Dark

NBIS20270115C125
NBIS Jan 15 2027 125.00 Call (NBIS270115C00125000)
option OPRA

EOD

Aug 28, 2026

94.00-7.707%(-7.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	94.0000	94.0000	94.0000	94.0000	-7.707%	3	1,421	0.000%
2026-08-27	103.5300	103.5300	101.8500	101.8500	+6.482%	2	1,418	-7.707%
2026-08-24	94.9500	95.6500	94.9500	95.6500	-39.489%	2	1,418	-1.725%
2026-08-14	158.0700	158.0700	158.0700	158.0700	+12.505%	6	1,418	-40.533%
2026-08-13	150.0000	150.0000	140.5000	140.5000	+3.614%	2	1,418	-33.096%
2026-08-12	115.5100	136.2800	115.5100	135.6000	+61.083%	7	1,419	-30.678%
2026-08-11	84.1800	84.1800	84.1800	84.1800	-0.402%	1	1,423	+11.665%
2026-08-07	84.5200	84.5200	84.5200	84.5200	-27.500%	1	1,422	+11.216%
2026-08-05	114.6300	118.7000	114.6300	116.5800	-2.850%	9	1,422	-19.369%
2026-08-04	120.0000	120.0000	120.0000	120.0000	+31.912%	1	1,428	-21.667%
2026-07-31	89.7000	91.3500	89.7000	90.9700	+11.306%	3	1,428	+3.331%
2026-07-30	81.7300	81.7300	81.7300	81.7300	+36.217%	1	1,428	+15.013%
2026-07-29	69.0000	69.0000	60.0000	60.0000	-20.897%	4	1,429	+56.667%
2026-07-28	75.8500	75.8500	75.8500	75.8500	-19.309%	1	1,428	+23.929%
2026-07-27	94.0000	94.0000	94.0000	94.0000	-2.963%	3	1,427	0.000%
2026-07-24	100.4400	100.4400	96.8700	96.8700	-22.813%	2	1,427	-2.963%
2026-07-23	125.5000	125.5000	125.5000	125.5000	+38.827%	1	1,426	-25.100%
2026-07-20	90.4000	90.4000	90.4000	90.4000	+11.881%	1	1,427	+3.982%
2026-07-16	79.6800	80.8000	79.6800	80.8000	-19.602%	2	1,426	+16.337%
2026-07-15	102.7100	102.7100	100.4300	100.5000	+2.551%	3	1,427	-6.468%
2026-07-07	102.7300	105.7500	97.8200	98.0000	-25.758%	11	1,425	-4.082%
2026-07-02	132.0000	132.0000	132.0000	132.0000	-1.859%	1	1,431	-28.788%
2026-07-01	134.5000	134.5000	134.5000	134.5000	-23.532%	1	1,431	-30.112%
2026-06-30	175.8900	175.8900	175.8900	175.8900	+17.260%	3	1,430	-46.558%
2026-06-29	150.0000	150.0000	150.0000	150.0000	-14.773%	1	1,431	-37.333%
2026-06-18	176.0000	176.0000	176.0000	176.0000	-0.187%	5	1,442	-46.591%
2026-06-17	181.9500	181.9600	176.3300	176.3300	+8.511%	10	1,442	-46.691%
2026-06-16	164.2800	164.2800	162.1500	162.5000	+6.908%	12	1,442	-42.154%
2026-06-15	155.9500	155.9500	152.0000	152.0000	+39.130%	13	1,458	-38.158%
2026-06-11	109.2500	109.2500	109.2500	109.2500	-5.981%	1	1,458	-13.959%
2026-06-09	124.0000	124.0000	102.7800	116.2000	-2.057%	1,169	1,457	-19.105%
2026-06-08	118.6400	118.6400	118.6400	118.6400	+1.306%	1	1,677	-20.769%
2026-06-05	130.0000	130.0000	117.1100	117.1100	-25.870%	4	1,677	-19.734%
2026-06-04	142.0900	157.9800	142.0900	157.9800	+9.647%	2	1,678	-40.499%
2026-06-03	144.0800	144.0800	144.0800	144.0800	-7.183%	1	1,679	-34.758%
2026-06-01	143.0700	155.8300	143.0700	155.2300	+25.641%	29	1,678	-39.445%
2026-05-28	125.7100	125.7100	123.5500	123.5500	+20.831%	3	1,681	-23.917%
2026-05-27	102.2500	102.2500	102.2500	102.2500	-10.149%	1	1,681	-8.068%
2026-05-22	113.7500	113.8000	113.7500	113.8000	-4.330%	4	1,681	-17.399%
2026-05-21	110.9500	120.6400	110.9500	118.9500	+26.543%	6	1,682	-20.975%
2026-05-20	101.0000	101.0000	94.0000	94.0000	-5.490%	5	1,682	0.000%
2026-05-18	106.0000	106.0000	99.4600	99.4600	-10.598%	3	1,683	-5.490%
2026-05-15	121.0200	121.0200	111.2500	111.2500	-10.028%	53	1,683	-15.506%
2026-05-14	117.5000	128.6800	117.5000	123.6500	+10.333%	55	1,694	-23.979%
2026-05-13	103.5500	112.0700	98.7500	112.0700	+38.512%	58	1,761	-16.124%
2026-05-12	82.0200	82.0200	76.6000	80.9100	-13.410%	77	1,761	+16.178%
2026-05-11	92.2500	93.4400	92.2500	93.4400	+16.800%	2	1,761	+0.599%
2026-05-07	93.0000	93.9000	80.0000	80.0000	-15.789%	5	1,811	+17.500%
2026-05-06	81.5000	95.0000	81.5000	95.0000	+23.377%	5	1,811	-1.053%
2026-05-05	73.8500	78.3000	73.8500	77.0000	-1.282%	6	1,814	+22.078%
2026-05-04	62.2000	80.0000	62.2000	78.0000	+35.936%	24	1,813	+20.513%
2026-05-01	57.0000	59.4000	57.0000	57.3800	+22.738%	8	1,808	+63.820%
2026-04-30	44.8500	46.7500	44.8500	46.7500	-1.267%	3	1,808	+101.070%
2026-04-29	45.1600	47.3500	45.0000	47.3500	+6.644%	3	1,808	+98.522%
2026-04-28	46.6200	46.6200	43.5000	44.4000	-12.702%	5	1,807	+111.712%
2026-04-27	48.6500	51.8000	47.6400	50.8600	-4.757%	13	1,805	+84.821%
2026-04-24	55.5000	56.8000	53.4000	53.4000	-18.448%	12	1,807	+76.030%
2026-04-23	66.0000	66.0000	65.4200	65.4800	+10.983%	3	1,816	+43.555%
2026-04-22	62.4000	62.4000	59.0000	59.0000	-4.376%	26	1,816	+59.322%
2026-04-21	61.6000	62.9000	61.4000	61.7000	+1.497%	24	1,831	+52.350%
2026-04-20	60.7000	62.6100	58.2700	60.7900	+1.997%	124	1,831	+54.631%
2026-04-17	60.0000	60.9400	59.6000	59.6000	-7.382%	6	1,760	+57.718%
2026-04-16	67.4000	67.4000	63.0000	64.3500	-5.130%	19	1,761	+46.076%
2026-04-15	62.6000	67.8300	62.6000	67.8300	+0.340%	8	1,766	+38.582%
2026-04-14	64.6300	67.6000	64.2000	67.6000	+14.054%	16	1,772	+39.053%
2026-04-13	55.4500	63.6500	55.4500	59.2700	+13.154%	103	1,768	+58.596%
2026-04-10	45.0000	55.8000	45.0000	52.3800	+15.757%	51	1,832	+79.458%
2026-04-09	37.7200	45.2500	37.7200	45.2500	+22.795%	230	1,862	+107.735%
2026-04-08	39.0000	39.0000	35.5000	36.8500	+13.735%	32	1,715	+155.088%
2026-04-07	32.5200	33.3500	30.9500	32.4000	+10.017%	287	1,725	+190.123%
2026-04-06	29.4400	30.8300	29.4400	29.4500	+7.091%	5	1,904	+219.185%
2026-04-02	22.2500	27.5000	22.2500	27.5000	+30.641%	334	1,590	+241.818%
2026-03-31	22.2500	22.2500	20.9000	21.0500	+11.790%	13	1,590	+346.556%
2026-03-30	24.7700	24.7700	18.8000	18.8300	-23.143%	8	1,579	+399.203%
2026-03-27	26.9500	26.9500	24.5000	24.5000	-10.092%	14	1,578	+283.673%
2026-03-26	31.0500	31.0500	27.2500	27.2500	-14.523%	8	1,569	+244.954%
2026-03-25	33.0000	34.2000	31.0000	31.8800	-4.836%	17	1,565	+194.856%
2026-03-24	32.5300	33.5000	32.5300	33.5000	+3.077%	55	1,556	+180.597%
2026-03-23	32.7000	33.4500	32.5000	32.5000	-2.344%	245	1,508	+189.231%
2026-03-20	34.1000	34.1000	32.3500	33.2800	-3.954%	4	1,442	+182.452%
2026-03-19	36.3000	36.3000	34.6500	34.6500	-2.941%	9	1,440	+171.284%
2026-03-18	33.4500	38.1000	32.0300	35.7000	+12.441%	18	1,441	+163.305%
2026-03-17	36.6000	36.6500	31.6600	31.7500	-27.246%	1,006	1,439	+196.063%
2026-03-16	40.0000	45.6000	40.0000	43.6400	+34.277%	49	922	+115.399%
2026-03-13	32.0000	34.6500	32.0000	32.5000	+6.732%	16	932	+189.231%
2026-03-12	29.5000	30.4500	29.5000	30.4500	-4.844%	2	934	+208.703%
2026-03-11	28.0000	32.6500	28.0000	32.0000	+54.143%	38	934	+193.750%
2026-03-09	20.7600	20.7600	20.7600	20.7600	-10.901%	1	931	+352.794%
2026-03-05	23.3000	23.3000	23.3000	23.3000	-6.237%	1	930	+303.433%
2026-03-04	22.8000	24.8500	22.8000	24.8500	+27.436%	3	930	+278.270%
2026-03-03	18.8000	19.5000	18.8000	19.5000	-7.143%	2	929	+382.051%
2026-03-02	20.8500	21.5000	20.3500	21.0000	+2.439%	8	928	+347.619%
2026-02-27	25.5500	25.5500	20.5000	20.5000	-28.547%	11	925	+358.537%
2026-02-26	28.6900	28.6900	28.6900	28.6900	-5.314%	2	923	+227.640%
2026-02-25	30.7500	30.7500	30.3000	30.3000	+12.056%	2	924	+210.231%
2026-02-24	27.8500	27.8500	26.7400	27.0400	+8.160%	3	924	+247.633%
2026-02-20	28.6500	28.6500	25.0000	25.0000	-18.033%	3	924	+276.000%
2026-02-19	29.7500	30.5000	29.7500	30.5000	+14.361%	4	923	+208.197%
2026-02-18	27.0000	28.5200	26.6700	26.6700	+5.041%	7	925	+252.456%
2026-02-17	25.7500	26.5000	23.2500	25.3900	-0.039%	13	928	+270.224%
2026-02-13	24.4800	26.0000	24.4800	25.4000	+28.608%	17	940	+270.079%
2026-02-12	18.0500	20.6700	18.0500	19.7500	-7.494%	11	940	+375.949%
2026-02-11	23.2400	23.5000	21.3500	21.3500	-10.520%	24	941	+340.281%
2026-02-10	23.0400	23.8600	23.0400	23.8600	+2.801%	10	938	+293.965%
2026-02-09	22.0000	23.2100	22.0000	23.2100	+20.135%	7	946	+304.998%
2026-02-06	16.0000	19.9500	16.0000	19.3200	+31.967%	10	945	+386.542%
2026-02-05	16.0100	16.0100	14.5000	14.6400	-18.349%	9	945	+542.077%
2026-02-04	20.5000	20.5000	16.9600	17.9300	-12.537%	11	944	+424.261%
2026-02-03	19.7500	20.7000	19.7500	20.5000	-2.381%	3	945	+358.537%
2026-02-02	20.0000	21.0300	19.9800	21.0000	+6.599%	103	945	+347.619%
2026-01-30	22.4900	23.0000	19.5000	19.7000	-20.243%	33	943	+377.157%
2026-01-29	26.1300	26.1300	24.1100	24.7000	-11.786%	7	932	+280.567%
2026-01-28	29.1000	29.1000	28.0000	28.0000	+2.302%	16	933	+235.714%
2026-01-27	26.8800	27.3700	26.8800	27.3700	+13.663%	2	918	+243.442%
2026-01-26	28.8600	28.8600	24.0800	24.0800	-9.132%	88	917	+290.365%
2026-01-23	26.0000	27.5300	25.5900	26.5000	-8.114%	14	914	+254.717%
2026-01-21	26.6700	30.9200	24.8500	28.8400	+1.193%	51	920	+225.936%
2026-01-20	30.4600	31.8000	28.5000	28.5000	-17.654%	30	958	+229.825%
2026-01-16	34.6100	34.6100	34.6100	34.6100	+4.720%	1	956	+171.598%
2026-01-15	31.0000	33.0500	30.8400	33.0500	+5.760%	78	956	+184.418%
2026-01-14	29.0000	31.5000	29.0000	31.2500	-5.646%	14	919	+200.800%
2026-01-13	34.0300	34.1000	32.4600	33.1200	-5.371%	351	921	+183.816%
2026-01-12	30.1100	35.0000	30.0000	35.0000	+22.420%	16	1,209	+168.571%
2026-01-09	30.1000	32.6300	28.5900	28.5900	-0.557%	15	1,208	+228.786%
2026-01-08	29.3500	29.3500	27.5000	28.7500	+6.481%	247	1,203	+226.957%
2026-01-07	28.2000	28.2000	27.0000	27.0000	-7.755%	4	999	+248.148%
2026-01-06	27.7000	29.5000	27.5000	29.2700	+21.958%	110	998	+221.148%
2026-01-05	24.5000	24.5000	24.0000	24.0000	+23.077%	6	932	+291.667%
2025-12-31	21.0500	21.0500	19.5000	19.5000	-11.364%	16	932	+382.051%
2025-12-30	21.5000	22.0000	20.4000	22.0000	-2.439%	3	932	+327.273%
2025-12-29	21.5000	22.5500	21.5000	22.5500	-4.368%	7	932	+316.851%
2025-12-26	23.5800	23.5800	23.5800	23.5800	-6.280%	1	933	+298.643%
2025-12-24	23.7300	25.1600	23.7300	25.1600	+3.115%	19	921	+273.609%
2025-12-23	23.8500	25.0200	23.8500	24.4000	-7.925%	9	921	+285.246%
2025-12-22	27.3300	27.3300	26.0000	26.5000	+16.381%	10	922	+254.717%
2025-12-19	22.7700	22.7700	22.7700	22.7700	+23.081%	8	925	+312.824%
2025-12-18	18.8800	18.8800	18.5000	18.5000	+1.093%	207	917	+408.108%
2025-12-17	19.4300	20.1900	18.3000	18.3000	-4.886%	104	722	+413.661%
2025-12-16	20.4500	20.4500	19.0700	19.2400	-7.722%	63	626	+388.565%
2025-12-15	24.0100	24.0100	20.7900	20.8500	-25.536%	12	584	+350.839%
2025-12-11	25.1000	28.0000	24.9000	28.0000	-0.214%	34	575	+235.714%
2025-12-10	28.0300	30.0000	28.0300	28.0600	-9.775%	14	609	+234.996%
2025-12-08	31.0000	31.1000	31.0000	31.1000	+0.647%	11	609	+202.251%
2025-12-05	30.9000	30.9000	30.9000	30.9000	-10.435%	1	619	+204.207%
2025-12-04	31.5000	34.5000	31.5000	34.5000	+15.385%	12	618	+172.464%
2025-12-03	29.9000	29.9000	29.9000	29.9000	+4.912%	4	621	+214.381%
2025-12-01	28.5000	28.5000	28.5000	28.5000	-1.724%	4	617	+229.825%
2025-11-26	29.5000	29.5000	29.0000	29.0000	+3.571%	20	607	+224.138%
2025-11-25	26.8900	28.0000	25.8000	28.0000	+13.452%	5	607	+235.714%
2025-11-21	27.0000	27.0000	24.6800	24.6800	-6.160%	3	605	+280.875%
2025-11-20	34.1500	34.1800	26.3000	26.3000	-17.813%	15	604	+257.414%
2025-11-19	32.0000	32.0000	32.0000	32.0000	+11.343%	1	600	+193.750%
2025-11-18	28.7400	28.7400	28.7400	28.7400	+12.134%	1	600	+227.070%
2025-11-17	22.0000	25.6300	22.0000	25.6300	-0.272%	7	601	+266.758%
2025-11-14	25.0000	26.6600	23.0000	25.7000	-3.165%	143	601	+265.759%
2025-11-13	28.5000	28.5000	26.3000	26.5400	-12.697%	86	535	+254.182%
2025-11-12	32.5000	32.5000	29.0000	30.4000	-9.658%	56	511	+209.211%
2025-11-11	44.0000	44.0000	33.5000	33.6500	-26.848%	212	490	+179.346%
2025-11-10	44.6200	47.0000	44.6200	46.0000	+21.212%	8	378	+104.348%
2025-11-07	37.5000	39.3600	37.2000	37.9500	-8.554%	107	370	+147.694%
2025-11-06	44.4000	44.4000	41.4800	41.5000	-11.946%	17	343	+126.506%
2025-11-05	45.0000	47.1300	45.0000	47.1300	+12.188%	6	358	+99.448%
2025-11-04	43.1400	45.5000	42.0000	42.0100	-15.812%	59	362	+123.756%
2025-11-03	58.9900	58.9900	49.9000	49.9000	-11.993%	17	349	+88.377%
2025-10-31	56.0000	56.7000	55.0000	56.7000	+9.038%	22	349	+65.785%
2025-10-30	47.6500	54.5400	47.6500	52.0000	+8.333%	23	350	+80.769%
2025-10-29	48.0000	48.0000	48.0000	48.0000	-1.031%	1	366	+95.833%
2025-10-28	52.4000	54.0000	48.5000	48.5000	-3.000%	34	367	+93.814%
2025-10-27	50.7500	51.0000	48.8300	50.0000	+11.111%	28	350	+88.000%
2025-10-24	41.5000	45.0000	41.5000	45.0000	+25.000%	13	350	+108.889%
2025-10-23	36.0000	36.0000	36.0000	36.0000	+11.801%	1	346	+161.111%
2025-10-22	35.8000	35.8000	32.0000	32.2000	-9.296%	61	345	+191.925%
2025-10-21	35.4000	36.5500	34.5900	35.5000	-9.137%	49	305	+164.789%
2025-10-20	41.5500	41.5500	39.0700	39.0700	-5.628%	29	289	+140.594%
2025-10-17	43.0000	43.0000	41.0000	41.4000	-15.768%	54	296	+127.053%
2025-10-16	49.0400	50.2300	48.1400	49.1500	-1.424%	14	248	+91.251%
2025-10-15	51.8000	51.8000	47.9000	49.8600	-9.098%	9	248	+88.528%
2025-10-14	50.9300	54.8500	50.9300	54.8500	-3.603%	5	247	+71.376%
2025-10-13	57.0000	57.7000	55.9000	56.9000	+6.754%	10	247	+65.202%
2025-10-10	58.0000	58.0000	53.3000	53.3000	+1.139%	10	245	+76.360%
2025-10-09	45.6500	52.7000	45.6500	52.7000	+13.872%	20	252	+78.368%
2025-10-08	45.3200	47.1900	42.4500	46.2800	+6.882%	25	247	+103.111%
2025-10-07	47.8000	48.4500	42.0000	43.3000	-11.343%	11	238	+117.090%
2025-10-06	51.7000	53.6800	48.8400	48.8400	-4.348%	22	228	+92.465%
2025-10-03	45.8000	51.0600	45.8000	51.0600	+12.665%	28	224	+84.097%
2025-10-02	43.6800	45.6000	41.7000	45.3200	+22.486%	44	218	+107.414%
2025-10-01	35.8000	37.0000	35.8000	37.0000	+1.231%	11	195	+154.054%
2025-09-30	37.0400	38.5800	35.6500	36.5500	+8.586%	56	196	+157.182%
2025-09-29	35.5000	35.5000	33.6600	33.6600	+1.692%	6	206	+179.263%
2025-09-26	31.7400	33.1000	30.8300	33.1000	-4.252%	12	201	+183.988%
2025-09-25	36.6200	37.0500	33.7000	34.5700	-7.813%	15	206	+171.912%
2025-09-24	32.5000	37.5000	32.5000	37.5000	+23.436%	6	204	+150.667%
2025-09-23	32.9400	32.9400	30.3800	30.3800	-2.628%	10	200	+209.414%
2025-09-22	26.1100	31.7200	26.1100	31.2000	+20.930%	25	191	+201.282%
2025-09-19	23.2000	25.8000	23.2000	25.8000	+5.694%	8	179	+264.341%
2025-09-18	24.4000	24.4100	24.0000	24.4100	+10.955%	4	174	+285.088%
2025-09-17	22.1000	22.1000	22.0000	22.0000	+5.364%	2	173	+327.273%
2025-09-15	22.0000	22.0000	20.6000	20.8800	-3.867%	78	172	+350.192%
2025-09-11	21.4500	21.7200	21.4500	21.7200	-1.273%	35	95	+332.781%
2025-09-10	22.2000	26.1300	21.7000	22.0000	0.000%	63	0	+327.273%

.dark-mode .NzKRZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NzKRZH{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C125NBIS Jan 15 2027 125.00 Call (NBIS270115C00125000)option OPRA

NBIS20270115C125
NBIS Jan 15 2027 125.00 Call (NBIS270115C00125000)
option OPRA