Dark

NBIS20270115C130
NBIS Jan 15 2027 130.00 Call (NBIS270115C00130000)
option OPRA

EOD

Jul 14, 2026

95.81-3.515%(-3.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	100.1000	100.1000	95.0000	95.8100	-3.515%	3	928	0.000%
2026-07-07	96.0900	101.7700	94.5500	99.3000	-12.310%	20	927	-3.515%
2026-07-06	113.2400	113.2400	113.2400	113.2400	+7.073%	1	931	-15.392%
2026-07-02	105.7600	105.7600	105.7600	105.7600	-18.016%	2	932	-9.408%
2026-07-01	128.0000	129.0000	128.0000	129.0000	-26.538%	2	932	-25.729%
2026-06-30	175.6000	175.6000	175.6000	175.6000	+14.921%	1	930	-45.438%
2026-06-29	152.8000	152.8000	152.8000	152.8000	+10.086%	1	930	-37.297%
2026-06-26	138.8000	138.8000	138.8000	138.8000	-6.235%	2	931	-30.973%
2026-06-25	152.3900	152.3900	148.0300	148.0300	-4.497%	6	931	-35.277%
2026-06-24	155.0000	155.0000	155.0000	155.0000	-8.175%	2	934	-38.187%
2026-06-23	168.8000	168.8000	168.8000	168.8000	-1.597%	2	934	-43.241%
2026-06-22	179.0500	179.0500	171.5400	171.5400	-4.964%	4	934	-44.147%
2026-06-17	171.8100	180.5000	171.8100	180.5000	+12.615%	5	937	-46.920%
2026-06-16	160.5000	160.5000	160.2700	160.2800	+5.219%	4	937	-40.223%
2026-06-15	151.1500	152.3300	151.1500	152.3300	+16.282%	13	949	-37.104%
2026-06-12	131.0000	131.0000	131.0000	131.0000	+25.962%	1	949	-26.863%
2026-06-11	104.0000	104.0000	104.0000	104.0000	+4.000%	1	949	-7.875%
2026-06-09	108.0000	108.0000	100.0000	100.0000	-16.667%	2	949	-4.190%
2026-06-08	125.6300	125.6300	120.0000	120.0000	+0.503%	2	950	-20.158%
2026-06-05	134.2500	134.2500	119.4000	119.4000	-19.677%	2	951	-19.757%
2026-06-04	131.8700	148.6500	131.8700	148.6500	+4.046%	3	951	-35.547%
2026-06-03	142.8700	142.8700	142.8700	142.8700	-9.145%	10	950	-32.939%
2026-06-02	164.8500	165.7400	157.2500	157.2500	+2.677%	5	955	-39.072%
2026-06-01	145.7100	163.1900	145.7100	153.1500	+27.678%	22	958	-37.440%
2026-05-28	120.0000	122.7500	119.8500	119.9500	+15.670%	5	961	-20.125%
2026-05-27	95.8200	103.7000	95.8200	103.7000	+1.667%	3	964	-7.608%
2026-05-26	102.0000	102.0000	102.0000	102.0000	-8.700%	2	967	-6.069%
2026-05-22	109.2500	111.7200	109.2500	111.7200	+18.322%	3	967	-14.241%
2026-05-20	94.4200	94.4200	94.4200	94.4200	-3.692%	1	968	+1.472%
2026-05-19	86.1000	98.5500	86.1000	98.0400	+6.104%	5	970	-2.275%
2026-05-18	99.0100	99.0100	90.8900	92.4000	-20.639%	12	970	+3.690%
2026-05-15	116.4300	116.4300	116.4300	116.4300	-4.566%	1	970	-17.710%
2026-05-14	114.5000	127.1000	114.5000	122.0000	+13.299%	18	973	-21.467%
2026-05-13	99.1500	107.9000	94.0000	107.6800	+37.786%	63	990	-11.023%
2026-05-12	79.8000	79.8000	78.1500	78.1500	-10.594%	3	990	+22.598%
2026-05-11	88.6400	91.0000	87.4100	87.4100	+13.269%	5	990	+9.610%
2026-05-08	82.0000	82.0000	77.1500	77.1700	-6.461%	8	991	+24.154%
2026-05-07	84.1500	90.5000	79.8000	82.5000	-9.341%	55	993	+16.133%
2026-05-06	74.7500	91.8300	74.7500	91.0000	+21.285%	46	1,023	+5.286%
2026-05-05	73.8300	75.8000	73.8300	75.0300	-0.937%	8	1,036	+27.696%
2026-05-04	69.5000	76.4000	69.0500	75.7400	+35.250%	28	1,040	+26.499%
2026-05-01	49.0000	56.0000	49.0000	56.0000	+24.251%	9	1,046	+71.089%
2026-04-30	48.5000	48.5000	44.0600	45.0700	-6.104%	8	1,046	+112.580%
2026-04-29	43.8000	48.0000	42.1500	48.0000	+14.014%	29	1,047	+99.604%
2026-04-28	44.1800	44.1800	40.8500	42.1000	-13.924%	144	1,052	+127.577%
2026-04-27	45.8900	51.0700	45.8900	48.9100	-8.305%	8	1,036	+95.890%
2026-04-24	59.2200	59.2200	53.1000	53.3400	-11.395%	4	1,039	+79.621%
2026-04-23	59.0200	60.2000	59.0200	60.2000	+2.520%	10	1,039	+59.153%
2026-04-22	62.3000	62.6500	57.8000	58.7200	+3.966%	10	1,045	+63.164%
2026-04-20	56.3900	56.4900	56.3900	56.4800	-2.621%	6	1,048	+69.635%
2026-04-17	58.1500	60.1500	56.1000	58.0000	-7.790%	9	1,051	+65.190%
2026-04-16	66.5500	66.5500	61.1000	62.9000	-1.903%	17	1,052	+52.321%
2026-04-15	61.0000	64.1200	58.3500	64.1200	+2.297%	17	1,040	+49.423%
2026-04-14	62.4400	65.0000	61.1200	62.6800	+6.237%	46	1,038	+52.856%
2026-04-13	51.8000	61.2400	51.8000	59.0000	+16.371%	84	1,022	+62.390%
2026-04-10	48.8000	52.9900	48.8000	50.7000	+19.014%	195	1,014	+88.974%
2026-04-09	36.9800	42.6000	36.2500	42.6000	+20.988%	82	1,076	+124.906%
2026-04-08	36.7500	36.7500	32.8900	35.2100	+14.318%	172	1,061	+172.110%
2026-04-07	28.6300	32.0500	28.6300	30.8000	+5.299%	11	980	+211.071%
2026-04-06	27.8000	29.2500	27.8000	29.2500	+14.302%	8	987	+227.556%
2026-04-02	21.2500	26.5000	21.1000	25.5900	+12.731%	42	989	+274.404%
2026-04-01	25.3400	25.7000	22.5000	22.7000	-1.390%	19	989	+322.070%
2026-03-31	21.1000	23.0200	21.0000	23.0200	+29.181%	39	991	+316.203%
2026-03-30	23.0000	23.0000	17.3800	17.8200	-23.976%	201	982	+437.654%
2026-03-27	25.0000	25.0000	23.0500	23.4400	-9.777%	123	1,059	+308.746%
2026-03-26	29.0500	29.0500	25.7200	25.9800	-16.463%	14	1,051	+268.784%
2026-03-25	33.5000	33.5000	29.9500	31.1000	-2.078%	10	1,053	+208.071%
2026-03-24	30.6300	31.8000	30.2000	31.7600	-0.750%	17	1,053	+201.669%
2026-03-23	33.6400	33.6400	31.4000	32.0000	-1.538%	12	1,058	+199.406%
2026-03-20	35.3500	36.4000	30.5000	32.5000	-5.468%	40	1,055	+194.800%
2026-03-19	32.3500	35.1000	32.3500	34.3800	+2.934%	5	1,045	+178.679%
2026-03-18	31.6700	35.3000	31.3000	33.4000	+7.811%	44	1,047	+186.856%
2026-03-17	34.2000	34.4100	30.9000	30.9800	-29.269%	188	1,042	+209.264%
2026-03-16	41.0700	43.8000	39.1800	43.8000	+39.048%	108	976	+118.744%
2026-03-13	32.9500	33.0000	31.0000	31.5000	+5.316%	25	972	+204.159%
2026-03-11	26.3500	31.2000	26.3500	29.9100	+36.763%	125	969	+220.328%
2026-03-10	22.2500	22.2500	21.8300	21.8700	+11.128%	5	1,004	+338.089%
2026-03-09	18.7300	20.1200	18.7300	19.6800	+3.579%	15	1,004	+386.839%
2026-03-06	20.2600	20.3900	19.0000	19.0000	-18.803%	206	997	+404.263%
2026-03-05	23.4000	23.4000	23.4000	23.4000	+3.403%	2	1,113	+309.444%
2026-03-04	21.0000	23.0000	21.0000	22.6300	+26.921%	14	1,111	+323.376%
2026-03-03	18.5000	19.0500	17.5000	17.8300	-6.453%	314	1,123	+437.353%
2026-03-02	20.0900	20.4000	18.5700	19.0600	-4.700%	173	1,130	+402.676%
2026-02-27	22.9300	23.8500	19.2100	20.0000	-25.926%	89	1,007	+379.050%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-5.263%	10	1,065	+254.852%
2026-02-25	27.5000	29.0500	27.5000	28.5000	+11.546%	46	1,056	+236.175%
2026-02-24	25.5000	25.7000	25.5000	25.5500	+1.389%	71	1,056	+274.990%
2026-02-23	23.5000	25.4200	23.5000	25.2000	+4.132%	11	986	+280.198%
2026-02-20	29.0000	29.0000	24.0000	24.2000	-16.321%	32	984	+295.909%
2026-02-19	25.5000	29.2900	25.5000	28.9200	+8.112%	27	965	+231.293%
2026-02-18	26.6000	26.7600	26.3000	26.7500	+14.659%	19	962	+258.168%
2026-02-17	23.3300	23.3300	23.3300	23.3300	-4.620%	1	957	+310.673%
2026-02-13	23.9000	24.5000	23.9000	24.4600	+31.012%	10	954	+291.701%
2026-02-12	15.5000	19.2200	15.5000	18.6700	-7.802%	33	954	+413.176%
2026-02-11	22.6000	22.6000	19.9100	20.2500	-14.013%	9	926	+373.136%
2026-02-10	23.5500	23.5500	23.5500	23.5500	+34.571%	1	922	+306.837%
2026-02-06	15.3700	17.5000	15.0800	17.5000	+16.202%	116	921	+447.486%
2026-02-05	15.7800	16.1900	14.0700	15.0600	-12.187%	92	880	+536.189%
2026-02-04	17.7500	17.7500	15.9000	17.1500	-19.484%	32	835	+458.659%
2026-02-03	21.3000	21.3000	21.3000	21.3000	+6.553%	5	819	+349.812%
2026-02-02	19.7700	19.9900	19.7700	19.9900	+5.488%	15	819	+379.290%
2026-01-30	21.7000	21.7000	18.8000	18.9500	-19.086%	179	809	+405.594%
2026-01-29	23.5000	23.5000	23.4200	23.4200	-15.451%	2	909	+309.095%
2026-01-28	26.4700	27.7000	26.4700	27.7000	+7.782%	3	910	+245.884%
2026-01-27	23.7000	25.7000	23.7000	25.7000	+12.719%	27	909	+272.802%
2026-01-26	23.8000	24.0300	22.8000	22.8000	-10.059%	10	910	+320.219%
2026-01-23	26.0000	26.0400	24.4300	25.3500	-1.744%	20	907	+277.949%
2026-01-22	26.5000	27.3000	25.8000	25.8000	-7.857%	7	907	+271.357%
2026-01-21	26.1000	28.5600	26.0500	28.0000	0.000%	16	904	+242.179%
2026-01-20	28.7600	30.2500	27.7500	28.0000	-16.542%	12	904	+242.179%
2026-01-16	31.0000	34.5500	29.0000	33.5500	+5.669%	228	929	+185.574%
2026-01-15	30.8700	32.8000	30.8700	31.7500	+7.010%	126	929	+201.764%
2026-01-14	29.7000	30.0500	29.6700	29.6700	-4.290%	5	992	+222.919%
2026-01-13	31.0000	31.0000	31.0000	31.0000	-6.907%	1	994	+209.065%
2026-01-12	30.1200	33.4500	29.7500	33.3000	+10.631%	126	994	+187.718%
2026-01-09	30.0000	30.6800	30.0000	30.1000	+6.511%	10	997	+218.306%
2026-01-08	27.2200	28.4600	27.2200	28.2600	+2.951%	6	993	+239.030%
2026-01-06	25.0000	27.4500	24.4900	27.4500	+17.308%	29	993	+249.035%
2026-01-05	23.7300	23.7300	23.4000	23.4000	+6.267%	2	979	+309.444%
2026-01-02	21.0100	22.0200	21.0100	22.0200	+19.027%	5	979	+335.104%
2025-12-31	19.7000	19.7000	18.5000	18.5000	-9.314%	19	980	+417.892%
2025-12-30	20.5200	20.5200	20.4000	20.4000	-4.135%	3	980	+369.657%
2025-12-29	21.3900	21.3900	20.4000	21.2800	-0.094%	14	980	+350.235%
2025-12-26	21.5700	21.5700	21.3000	21.3000	-10.504%	2	986	+349.812%
2025-12-24	23.4100	23.8000	23.2300	23.8000	+2.630%	8	983	+302.563%
2025-12-23	24.2600	24.2600	23.0000	23.1900	-8.340%	15	983	+313.152%
2025-12-22	24.2500	26.5800	24.2500	25.3000	+9.666%	5	984	+278.696%
2025-12-19	20.7000	23.0700	20.7000	23.0700	+27.248%	11	982	+315.301%
2025-12-18	18.9000	18.9000	17.8500	18.1300	+4.195%	13	981	+428.461%
2025-12-17	20.7000	20.7000	17.0000	17.4000	-4.918%	16	975	+450.632%
2025-12-16	19.3000	19.3000	17.3000	18.3000	-5.670%	17	962	+423.552%
2025-12-15	22.5000	22.5000	19.4000	19.4000	-16.379%	223	966	+393.866%
2025-12-12	23.9700	25.3800	23.2000	23.2000	-5.306%	5	896	+312.974%
2025-12-11	23.5000	26.0600	23.5000	24.5000	-10.844%	495	896	+291.061%
2025-12-10	27.1000	27.4800	27.1000	27.4800	-5.470%	3	1,271	+248.654%
2025-12-09	29.3000	32.0000	28.5000	29.0700	-5.000%	24	1,271	+229.584%
2025-12-08	30.6000	30.6000	30.6000	30.6000	+2.341%	2	1,283	+213.105%
2025-12-05	30.6500	30.6500	29.9000	29.9000	-6.563%	12	1,283	+220.435%
2025-12-04	31.0200	32.5500	31.0200	32.0000	+14.286%	105	1,272	+199.406%
2025-12-03	28.0000	28.0000	28.0000	28.0000	-5.882%	1	1,194	+242.179%
2025-12-02	31.1000	31.2000	29.7500	29.7500	-6.447%	111	1,193	+222.050%
2025-12-01	26.5000	31.8000	26.0000	31.8000	+10.417%	196	1,098	+201.289%
2025-11-28	28.7500	28.8000	28.1200	28.8000	-0.690%	29	986	+232.674%
2025-11-26	28.1700	29.5000	28.1700	29.0000	+9.434%	26	946	+230.379%
2025-11-25	25.0000	26.7000	24.5000	26.5000	-4.676%	20	946	+261.547%
2025-11-24	26.5500	27.8000	25.9000	27.8000	+7.627%	148	928	+244.640%
2025-11-21	24.3100	25.8600	23.4000	25.8300	+5.000%	33	813	+270.925%
2025-11-20	32.9600	33.4000	24.6000	24.6000	-16.610%	23	822	+289.472%
2025-11-19	31.6800	31.9700	28.4000	29.5000	+0.340%	7	812	+224.780%
2025-11-18	22.5300	29.4000	22.5300	29.4000	+11.364%	10	808	+225.884%
2025-11-17	24.2600	27.0000	24.2600	26.4000	+8.419%	22	814	+262.917%
2025-11-14	23.3700	26.9000	23.3700	24.3500	-3.181%	76	799	+293.470%
2025-11-13	26.0000	27.2000	24.4000	25.1500	-12.308%	35	847	+280.954%
2025-11-12	32.0500	32.1000	28.1300	28.6800	-14.388%	18	831	+234.066%
2025-11-11	38.3800	40.4400	32.2500	33.5000	-19.082%	384	824	+186.000%
2025-11-10	45.2000	45.2000	40.2500	41.4000	-0.241%	11	826	+131.425%
2025-11-07	36.5000	41.5000	36.5000	41.5000	+2.141%	6	832	+130.867%
2025-11-06	43.8000	43.8000	40.0000	40.6300	-10.309%	14	826	+135.811%
2025-11-05	44.5000	45.3000	43.7200	45.3000	+10.758%	6	822	+111.501%
2025-11-04	40.0100	44.3000	40.0000	40.9000	-15.408%	253	822	+134.254%
2025-11-03	56.9300	57.0000	48.3500	48.3500	-13.584%	167	489	+98.159%
2025-10-31	54.0700	56.1000	52.7000	55.9500	+14.184%	71	489	+71.242%
2025-10-30	49.8000	49.8000	49.0000	49.0000	-3.296%	4	496	+95.531%
2025-10-29	51.5000	51.5000	50.6700	50.6700	+5.849%	4	498	+89.086%
2025-10-28	51.0000	51.0000	47.8700	47.8700	-4.641%	11	500	+100.146%
2025-10-27	49.5000	50.9500	45.3000	50.2000	+11.556%	24	488	+90.857%
2025-10-24	41.5000	45.0000	41.5000	45.0000	+21.622%	10	488	+112.911%
2025-10-23	36.0900	37.0000	36.0900	37.0000	+13.046%	4	487	+158.946%
2025-10-22	34.8000	34.8000	31.0000	32.7300	-4.354%	54	487	+192.728%
2025-10-21	35.5000	36.1700	33.0000	34.2200	-7.514%	15	466	+179.982%
2025-10-20	38.7500	39.1000	36.0000	37.0000	-7.800%	17	462	+158.946%
2025-10-17	42.0000	43.9000	38.6000	40.1300	-18.102%	21	459	+138.749%
2025-10-16	51.0000	51.0000	47.5000	49.0000	+1.052%	14	454	+95.531%
2025-10-15	51.1600	51.9000	46.0000	48.4900	-4.922%	80	447	+97.587%
2025-10-14	49.4000	52.7100	49.4000	51.0000	-7.273%	8	431	+87.863%
2025-10-13	53.5000	55.6800	53.5000	55.0000	+4.962%	22	433	+74.200%
2025-10-10	54.4000	56.5000	50.5000	52.4000	+2.304%	45	429	+82.844%
2025-10-09	46.5000	51.2200	45.0000	51.2200	+12.571%	29	428	+87.056%
2025-10-08	42.6500	45.5000	42.6500	45.5000	+10.437%	14	418	+110.571%
2025-10-07	47.3000	47.3000	39.0000	41.2000	-9.649%	47	408	+132.549%
2025-10-06	50.0000	52.0000	45.6000	45.6000	-4.000%	43	375	+110.110%
2025-10-03	44.7400	49.2000	42.8500	47.5000	+7.345%	49	344	+101.705%
2025-10-02	43.0900	44.2500	39.0000	44.2500	+22.917%	29	322	+116.520%
2025-10-01	36.0000	36.0000	36.0000	36.0000	+3.746%	1	310	+166.139%
2025-09-30	36.9000	37.5000	34.7000	34.7000	+8.032%	42	310	+176.110%
2025-09-29	33.0000	33.1000	32.1200	32.1200	+7.785%	130	296	+198.288%
2025-09-26	32.5000	32.9000	29.7100	29.8000	-7.453%	24	167	+221.510%
2025-09-25	32.2000	32.2000	32.2000	32.2000	-9.804%	2	182	+197.547%
2025-09-24	31.0000	35.7000	31.0000	35.7000	+12.975%	8	182	+168.375%
2025-09-23	30.0000	31.8000	29.6600	31.6000	+10.877%	29	181	+203.196%
2025-09-22	23.9000	28.5000	23.9000	28.5000	+12.205%	59	171	+236.175%
2025-09-19	24.5000	25.4000	24.5000	25.4000	+11.404%	2	190	+277.205%
2025-09-18	21.9000	24.0000	21.4900	22.8000	+16.803%	79	191	+320.219%
2025-09-17	19.9000	21.1000	19.5200	19.5200	-7.048%	29	168	+390.830%
2025-09-15	21.2900	21.2900	19.4200	21.0000	+13.514%	45	143	+356.238%
2025-09-12	18.5000	18.5000	18.5000	18.5000	-4.393%	10	121	+417.892%
2025-09-11	21.0000	21.0000	19.3500	19.3500	-9.790%	38	121	+395.142%
2025-09-10	21.7000	22.7000	21.4000	21.4500	0.000%	106	0	+346.667%

.dark-mode .HDJQj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDJQj1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C130NBIS Jan 15 2027 130.00 Call (NBIS270115C00130000)option OPRA

NBIS20270115C130
NBIS Jan 15 2027 130.00 Call (NBIS270115C00130000)
option OPRA