Dark

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

EOD

Aug 28, 2026

87.78-10.006%(-9.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	87.7800	87.7800	87.7800	87.7800	-10.006%	1	1,112	0.000%
2026-08-26	97.5400	97.5400	97.5400	97.5400	-0.469%	1	1,112	-10.006%
2026-08-20	98.0000	98.0000	98.0000	98.0000	-28.147%	4	1,112	-10.429%
2026-08-18	135.7300	136.3900	135.7300	136.3900	-10.270%	2	1,108	-35.640%
2026-08-17	152.0000	152.0000	152.0000	152.0000	+6.502%	4	1,107	-42.250%
2026-08-13	156.5500	156.5500	142.7200	142.7200	+6.388%	3	1,111	-38.495%
2026-08-12	133.5000	134.1500	133.5000	134.1500	+66.646%	2	1,111	-34.566%
2026-08-11	80.5000	80.5000	80.5000	80.5000	-0.124%	1	1,112	+9.043%
2026-08-07	81.2200	82.5200	80.6000	80.6000	-9.132%	257	1,112	+8.908%
2026-07-30	92.1500	92.1500	88.7000	88.7000	+34.394%	47	883	-1.037%
2026-07-29	74.8000	74.8000	57.0000	66.0000	-8.701%	86	861	+33.000%
2026-07-28	72.2900	72.2900	72.2900	72.2900	-18.131%	200	827	+21.428%
2026-07-27	88.5500	88.5500	88.3000	88.3000	-6.402%	2	927	-0.589%
2026-07-24	99.7500	99.7500	94.3400	94.3400	-21.120%	5	928	-6.954%
2026-07-23	118.9100	119.6000	117.0000	119.6000	+18.007%	3	933	-26.605%
2026-07-21	101.3500	101.3500	101.3500	101.3500	+33.075%	2	931	-13.389%
2026-07-16	89.0000	89.2800	76.1600	76.1600	-21.791%	10	933	+15.257%
2026-07-15	97.3800	97.3800	97.3800	97.3800	+1.639%	1	928	-9.858%
2026-07-14	100.1000	100.1000	95.0000	95.8100	-3.515%	3	928	-8.381%
2026-07-07	96.0900	101.7700	94.5500	99.3000	-12.310%	20	927	-11.601%
2026-07-06	113.2400	113.2400	113.2400	113.2400	+7.073%	1	931	-22.483%
2026-07-02	105.7600	105.7600	105.7600	105.7600	-18.016%	2	932	-17.001%
2026-07-01	128.0000	129.0000	128.0000	129.0000	-26.538%	2	932	-31.953%
2026-06-30	175.6000	175.6000	175.6000	175.6000	+14.921%	1	930	-50.011%
2026-06-29	152.8000	152.8000	152.8000	152.8000	+10.086%	1	930	-42.552%
2026-06-26	138.8000	138.8000	138.8000	138.8000	-6.235%	2	931	-36.758%
2026-06-25	152.3900	152.3900	148.0300	148.0300	-4.497%	6	931	-40.701%
2026-06-24	155.0000	155.0000	155.0000	155.0000	-8.175%	2	934	-43.368%
2026-06-23	168.8000	168.8000	168.8000	168.8000	-1.597%	2	934	-47.998%
2026-06-22	179.0500	179.0500	171.5400	171.5400	-4.964%	4	934	-48.828%
2026-06-17	171.8100	180.5000	171.8100	180.5000	+12.615%	5	937	-51.368%
2026-06-16	160.5000	160.5000	160.2700	160.2800	+5.219%	4	937	-45.233%
2026-06-15	151.1500	152.3300	151.1500	152.3300	+16.282%	13	949	-42.375%
2026-06-12	131.0000	131.0000	131.0000	131.0000	+25.962%	1	949	-32.992%
2026-06-11	104.0000	104.0000	104.0000	104.0000	+4.000%	1	949	-15.596%
2026-06-09	108.0000	108.0000	100.0000	100.0000	-16.667%	2	949	-12.220%
2026-06-08	125.6300	125.6300	120.0000	120.0000	+0.503%	2	950	-26.850%
2026-06-05	134.2500	134.2500	119.4000	119.4000	-19.677%	2	951	-26.482%
2026-06-04	131.8700	148.6500	131.8700	148.6500	+4.046%	3	951	-40.949%
2026-06-03	142.8700	142.8700	142.8700	142.8700	-9.145%	10	950	-38.560%
2026-06-02	164.8500	165.7400	157.2500	157.2500	+2.677%	5	955	-44.178%
2026-06-01	145.7100	163.1900	145.7100	153.1500	+27.678%	22	958	-42.684%
2026-05-28	120.0000	122.7500	119.8500	119.9500	+15.670%	5	961	-26.820%
2026-05-27	95.8200	103.7000	95.8200	103.7000	+1.667%	3	964	-15.352%
2026-05-26	102.0000	102.0000	102.0000	102.0000	-8.700%	2	967	-13.941%
2026-05-22	109.2500	111.7200	109.2500	111.7200	+18.322%	3	967	-21.429%
2026-05-20	94.4200	94.4200	94.4200	94.4200	-3.692%	1	968	-7.032%
2026-05-19	86.1000	98.5500	86.1000	98.0400	+6.104%	5	970	-10.465%
2026-05-18	99.0100	99.0100	90.8900	92.4000	-20.639%	12	970	-5.000%
2026-05-15	116.4300	116.4300	116.4300	116.4300	-4.566%	1	970	-24.607%
2026-05-14	114.5000	127.1000	114.5000	122.0000	+13.299%	18	973	-28.049%
2026-05-13	99.1500	107.9000	94.0000	107.6800	+37.786%	63	990	-18.481%
2026-05-12	79.8000	79.8000	78.1500	78.1500	-10.594%	3	990	+12.322%
2026-05-11	88.6400	91.0000	87.4100	87.4100	+13.269%	5	990	+0.423%
2026-05-08	82.0000	82.0000	77.1500	77.1700	-6.461%	8	991	+13.749%
2026-05-07	84.1500	90.5000	79.8000	82.5000	-9.341%	55	993	+6.400%
2026-05-06	74.7500	91.8300	74.7500	91.0000	+21.285%	46	1,023	-3.538%
2026-05-05	73.8300	75.8000	73.8300	75.0300	-0.937%	8	1,036	+16.993%
2026-05-04	69.5000	76.4000	69.0500	75.7400	+35.250%	28	1,040	+15.896%
2026-05-01	49.0000	56.0000	49.0000	56.0000	+24.251%	9	1,046	+56.750%
2026-04-30	48.5000	48.5000	44.0600	45.0700	-6.104%	8	1,046	+94.764%
2026-04-29	43.8000	48.0000	42.1500	48.0000	+14.014%	29	1,047	+82.875%
2026-04-28	44.1800	44.1800	40.8500	42.1000	-13.924%	144	1,052	+108.504%
2026-04-27	45.8900	51.0700	45.8900	48.9100	-8.305%	8	1,036	+79.473%
2026-04-24	59.2200	59.2200	53.1000	53.3400	-11.395%	4	1,039	+64.567%
2026-04-23	59.0200	60.2000	59.0200	60.2000	+2.520%	10	1,039	+45.814%
2026-04-22	62.3000	62.6500	57.8000	58.7200	+3.966%	10	1,045	+49.489%
2026-04-20	56.3900	56.4900	56.3900	56.4800	-2.621%	6	1,048	+55.418%
2026-04-17	58.1500	60.1500	56.1000	58.0000	-7.790%	9	1,051	+51.345%
2026-04-16	66.5500	66.5500	61.1000	62.9000	-1.903%	17	1,052	+39.555%
2026-04-15	61.0000	64.1200	58.3500	64.1200	+2.297%	17	1,040	+36.900%
2026-04-14	62.4400	65.0000	61.1200	62.6800	+6.237%	46	1,038	+40.045%
2026-04-13	51.8000	61.2400	51.8000	59.0000	+16.371%	84	1,022	+48.780%
2026-04-10	48.8000	52.9900	48.8000	50.7000	+19.014%	195	1,014	+73.136%
2026-04-09	36.9800	42.6000	36.2500	42.6000	+20.988%	82	1,076	+106.056%
2026-04-08	36.7500	36.7500	32.8900	35.2100	+14.318%	172	1,061	+149.304%
2026-04-07	28.6300	32.0500	28.6300	30.8000	+5.299%	11	980	+185.000%
2026-04-06	27.8000	29.2500	27.8000	29.2500	+14.302%	8	987	+200.103%
2026-04-02	21.2500	26.5000	21.1000	25.5900	+12.731%	42	989	+243.025%
2026-04-01	25.3400	25.7000	22.5000	22.7000	-1.390%	19	989	+286.696%
2026-03-31	21.1000	23.0200	21.0000	23.0200	+29.181%	39	991	+281.321%
2026-03-30	23.0000	23.0000	17.3800	17.8200	-23.976%	201	982	+392.593%
2026-03-27	25.0000	25.0000	23.0500	23.4400	-9.777%	123	1,059	+274.488%
2026-03-26	29.0500	29.0500	25.7200	25.9800	-16.463%	14	1,051	+237.875%
2026-03-25	33.5000	33.5000	29.9500	31.1000	-2.078%	10	1,053	+182.251%
2026-03-24	30.6300	31.8000	30.2000	31.7600	-0.750%	17	1,053	+176.385%
2026-03-23	33.6400	33.6400	31.4000	32.0000	-1.538%	12	1,058	+174.313%
2026-03-20	35.3500	36.4000	30.5000	32.5000	-5.468%	40	1,055	+170.092%
2026-03-19	32.3500	35.1000	32.3500	34.3800	+2.934%	5	1,045	+155.323%
2026-03-18	31.6700	35.3000	31.3000	33.4000	+7.811%	44	1,047	+162.814%
2026-03-17	34.2000	34.4100	30.9000	30.9800	-29.269%	188	1,042	+183.344%
2026-03-16	41.0700	43.8000	39.1800	43.8000	+39.048%	108	976	+100.411%
2026-03-13	32.9500	33.0000	31.0000	31.5000	+5.316%	25	972	+178.667%
2026-03-11	26.3500	31.2000	26.3500	29.9100	+36.763%	125	969	+193.480%
2026-03-10	22.2500	22.2500	21.8300	21.8700	+11.128%	5	1,004	+301.372%
2026-03-09	18.7300	20.1200	18.7300	19.6800	+3.579%	15	1,004	+346.037%
2026-03-06	20.2600	20.3900	19.0000	19.0000	-18.803%	206	997	+362.000%
2026-03-05	23.4000	23.4000	23.4000	23.4000	+3.403%	2	1,113	+275.128%
2026-03-04	21.0000	23.0000	21.0000	22.6300	+26.921%	14	1,111	+287.892%
2026-03-03	18.5000	19.0500	17.5000	17.8300	-6.453%	314	1,123	+392.316%
2026-03-02	20.0900	20.4000	18.5700	19.0600	-4.700%	173	1,130	+360.546%
2026-02-27	22.9300	23.8500	19.2100	20.0000	-25.926%	89	1,007	+338.900%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-5.263%	10	1,065	+225.111%
2026-02-25	27.5000	29.0500	27.5000	28.5000	+11.546%	46	1,056	+208.000%
2026-02-24	25.5000	25.7000	25.5000	25.5500	+1.389%	71	1,056	+243.562%
2026-02-23	23.5000	25.4200	23.5000	25.2000	+4.132%	11	986	+248.333%
2026-02-20	29.0000	29.0000	24.0000	24.2000	-16.321%	32	984	+262.727%
2026-02-19	25.5000	29.2900	25.5000	28.9200	+8.112%	27	965	+203.527%
2026-02-18	26.6000	26.7600	26.3000	26.7500	+14.659%	19	962	+228.150%
2026-02-17	23.3300	23.3300	23.3300	23.3300	-4.620%	1	957	+276.254%
2026-02-13	23.9000	24.5000	23.9000	24.4600	+31.012%	10	954	+258.872%
2026-02-12	15.5000	19.2200	15.5000	18.6700	-7.802%	33	954	+370.166%
2026-02-11	22.6000	22.6000	19.9100	20.2500	-14.013%	9	926	+333.481%
2026-02-10	23.5500	23.5500	23.5500	23.5500	+34.571%	1	922	+272.739%
2026-02-06	15.3700	17.5000	15.0800	17.5000	+16.202%	116	921	+401.600%
2026-02-05	15.7800	16.1900	14.0700	15.0600	-12.187%	92	880	+482.869%
2026-02-04	17.7500	17.7500	15.9000	17.1500	-19.484%	32	835	+411.837%
2026-02-03	21.3000	21.3000	21.3000	21.3000	+6.553%	5	819	+312.113%
2026-02-02	19.7700	19.9900	19.7700	19.9900	+5.488%	15	819	+339.120%
2026-01-30	21.7000	21.7000	18.8000	18.9500	-19.086%	179	809	+363.219%
2026-01-29	23.5000	23.5000	23.4200	23.4200	-15.451%	2	909	+274.808%
2026-01-28	26.4700	27.7000	26.4700	27.7000	+7.782%	3	910	+216.895%
2026-01-27	23.7000	25.7000	23.7000	25.7000	+12.719%	27	909	+241.556%
2026-01-26	23.8000	24.0300	22.8000	22.8000	-10.059%	10	910	+285.000%
2026-01-23	26.0000	26.0400	24.4300	25.3500	-1.744%	20	907	+246.272%
2026-01-22	26.5000	27.3000	25.8000	25.8000	-7.857%	7	907	+240.233%
2026-01-21	26.1000	28.5600	26.0500	28.0000	0.000%	16	904	+213.500%
2026-01-20	28.7600	30.2500	27.7500	28.0000	-16.542%	12	904	+213.500%
2026-01-16	31.0000	34.5500	29.0000	33.5500	+5.669%	228	929	+161.639%
2026-01-15	30.8700	32.8000	30.8700	31.7500	+7.010%	126	929	+176.472%
2026-01-14	29.7000	30.0500	29.6700	29.6700	-4.290%	5	992	+195.854%
2026-01-13	31.0000	31.0000	31.0000	31.0000	-6.907%	1	994	+183.161%
2026-01-12	30.1200	33.4500	29.7500	33.3000	+10.631%	126	994	+163.604%
2026-01-09	30.0000	30.6800	30.0000	30.1000	+6.511%	10	997	+191.628%
2026-01-08	27.2200	28.4600	27.2200	28.2600	+2.951%	6	993	+210.616%
2026-01-06	25.0000	27.4500	24.4900	27.4500	+17.308%	29	993	+219.781%
2026-01-05	23.7300	23.7300	23.4000	23.4000	+6.267%	2	979	+275.128%
2026-01-02	21.0100	22.0200	21.0100	22.0200	+19.027%	5	979	+298.638%
2025-12-31	19.7000	19.7000	18.5000	18.5000	-9.314%	19	980	+374.486%
2025-12-30	20.5200	20.5200	20.4000	20.4000	-4.135%	3	980	+330.294%
2025-12-29	21.3900	21.3900	20.4000	21.2800	-0.094%	14	980	+312.500%
2025-12-26	21.5700	21.5700	21.3000	21.3000	-10.504%	2	986	+312.113%
2025-12-24	23.4100	23.8000	23.2300	23.8000	+2.630%	8	983	+268.824%
2025-12-23	24.2600	24.2600	23.0000	23.1900	-8.340%	15	983	+278.525%
2025-12-22	24.2500	26.5800	24.2500	25.3000	+9.666%	5	984	+246.957%
2025-12-19	20.7000	23.0700	20.7000	23.0700	+27.248%	11	982	+280.494%
2025-12-18	18.9000	18.9000	17.8500	18.1300	+4.195%	13	981	+384.170%
2025-12-17	20.7000	20.7000	17.0000	17.4000	-4.918%	16	975	+404.483%
2025-12-16	19.3000	19.3000	17.3000	18.3000	-5.670%	17	962	+379.672%
2025-12-15	22.5000	22.5000	19.4000	19.4000	-16.379%	223	966	+352.474%
2025-12-12	23.9700	25.3800	23.2000	23.2000	-5.306%	5	896	+278.362%
2025-12-11	23.5000	26.0600	23.5000	24.5000	-10.844%	495	896	+258.286%
2025-12-10	27.1000	27.4800	27.1000	27.4800	-5.470%	3	1,271	+219.432%
2025-12-09	29.3000	32.0000	28.5000	29.0700	-5.000%	24	1,271	+201.961%
2025-12-08	30.6000	30.6000	30.6000	30.6000	+2.341%	2	1,283	+186.863%
2025-12-05	30.6500	30.6500	29.9000	29.9000	-6.563%	12	1,283	+193.579%
2025-12-04	31.0200	32.5500	31.0200	32.0000	+14.286%	105	1,272	+174.313%
2025-12-03	28.0000	28.0000	28.0000	28.0000	-5.882%	1	1,194	+213.500%
2025-12-02	31.1000	31.2000	29.7500	29.7500	-6.447%	111	1,193	+195.059%
2025-12-01	26.5000	31.8000	26.0000	31.8000	+10.417%	196	1,098	+176.038%
2025-11-28	28.7500	28.8000	28.1200	28.8000	-0.690%	29	986	+204.792%
2025-11-26	28.1700	29.5000	28.1700	29.0000	+9.434%	26	946	+202.690%
2025-11-25	25.0000	26.7000	24.5000	26.5000	-4.676%	20	946	+231.245%
2025-11-24	26.5500	27.8000	25.9000	27.8000	+7.627%	148	928	+215.755%
2025-11-21	24.3100	25.8600	23.4000	25.8300	+5.000%	33	813	+239.837%
2025-11-20	32.9600	33.4000	24.6000	24.6000	-16.610%	23	822	+256.829%
2025-11-19	31.6800	31.9700	28.4000	29.5000	+0.340%	7	812	+197.559%
2025-11-18	22.5300	29.4000	22.5300	29.4000	+11.364%	10	808	+198.571%
2025-11-17	24.2600	27.0000	24.2600	26.4000	+8.419%	22	814	+232.500%
2025-11-14	23.3700	26.9000	23.3700	24.3500	-3.181%	76	799	+260.493%
2025-11-13	26.0000	27.2000	24.4000	25.1500	-12.308%	35	847	+249.026%
2025-11-12	32.0500	32.1000	28.1300	28.6800	-14.388%	18	831	+206.067%
2025-11-11	38.3800	40.4400	32.2500	33.5000	-19.082%	384	824	+162.030%
2025-11-10	45.2000	45.2000	40.2500	41.4000	-0.241%	11	826	+112.029%
2025-11-07	36.5000	41.5000	36.5000	41.5000	+2.141%	6	832	+111.518%
2025-11-06	43.8000	43.8000	40.0000	40.6300	-10.309%	14	826	+116.047%
2025-11-05	44.5000	45.3000	43.7200	45.3000	+10.758%	6	822	+93.775%
2025-11-04	40.0100	44.3000	40.0000	40.9000	-15.408%	253	822	+114.621%
2025-11-03	56.9300	57.0000	48.3500	48.3500	-13.584%	167	489	+81.551%
2025-10-31	54.0700	56.1000	52.7000	55.9500	+14.184%	71	489	+56.890%
2025-10-30	49.8000	49.8000	49.0000	49.0000	-3.296%	4	496	+79.143%
2025-10-29	51.5000	51.5000	50.6700	50.6700	+5.849%	4	498	+73.239%
2025-10-28	51.0000	51.0000	47.8700	47.8700	-4.641%	11	500	+83.372%
2025-10-27	49.5000	50.9500	45.3000	50.2000	+11.556%	24	488	+74.861%
2025-10-24	41.5000	45.0000	41.5000	45.0000	+21.622%	10	488	+95.067%
2025-10-23	36.0900	37.0000	36.0900	37.0000	+13.046%	4	487	+137.243%
2025-10-22	34.8000	34.8000	31.0000	32.7300	-4.354%	54	487	+168.194%
2025-10-21	35.5000	36.1700	33.0000	34.2200	-7.514%	15	466	+156.517%
2025-10-20	38.7500	39.1000	36.0000	37.0000	-7.800%	17	462	+137.243%
2025-10-17	42.0000	43.9000	38.6000	40.1300	-18.102%	21	459	+118.739%
2025-10-16	51.0000	51.0000	47.5000	49.0000	+1.052%	14	454	+79.143%
2025-10-15	51.1600	51.9000	46.0000	48.4900	-4.922%	80	447	+81.027%
2025-10-14	49.4000	52.7100	49.4000	51.0000	-7.273%	8	431	+72.118%
2025-10-13	53.5000	55.6800	53.5000	55.0000	+4.962%	22	433	+59.600%
2025-10-10	54.4000	56.5000	50.5000	52.4000	+2.304%	45	429	+67.519%
2025-10-09	46.5000	51.2200	45.0000	51.2200	+12.571%	29	428	+71.378%
2025-10-08	42.6500	45.5000	42.6500	45.5000	+10.437%	14	418	+92.923%
2025-10-07	47.3000	47.3000	39.0000	41.2000	-9.649%	47	408	+113.058%
2025-10-06	50.0000	52.0000	45.6000	45.6000	-4.000%	43	375	+92.500%
2025-10-03	44.7400	49.2000	42.8500	47.5000	+7.345%	49	344	+84.800%
2025-10-02	43.0900	44.2500	39.0000	44.2500	+22.917%	29	322	+98.373%
2025-10-01	36.0000	36.0000	36.0000	36.0000	+3.746%	1	310	+143.833%
2025-09-30	36.9000	37.5000	34.7000	34.7000	+8.032%	42	310	+152.968%
2025-09-29	33.0000	33.1000	32.1200	32.1200	+7.785%	130	296	+173.288%
2025-09-26	32.5000	32.9000	29.7100	29.8000	-7.453%	24	167	+194.564%
2025-09-25	32.2000	32.2000	32.2000	32.2000	-9.804%	2	182	+172.609%
2025-09-24	31.0000	35.7000	31.0000	35.7000	+12.975%	8	182	+145.882%
2025-09-23	30.0000	31.8000	29.6600	31.6000	+10.877%	29	181	+177.785%
2025-09-22	23.9000	28.5000	23.9000	28.5000	+12.205%	59	171	+208.000%
2025-09-19	24.5000	25.4000	24.5000	25.4000	+11.404%	2	190	+245.591%
2025-09-18	21.9000	24.0000	21.4900	22.8000	+16.803%	79	191	+285.000%
2025-09-17	19.9000	21.1000	19.5200	19.5200	-7.048%	29	168	+349.693%
2025-09-15	21.2900	21.2900	19.4200	21.0000	+13.514%	45	143	+318.000%
2025-09-12	18.5000	18.5000	18.5000	18.5000	-4.393%	10	121	+374.486%
2025-09-11	21.0000	21.0000	19.3500	19.3500	-9.790%	38	121	+353.643%
2025-09-10	21.7000	22.7000	21.4000	21.4500	0.000%	106	0	+309.231%

.dark-mode .d6VWTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6VWTj{ 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