Dark

NBIS20270115C135
NBIS Jan 15 2027 135.00 Call (NBIS270115C00135000)
option OPRA

Inactive

Aug 14, 2026

143.05+25.219%(+28.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	143.0500	143.0500	143.0500	143.0500	+25.219%	2	409	0.000%
2026-08-12	114.2400	114.2400	114.2400	114.2400	+44.791%	2	411	+25.219%
2026-08-11	78.9000	78.9000	78.9000	78.9000	-32.071%	1	412	+81.305%
2026-08-04	116.0000	116.1500	116.0000	116.1500	+10.619%	2	413	+23.160%
2026-08-03	93.6500	105.0000	93.6500	105.0000	+11.583%	4	414	+36.238%
2026-07-31	94.1000	94.1000	94.1000	94.1000	+4.093%	3	414	+52.019%
2026-07-30	85.4600	90.4000	85.4600	90.4000	+44.640%	2	414	+58.241%
2026-07-29	62.5000	62.5000	62.5000	62.5000	-23.266%	1	414	+128.880%
2026-07-17	81.4500	81.4500	81.4500	81.4500	+10.276%	1	414	+75.629%
2026-07-16	73.8600	73.8600	73.8600	73.8600	-23.989%	1	415	+93.677%
2026-07-14	97.1700	97.1700	97.1700	97.1700	-3.611%	1	416	+47.216%
2026-07-08	100.8100	100.8100	100.8100	100.8100	+5.120%	1	415	+41.901%
2026-07-07	99.0800	99.0800	91.9500	95.9000	-7.074%	19	415	+49.166%
2026-07-02	104.6800	104.6800	103.2000	103.2000	-19.764%	2	422	+38.614%
2026-07-01	128.6200	128.6200	128.6200	128.6200	-21.831%	1	422	+11.219%
2026-06-30	164.5400	164.5400	164.5400	164.5400	+11.666%	1	422	-13.061%
2026-06-25	147.3500	147.3500	147.3500	147.3500	-13.981%	2	422	-2.918%
2026-06-17	171.3000	171.3000	171.3000	171.3000	+17.104%	1	425	-16.492%
2026-06-15	146.2800	146.2800	146.2800	146.2800	+40.115%	2	425	-2.208%
2026-06-11	104.4000	104.4000	104.4000	104.4000	-5.460%	5	425	+37.021%
2026-06-10	111.6800	111.6800	110.4300	110.4300	-27.705%	2	425	+29.539%
2026-06-02	152.7500	152.7500	152.7500	152.7500	-5.242%	2	425	-6.350%
2026-06-01	142.0000	161.2000	142.0000	161.2000	+40.296%	10	425	-11.259%
2026-05-29	106.9000	114.9000	106.9000	114.9000	-2.890%	4	429	+24.500%
2026-05-28	114.2800	118.3200	114.2800	118.3200	+18.498%	15	430	+20.901%
2026-05-27	99.8500	99.8500	99.8500	99.8500	+0.261%	5	443	+43.265%
2026-05-26	100.9700	100.9700	99.5900	99.5900	-8.187%	2	443	+43.639%
2026-05-22	108.4700	108.4700	108.4700	108.4700	-2.306%	3	444	+31.880%
2026-05-21	106.1800	116.8200	106.1800	111.0300	+23.298%	13	447	+28.839%
2026-05-19	90.5000	90.5000	90.0500	90.0500	+0.379%	7	447	+58.856%
2026-05-18	95.1500	95.1500	89.7100	89.7100	-20.080%	19	447	+59.458%
2026-05-15	113.4500	113.4500	112.2500	112.2500	-5.633%	7	447	+27.439%
2026-05-14	111.6000	121.6500	111.6000	118.9500	+11.690%	12	452	+20.261%
2026-05-13	95.6900	106.5000	95.6900	106.5000	+40.150%	6	460	+34.319%
2026-05-12	77.0000	77.0000	75.9900	75.9900	-13.951%	4	460	+88.248%
2026-05-11	87.4000	88.6900	87.4000	88.3100	+17.309%	7	460	+61.986%
2026-05-08	76.9000	78.3600	75.2800	75.2800	-2.613%	25	460	+90.024%
2026-05-07	87.8400	87.8400	77.3000	77.3000	-13.467%	3	482	+85.058%
2026-05-06	86.6800	89.3300	84.0900	89.3300	+23.333%	18	483	+60.137%
2026-05-05	75.0000	75.0000	71.4000	72.4300	+2.288%	84	482	+97.501%
2026-05-04	58.9100	72.4000	58.9100	70.8100	+36.567%	38	484	+102.019%
2026-05-01	50.0000	55.1900	50.0000	51.8500	+21.004%	28	530	+175.892%
2026-04-30	41.4500	42.8500	41.4500	42.8500	-7.151%	7	530	+233.839%
2026-04-29	41.0600	46.1500	40.9000	46.1500	+15.375%	47	528	+209.967%
2026-04-28	43.0000	43.6000	39.9000	40.0000	-16.667%	28	524	+257.625%
2026-04-27	44.0000	48.7800	44.0000	48.0000	-1.437%	71	528	+198.021%
2026-04-24	54.4300	54.4300	48.6500	48.7000	-11.487%	67	534	+193.737%
2026-04-23	57.4300	60.0000	52.5500	55.0200	-0.506%	129	549	+159.996%
2026-04-22	61.3700	61.3700	55.3000	55.3000	+2.845%	7	601	+158.680%
2026-04-21	53.7700	53.7700	53.7700	53.7700	-4.239%	1	605	+166.041%
2026-04-20	54.4000	56.1500	54.3000	56.1500	+1.869%	9	605	+154.764%
2026-04-17	55.3400	56.5100	55.1200	55.1200	-11.211%	108	611	+159.525%
2026-04-16	60.1900	62.0800	58.0900	62.0800	+0.992%	14	611	+130.428%
2026-04-15	56.7000	61.4700	56.4000	61.4700	-0.614%	4	615	+132.715%
2026-04-14	59.3500	62.5600	59.2000	61.8500	+9.566%	13	616	+131.285%
2026-04-13	52.0000	58.5000	52.0000	56.4500	+18.842%	54	621	+153.410%
2026-04-10	44.8100	51.7500	44.8100	47.5000	+15.854%	62	622	+201.158%
2026-04-09	35.3800	41.0000	33.9000	41.0000	+22.754%	80	630	+248.902%
2026-04-08	33.3500	33.9800	31.3000	33.4000	+11.333%	9	651	+328.293%
2026-04-07	26.9800	30.0000	26.9800	30.0000	+39.211%	21	657	+376.833%
2026-04-01	23.7500	23.7500	21.5500	21.5500	-2.045%	52	667	+563.805%
2026-03-31	20.0000	22.0000	20.0000	22.0000	+31.187%	57	616	+550.227%
2026-03-30	20.9000	20.9000	16.7700	16.7700	-23.773%	90	621	+753.011%
2026-03-27	24.1300	24.1300	22.0000	22.0000	-10.823%	9	625	+550.227%
2026-03-26	27.2800	27.2800	24.6700	24.6700	-15.802%	4	628	+479.854%
2026-03-25	30.0000	30.7800	28.7400	29.3000	-2.138%	10	626	+388.225%
2026-03-24	30.7500	30.7500	29.2300	29.9400	-0.300%	12	626	+377.789%
2026-03-23	30.7500	32.4000	30.0300	30.0300	+0.772%	11	625	+376.357%
2026-03-20	34.4200	34.5100	29.3500	29.8000	-7.309%	6	624	+380.034%
2026-03-19	32.9200	32.9200	32.1500	32.1500	-1.952%	11	624	+344.946%
2026-03-18	31.5000	33.7600	31.5000	32.7900	+4.794%	19	619	+336.261%
2026-03-17	33.6500	33.6500	29.2500	31.2900	-22.645%	330	610	+357.175%
2026-03-16	40.0000	40.5100	38.5700	40.4500	+37.913%	212	430	+253.646%
2026-03-13	29.3300	29.3300	29.3300	29.3300	+9.891%	1	350	+387.726%
2026-03-12	26.6900	26.6900	26.6900	26.6900	-8.502%	3	349	+435.969%
2026-03-11	27.0500	29.4500	27.0500	29.1700	+38.905%	90	349	+390.401%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+9.375%	6	346	+581.190%
2026-03-06	19.2000	19.2000	19.2000	19.2000	-8.918%	2	344	+645.052%
2026-03-04	21.0800	21.0800	21.0800	21.0800	+21.709%	1	342	+578.605%
2026-03-03	16.9500	17.3200	16.9400	17.3200	-6.125%	22	342	+725.924%
2026-03-02	18.4500	18.4500	18.4500	18.4500	-1.072%	2	334	+675.339%
2026-02-27	18.6000	18.6500	18.0500	18.6500	-28.186%	5	334	+667.024%
2026-02-26	25.9700	25.9700	25.9700	25.9700	-4.417%	1	336	+450.828%
2026-02-25	27.5500	27.5500	27.1700	27.1700	+17.314%	21	337	+426.500%
2026-02-23	21.7800	23.1600	21.7800	23.1600	-15.289%	3	337	+517.660%
2026-02-19	27.3400	27.3400	27.3400	27.3400	+8.924%	1	337	+423.226%
2026-02-18	25.1000	25.1000	25.1000	25.1000	+9.799%	1	338	+469.920%
2026-02-13	22.7200	22.8600	22.7000	22.8600	+20.316%	3	337	+525.766%
2026-02-12	15.5000	19.0000	15.5000	19.0000	-13.479%	26	337	+652.895%
2026-02-10	21.9600	21.9600	21.9600	21.9600	+59.246%	2	336	+551.412%
2026-02-05	13.7700	13.7900	13.7700	13.7900	-25.860%	11	334	+937.346%
2026-02-03	18.6000	18.6000	18.6000	18.6000	-6.203%	5	345	+669.086%
2026-02-02	18.5600	19.8300	18.5600	19.8300	+7.189%	10	345	+621.382%
2026-01-30	19.0000	19.0000	18.5000	18.5000	-18.574%	2	347	+673.243%
2026-01-29	23.8500	23.8500	22.3400	22.7200	-9.120%	5	348	+529.621%
2026-01-28	26.0000	26.0000	24.9000	25.0000	+2.712%	15	348	+472.200%
2026-01-23	24.6300	24.6300	24.3400	24.3400	-5.549%	45	338	+487.716%
2026-01-22	28.2300	28.2300	25.0000	25.7700	-20.291%	104	338	+455.103%
2026-01-16	31.0000	32.3300	31.0000	32.3300	+5.585%	113	381	+342.468%
2026-01-15	29.9000	30.6500	29.6500	30.6200	+3.726%	46	381	+367.178%
2026-01-14	29.5200	29.5200	29.5200	29.5200	-2.122%	1	400	+384.587%
2026-01-13	30.1600	30.1600	30.1600	30.1600	-5.484%	2	400	+374.304%
2026-01-12	31.9100	31.9100	31.9100	31.9100	+8.169%	1	399	+348.292%
2026-01-09	29.5000	29.5000	29.5000	29.5000	+5.735%	1	399	+384.915%
2026-01-08	26.5000	27.9000	26.5000	27.9000	+5.283%	58	398	+412.724%
2026-01-07	26.5000	26.5000	26.5000	26.5000	+7.592%	1	416	+439.811%
2026-01-06	23.5500	24.6300	23.5500	24.6300	+11.751%	2	415	+480.796%
2026-01-05	22.0400	22.0400	22.0400	22.0400	+4.208%	1	415	+549.047%
2026-01-02	21.0000	21.2300	21.0000	21.1500	+16.209%	56	415	+576.359%
2025-12-31	19.0000	19.0000	18.2000	18.2000	-5.208%	13	404	+685.989%
2025-12-30	19.7000	19.7000	19.2000	19.2000	-7.559%	2	404	+645.052%
2025-12-29	20.6000	20.7700	20.6000	20.7700	-2.028%	9	404	+588.734%
2025-12-26	21.0000	21.2000	20.5000	21.2000	-5.778%	14	409	+574.764%
2025-12-23	22.3000	23.0000	22.0000	22.5000	-6.250%	6	412	+535.778%
2025-12-22	25.0000	25.0000	24.0000	24.0000	+11.628%	103	409	+496.042%
2025-12-19	20.0000	22.0000	20.0000	21.5000	+26.471%	7	353	+565.349%
2025-12-18	17.5000	18.1000	17.0000	17.0000	+2.410%	12	352	+741.471%
2025-12-17	16.5000	16.6000	16.5000	16.6000	-14.872%	2	340	+761.747%
2025-12-15	22.3000	22.3000	19.0000	19.5000	-18.067%	11	338	+633.590%
2025-12-12	25.4000	25.4000	23.0000	23.8000	-7.752%	34	329	+501.050%
2025-12-10	26.6800	26.6800	25.8000	25.8000	-7.527%	2	313	+454.457%
2025-12-05	29.0000	29.0000	27.9000	27.9000	+5.283%	94	311	+412.724%
2025-12-03	26.5000	26.5000	26.5000	26.5000	-11.667%	1	219	+439.811%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+7.143%	2	218	+376.833%
2025-11-26	27.5000	28.0000	26.7500	28.0000	+15.702%	28	226	+410.893%
2025-11-25	24.2000	24.2000	24.2000	24.2000	-1.746%	1	226	+491.116%
2025-11-20	31.3600	32.6500	24.6300	24.6300	-14.922%	14	225	+480.796%
2025-11-19	28.8000	28.9500	28.0000	28.9500	+1.579%	5	232	+394.128%
2025-11-18	21.9900	28.5000	21.9900	28.5000	+11.111%	8	230	+401.930%
2025-11-17	23.5000	25.6800	23.5000	25.6500	+12.009%	15	231	+457.700%
2025-11-14	22.8800	24.7000	22.8800	22.9000	-5.684%	27	236	+524.672%
2025-11-13	24.7000	26.0000	24.0000	24.2800	-10.899%	24	252	+489.168%
2025-11-12	30.9500	30.9500	27.2500	27.2500	-14.011%	64	253	+424.954%
2025-11-11	38.5000	38.5000	31.6900	31.6900	-25.958%	20	193	+351.404%
2025-11-10	42.8000	42.8000	42.8000	42.8000	+10.026%	1	177	+234.229%
2025-11-07	35.0400	38.9000	35.0000	38.9000	-3.951%	24	177	+267.738%
2025-11-06	44.2000	44.3600	40.5000	40.5000	-10.000%	13	185	+253.210%
2025-11-05	43.5000	45.0000	43.5000	45.0000	+10.810%	4	189	+217.889%
2025-11-04	42.0000	42.0000	40.0000	40.6100	-16.612%	16	188	+252.253%
2025-11-03	48.6500	49.6000	48.3400	48.7000	-6.972%	11	173	+193.737%
2025-10-31	52.0000	53.0000	52.0000	52.3500	+9.063%	55	173	+173.257%
2025-10-30	48.0000	48.0000	48.0000	48.0000	+1.587%	1	163	+198.021%
2025-10-29	47.2500	47.2500	47.2500	47.2500	+0.532%	1	162	+202.751%
2025-10-27	45.5000	47.2000	45.5000	47.0000	+9.302%	31	156	+204.362%
2025-10-24	40.6800	43.0000	40.4000	43.0000	+23.919%	23	156	+232.674%
2025-10-23	33.4000	34.7500	33.4000	34.7000	+9.326%	5	144	+312.248%
2025-10-22	29.4000	32.1000	29.4000	31.7400	-7.193%	9	141	+350.693%
2025-10-21	34.0000	35.3000	34.0000	34.2000	-4.121%	6	135	+318.275%
2025-10-20	40.5000	40.5000	35.6700	35.6700	-9.788%	5	131	+301.037%
2025-10-17	39.0000	39.5400	38.0000	39.5400	-12.715%	34	128	+261.786%
2025-10-16	46.5000	46.9000	44.3400	45.3000	-3.617%	5	156	+215.784%
2025-10-15	48.8200	48.8200	46.0000	47.0000	-8.879%	12	155	+204.362%
2025-10-14	48.8800	51.6700	47.2500	51.5800	-4.037%	11	152	+177.336%
2025-10-13	54.1400	54.1400	51.7000	53.7500	+15.343%	56	155	+166.140%
2025-10-10	52.0000	53.5000	46.5100	46.6000	-6.388%	59	123	+206.974%
2025-10-09	45.0000	49.7800	45.0000	49.7800	+18.242%	10	112	+187.364%
2025-10-08	43.6500	43.6500	41.6500	42.1000	+6.582%	36	114	+239.786%
2025-10-07	38.9600	40.5000	38.9600	39.5000	-11.136%	10	83	+262.152%
2025-10-06	48.1300	49.0000	44.4500	44.4500	-7.028%	27	74	+221.822%
2025-10-03	42.8900	48.3000	42.5000	47.8100	+15.066%	18	64	+199.205%
2025-10-02	41.1900	41.5500	41.1900	41.5500	+25.909%	2	52	+244.284%
2025-10-01	33.0000	33.0000	33.0000	33.0000	-3.226%	5	52	+333.485%
2025-09-30	32.8000	34.3500	32.8000	34.1000	+7.233%	17	52	+319.501%
2025-09-29	31.8000	31.8000	31.8000	31.8000	+11.189%	1	43	+349.843%
2025-09-26	28.6000	28.6000	28.6000	28.6000	-8.392%	2	42	+400.175%
2025-09-25	32.6400	32.6400	31.2200	31.2200	-7.221%	12	42	+358.200%
2025-09-24	29.0000	34.3500	29.0000	33.6500	+16.275%	4	30	+325.111%
2025-09-23	27.8700	28.9400	27.8700	28.9400	+1.544%	9	27	+394.299%
2025-09-22	27.2000	28.5000	27.2000	28.5000	+39.706%	3	19	+401.930%
2025-09-18	20.4000	20.4000	20.4000	20.4000	+3.659%	6	19	+601.225%
2025-09-15	19.6800	19.6800	19.6800	19.6800	+6.206%	8	13	+626.880%
2025-09-12	18.5300	18.5300	18.5300	18.5300	-8.943%	1	5	+671.991%
2025-09-10	22.8000	23.5500	20.0000	20.3500	0.000%	8	6	+602.948%

.dark-mode .lzy0qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzy0qy{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C135NBIS Jan 15 2027 135.00 Call (NBIS270115C00135000)option OPRA

NBIS20270115C135
NBIS Jan 15 2027 135.00 Call (NBIS270115C00135000)
option OPRA