000	24.0000	24.5000	+18.644%	2	1,985	+400.408%
2026-02-06	17.4000	21.0500	17.4000	20.6500	+33.657%	66	1,986	+493.705%
2026-02-05	15.7000	17.2000	15.4500	15.4500	-19.489%	62	1,958	+693.528%
2026-02-04	20.0000	20.0800	17.7000	19.1900	-12.374%	24	1,908	+538.874%
2026-02-03	23.2000	23.2000	21.1500	21.9000	-3.947%	56	1,915	+459.817%
2026-02-02	21.0000	22.8000	21.0000	22.8000	+7.903%	80	1,968	+437.719%
2026-01-30	24.0500	24.4500	21.0000	21.1300	-18.731%	268	1,934	+480.218%
2026-01-29	28.1000	28.1000	25.0000	26.0000	-14.754%	33	1,711	+371.538%
2026-01-28	30.0000	30.5000	27.8600	30.5000	+11.763%	38	1,688	+301.967%
2026-01-27	26.0000	27.5000	25.9000	27.2900	+9.160%	98	1,709	+349.249%
2026-01-26	26.0000	26.4200	25.0000	25.0000	-12.434%	10	1,742	+390.400%
2026-01-23	26.8000	28.5500	26.5000	28.5500	+1.062%	6	1,736	+329.422%
2026-01-22	31.5000	31.5000	28.2500	28.2500	+1.912%	6	1,732	+333.982%
2026-01-21	28.1800	31.4500	27.3000	27.7200	-8.816%	23	1,729	+342.280%
2026-01-20	32.0000	33.0000	29.8700	30.4000	-15.556%	375	1,721	+303.289%
2026-01-16	31.5000	37.1000	31.5000	36.0000	+2.710%	230	1,494	+240.556%
2026-01-15	33.5000	35.0500	31.6500	35.0500	+7.187%	47	1,494	+249.786%
2026-01-14	33.0000	33.0000	30.9000	32.7000	-3.540%	15	1,468	+274.924%
2026-01-13	35.0000	35.0000	33.7500	33.9000	-5.571%	12	1,465	+261.652%
2026-01-12	31.2500	36.0000	31.2500	35.9000	+19.667%	23	1,463	+241.504%
2026-01-09	33.2000	33.3000	30.0000	30.0000	-1.445%	65	1,461	+308.667%
2026-01-08	32.0000	32.0000	30.2000	30.4400	+7.752%	23	1,400	+302.760%
2026-01-07	32.1300	32.1300	28.2500	28.2500	-6.395%	64	1,403	+333.982%
2026-01-06	29.0000	30.6500	26.0500	30.1800	+17.753%	50	1,395	+306.229%
2026-01-05	27.0000	27.0000	25.5000	25.6300	+7.149%	27	1,395	+378.346%
2026-01-02	22.3700	25.0500	22.3700	23.9200	+15.948%	27	1,395	+412.542%
2025-12-31	22.4900	22.4900	20.6300	20.6300	-6.609%	495	1,660	+494.280%
2025-12-30	22.1000	22.8100	22.0900	22.0900	-6.080%	14	1,660	+455.002%
2025-12-29	25.3000	25.3000	22.2000	23.5200	+0.341%	15	1,673	+421.259%
2025-12-26	23.8000	23.8000	23.4400	23.4400	-8.078%	6	1,675	+423.038%
2025-12-24	27.0000	27.0000	25.0000	25.5000	+0.671%	6	1,676	+380.784%
2025-12-23	26.5000	26.8000	25.2700	25.3300	-6.185%	19	1,676	+384.011%
2025-12-22	26.5000	29.0000	26.5000	27.0000	+3.846%	116	1,673	+354.074%
2025-12-19	21.0700	26.0000	21.0700	26.0000	+32.653%	441	1,575	+371.538%
2025-12-18	19.8000	20.4000	19.5000	19.6000	+7.515%	69	1,159	+525.510%
2025-12-17	22.5000	22.5000	18.2300	18.2300	-8.850%	28	1,156	+572.518%
2025-12-16	19.6000	20.4000	19.6000	20.0000	-8.801%	10	1,130	+513.000%
2025-12-15	25.0000	25.0000	21.4800	21.9300	-21.707%	44	1,126	+459.052%
2025-12-12	24.9800	28.0100	24.9800	28.0100	-5.083%	14	1,122	+337.701%
2025-12-11	26.8000	29.5100	26.0000	29.5100	+0.614%	18	1,124	+315.452%
2025-12-10	29.4000	31.0000	28.5000	29.3300	-6.948%	18	1,111	+318.002%
2025-12-09	32.4500	33.1000	31.3100	31.5200	-4.195%	6	1,118	+288.959%
2025-12-08	32.3700	33.0000	32.3700	32.9000	-0.303%	9	1,114	+272.644%
2025-12-05	33.2000	33.2000	31.5000	33.0000	-4.098%	6	1,117	+271.515%
2025-12-04	32.8400	35.5000	32.8400	34.4100	+16.329%	8	1,115	+256.292%
2025-12-03	29.9500	29.9500	28.6900	29.5800	-7.563%	9	1,111	+314.469%
2025-12-02	34.7000	35.6000	32.0000	32.0000	-4.192%	9	1,104	+283.125%
2025-12-01	30.5000	33.4000	30.5000	33.4000	+11.333%	46	1,105	+267.066%
2025-11-28	31.9200	31.9200	30.0000	30.0000	0.000%	4	1,109	+308.667%
2025-11-26	30.0000	30.9000	29.7400	30.0000	+5.895%	24	1,109	+308.667%
2025-11-25	28.7400	28.7400	25.0000	28.3300	-5.567%	23	1,109	+332.757%
2025-11-24	28.0500	30.0000	28.0500	30.0000	+11.317%	122	1,111	+308.667%
2025-11-21	26.7400	28.0000	23.0000	26.9500	+1.890%	43	1,089	+354.917%
2025-11-20	36.3900	36.4000	26.4500	26.4500	-16.562%	58	1,077	+363.516%
2025-11-19	32.0000	32.7400	31.3000	31.7000	+1.052%	40	1,063	+286.751%
2025-11-18	26.0000	31.5800	25.0000	31.3700	+17.052%	66	1,034	+290.819%
2025-11-17	26.3400	28.7000	26.1000	26.8000	+4.078%	24	1,039	+357.463%
2025-11-14	25.3600	28.8000	24.5200	25.7500	-8.363%	183	1,025	+376.117%
2025-11-13	29.6000	29.6000	26.8800	28.1000	-11.244%	653	899	+336.299%
2025-11-12	33.9400	35.0100	30.0000	31.6600	-12.178%	84	1,060	+287.239%
2025-11-11	43.0000	44.5000	34.6000	36.0500	-15.574%	275	1,048	+240.083%
2025-11-10	49.0000	49.0000	42.7000	42.7000	+6.750%	21	1,004	+187.119%
2025-11-07	38.4600	40.0000	38.0000	40.0000	-9.420%	45	998	+206.500%
2025-11-06	46.5000	46.5000	42.6000	44.1600	-8.571%	121	985	+177.627%
2025-11-05	45.0600	48.4000	44.7200	48.3000	+12.065%	49	981	+153.830%
2025-11-04	43.5000	47.5000	42.3100	43.1000	-14.653%	251	997	+184.455%
2025-11-03	56.9000	57.3800	50.5000	50.5000	-13.260%	72	962	+142.772%
2025-10-31	55.5000	58.2200	55.5000	58.2200	+4.920%	14	962	+110.581%
2025-10-30	51.0000	55.4900	51.0000	55.4900	+1.630%	60	971	+120.941%
2025-10-29	51.0000	54.6000	49.0000	54.6000	+10.303%	25	1,016	+124.542%
2025-10-28	53.0000	55.2500	49.5000	49.5000	-4.881%	16	1,004	+147.677%
2025-10-27	49.7000	53.0000	48.0000	52.0400	+10.535%	85	958	+135.588%
2025-10-24	43.5900	47.1000	43.2500	47.0800	+19.492%	103	958	+160.408%
2025-10-23	39.0000	39.4000	37.0000	39.4000	+12.894%	50	937	+211.168%
2025-10-22	39.0000	39.0000	33.1500	34.9000	-7.329%	71	923	+251.289%
2025-10-21	38.8000	38.8000	36.0000	37.6600	-1.414%	40	906	+225.544%
2025-10-20	45.1200	45.1200	38.2000	38.2000	-10.539%	65	885	+220.942%
2025-10-17	46.5000	46.5000	41.6500	42.7000	-17.087%	62	866	+187.119%
2025-10-16	52.8000	53.6300	50.4500	51.5000	+4.888%	17	815	+138.058%
2025-10-15	54.8500	55.2900	49.1000	49.1000	-7.811%	15	811	+149.695%
2025-10-14	56.0000	56.0000	52.1000	53.2600	-9.729%	26	821	+130.192%
2025-10-13	58.0000	59.0000	58.0000	59.0000	+9.361%	10	819	+107.797%
2025-10-10	57.8000	58.0000	52.0000	53.9500	-0.827%	17	816	+127.247%
2025-10-09	47.7500	54.4000	47.7500	54.4000	+14.768%	30	813	+125.368%
2025-10-08	47.8800	48.5000	43.8500	47.4000	+5.216%	89	789	+158.650%
2025-10-07	50.0000	50.3000	43.7200	45.0500	-8.117%	657	735	+172.142%
2025-10-06	56.3000	56.3000	49.0300	49.0300	-3.712%	18	312	+150.051%
2025-10-03	48.0500	52.0900	47.9900	50.9200	+7.200%	23	310	+140.770%
2025-10-02	47.3500	49.5000	42.7500	47.5000	+23.698%	88	316	+158.105%
2025-10-01	38.5000	38.5000	38.0000	38.4000	+0.261%	29	305	+219.271%
2025-09-30	38.0000	40.8000	37.8200	38.3000	+5.075%	94	330	+220.104%
2025-09-29	35.9000	37.4000	34.8600	36.4500	+5.652%	54	284	+236.351%
2025-09-26	34.9000	34.9000	32.4000	34.5000	-2.817%	17	260	+255.362%
2025-09-25	34.3000	37.4700	34.0000	35.5000	-8.974%	44	254	+245.352%
2025-09-24	38.0700	39.0000	36.5300	39.0000	+22.411%	75	248	+214.359%
2025-09-23	34.2000	34.2000	31.6000	31.8600	-5.851%	11	192	+284.809%
2025-09-22	30.5900	34.1100	30.5900	33.8400	+23.775%	12	189	+262.293%
2025-09-19	24.5900	27.3400	24.0000	27.3400	+9.055%	15	185	+348.427%
2025-09-18	23.6700	26.0600	23.6700	25.0700	+10.441%	27	180	+389.031%
2025-09-17	22.7000	22.7000	22.7000	22.7000	+4.128%	1	172	+440.088%
2025-09-16	21.6900	21.8000	20.0000	21.8000	+3.318%	9	171	+462.385%
2025-09-15	22.8000	24.0000	21.1000	21.1000	+0.860%	48	163	+481.043%
2025-09-12	21.5200	22.0000	20.6500	20.9200	-5.339%	21	133	+486.042%
2025-09-11	22.8000	22.8000	22.1000	22.1000	-7.065%	135	127	+454.751%
2025-09-10	22.6000	27.4300	22.6000	23.7800	-6.304%	28	0	+415.559%
2025-09-09	25.3800	25.3800	25.3800	25.3800	0.000%	20	0	+383.058%

.dark-mode .JrHGPS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrHGPS{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C120NBIS Jan 15 2027 120.00 Call (NBIS270115C00120000)option OPRA

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