Dark

NBIS20270115C140
NBIS Jan 15 2027 140.00 Call (NBIS270115C00140000)
option OPRA

EOD

Aug 27, 2026

95.06+16.054%(+13.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	95.0600	95.0600	95.0600	95.0600	+16.054%	1	985	0.000%
2026-08-24	81.9100	81.9100	81.9100	81.9100	-8.989%	2	984	+16.054%
2026-08-20	90.0000	90.0000	90.0000	90.0000	-11.773%	1	983	+5.622%
2026-08-19	92.6000	102.6500	92.6000	102.0100	-30.920%	78	983	-6.813%
2026-08-17	147.6700	147.6700	147.6700	147.6700	+1.947%	2	1,030	-35.627%
2026-08-14	141.5800	145.0000	141.5800	144.8500	+14.597%	50	1,030	-34.373%
2026-08-13	141.8000	141.8000	126.4000	126.4000	+69.664%	12	1,023	-24.794%
2026-08-11	75.0000	75.0000	74.5000	74.5000	+1.957%	117	1,035	+27.597%
2026-08-07	75.0000	75.0100	73.0700	73.0700	-19.730%	11	1,142	+30.094%
2026-08-06	91.0300	91.0300	91.0300	91.0300	-17.806%	1	1,148	+4.427%
2026-08-05	108.4000	110.7500	108.4000	110.7500	+0.682%	2	1,148	-14.167%
2026-08-04	110.0000	110.0000	110.0000	110.0000	+9.159%	1	1,148	-13.582%
2026-08-03	94.0400	100.7700	94.0400	100.7700	+24.901%	2	1,147	-5.666%
2026-07-31	80.6800	80.6800	80.6800	80.6800	+0.951%	1	1,148	+17.824%
2026-07-30	75.6200	83.7300	75.6200	79.9200	+44.208%	5	1,147	+18.944%
2026-07-29	60.8800	60.8800	55.4200	55.4200	-18.054%	3	1,150	+71.527%
2026-07-28	67.6300	67.6300	67.6300	67.6300	-21.815%	25	1,148	+40.559%
2026-07-27	86.5000	86.5000	86.5000	86.5000	-3.157%	1	1,148	+9.896%
2026-07-24	95.4200	95.4200	89.3200	89.3200	-14.608%	9	1,147	+6.426%
2026-07-21	106.2700	106.2700	104.6000	104.6000	+21.093%	23	1,138	-9.120%
2026-07-20	86.3800	86.3800	86.3800	86.3800	+10.150%	1	1,147	+10.049%
2026-07-17	72.6400	78.4200	72.6400	78.4200	+10.140%	5	1,147	+21.219%
2026-07-16	86.6600	86.6600	71.2000	71.2000	-20.358%	83	1,146	+33.511%
2026-07-15	89.4000	89.4000	89.4000	89.4000	-3.110%	10	1,127	+6.331%
2026-07-14	95.7700	95.8200	91.5500	92.2700	-10.790%	20	1,128	+3.024%
2026-07-10	103.4300	103.4300	103.4300	103.4300	-6.987%	1	1,136	-8.092%
2026-07-09	110.6000	111.2000	110.6000	111.2000	+16.160%	3	1,136	-14.514%
2026-07-08	103.1200	103.1200	95.7300	95.7300	+4.956%	4	1,139	-0.700%
2026-07-07	94.2500	95.0000	91.2100	91.2100	-17.382%	13	1,142	+4.221%
2026-07-06	105.3500	110.4000	105.3500	110.4000	+4.883%	21	1,151	-13.895%
2026-07-02	101.5000	105.2600	101.2600	105.2600	-35.423%	22	1,172	-9.690%
2026-06-30	163.0000	163.0000	163.0000	163.0000	+29.242%	1	1,172	-41.681%
2026-06-26	126.1200	126.1200	126.1200	126.1200	-11.872%	1	1,172	-24.627%
2026-06-24	143.1100	143.1100	143.1100	143.1100	-10.180%	1	1,172	-33.576%
2026-06-23	156.8300	159.3300	156.8300	159.3300	-3.037%	14	1,172	-40.338%
2026-06-22	171.0000	171.0000	163.7400	164.3200	+1.139%	4	1,173	-42.149%
2026-06-17	157.6000	162.4700	157.6000	162.4700	+5.775%	4	1,177	-41.491%
2026-06-16	150.7500	154.0800	150.7500	153.6000	+6.004%	3	1,177	-38.112%
2026-06-15	136.5900	145.3700	136.5900	144.9000	+30.658%	8	1,177	-34.396%
2026-06-10	111.7900	111.7900	110.9000	110.9000	+13.860%	12	1,177	-14.283%
2026-06-09	117.8400	117.8400	97.4000	97.4000	-18.975%	18	1,189	-2.402%
2026-06-08	113.0000	120.2100	113.0000	120.2100	+3.008%	2	1,203	-20.922%
2026-06-05	116.7000	116.7000	116.7000	116.7000	-14.818%	1	1,204	-18.543%
2026-06-04	128.0900	137.0000	126.0000	137.0000	-7.744%	47	1,205	-30.613%
2026-06-02	157.2600	158.8000	148.5000	148.5000	-4.789%	6	1,249	-35.987%
2026-06-01	126.5000	158.1000	126.5000	155.9700	+44.283%	12	1,249	-39.052%
2026-05-29	117.0800	117.0800	108.0000	108.1000	-5.175%	8	1,247	-12.063%
2026-05-28	111.4600	115.6600	110.7000	114.0000	+17.405%	12	1,253	-16.614%
2026-05-27	92.6200	97.1000	91.3500	97.1000	-2.087%	11	1,255	-2.101%
2026-05-26	99.3000	99.3000	99.1700	99.1700	-2.247%	2	1,259	-4.144%
2026-05-22	105.7300	105.7300	101.4500	101.4500	-10.412%	5	1,260	-6.299%
2026-05-21	113.1800	113.5500	112.0500	113.2400	+23.087%	5	1,261	-16.054%
2026-05-20	92.0000	92.0000	92.0000	92.0000	-1.709%	1	1,261	+3.326%
2026-05-19	82.2400	93.6000	79.2000	93.6000	+1.861%	17	1,271	+1.560%
2026-05-18	99.5000	99.5000	88.3000	91.8900	-16.334%	15	1,271	+3.450%
2026-05-15	109.5200	113.3800	103.7300	109.8300	-2.086%	58	1,271	-13.448%
2026-05-14	115.0000	119.2000	112.1700	112.1700	+11.247%	26	1,250	-15.254%
2026-05-13	91.3500	102.1500	89.0300	100.8300	+35.034%	81	1,248	-5.723%
2026-05-12	77.3800	77.3800	73.2500	74.6700	-7.265%	18	1,248	+27.307%
2026-05-11	78.2200	86.1200	78.2200	80.5200	+10.604%	34	1,248	+18.058%
2026-05-08	72.2700	73.4000	72.2700	72.8000	-3.256%	3	1,230	+30.577%
2026-05-07	77.0000	79.9400	73.0800	75.2500	-12.398%	25	1,231	+26.326%
2026-05-06	70.2900	86.1600	70.0000	85.9000	+23.136%	84	1,234	+10.664%
2026-05-05	65.6500	72.5000	65.6500	69.7600	-0.343%	10	1,243	+36.267%
2026-05-04	60.0000	72.1500	60.0000	70.0000	+32.075%	387	1,245	+35.800%
2026-05-01	45.1000	53.1000	45.1000	53.0000	+30.221%	30	1,261	+79.358%
2026-04-30	44.1000	44.1000	38.9000	40.7000	-7.877%	318	1,261	+133.563%
2026-04-29	40.0000	44.1800	38.8000	44.1800	+15.867%	62	1,196	+115.165%
2026-04-28	41.5800	43.1900	37.9000	38.1300	-15.455%	26	1,176	+149.305%
2026-04-27	45.0000	45.7800	42.0500	45.1000	-3.488%	20	1,175	+110.776%
2026-04-24	48.2800	50.5000	46.7300	46.7300	-12.129%	4	1,173	+103.424%
2026-04-23	52.2600	57.3000	52.1600	53.1800	+1.916%	27	1,174	+78.751%
2026-04-22	57.5000	57.5000	52.1800	52.1800	+1.281%	22	1,183	+82.177%
2026-04-21	55.0000	55.4300	51.4500	51.5200	-2.406%	15	1,190	+84.511%
2026-04-20	52.7300	52.8000	52.0000	52.7900	-1.566%	8	1,190	+80.072%
2026-04-17	57.8000	57.8000	51.6000	53.6300	-5.681%	17	1,185	+77.252%
2026-04-16	61.1500	61.1500	56.2500	56.8600	-4.533%	21	1,183	+67.183%
2026-04-15	55.9000	59.5600	54.1700	59.5600	+3.944%	26	1,192	+59.604%
2026-04-14	58.0000	60.0800	55.8900	57.3000	+9.497%	73	1,189	+65.899%
2026-04-13	50.0000	55.4500	50.0000	52.3300	+14.508%	51	1,190	+81.655%
2026-04-10	38.8200	48.9100	38.8200	45.7000	+18.948%	169	1,190	+108.009%
2026-04-09	33.4100	38.4200	33.4100	38.4200	+22.708%	22	1,223	+147.423%
2026-04-08	31.0000	32.8500	30.6500	31.3100	+14.479%	22	1,235	+203.609%
2026-04-07	27.0500	28.6500	26.0500	27.3500	+4.910%	29	1,241	+247.569%
2026-04-06	25.3000	26.0700	25.0000	26.0700	+14.593%	22	1,229	+264.634%
2026-04-02	23.0500	23.0500	22.7500	22.7500	+17.268%	2	1,219	+317.846%
2026-04-01	22.2500	22.7000	19.4000	19.4000	-9.303%	9	1,219	+390.000%
2026-03-31	18.6400	21.3900	17.8000	21.3900	+35.123%	44	1,219	+344.413%
2026-03-30	19.3500	19.3500	15.7900	15.8300	-23.894%	49	1,197	+500.505%
2026-03-27	22.1900	22.5000	20.7900	20.8000	-10.691%	69	1,204	+357.019%
2026-03-26	25.8800	26.0700	23.2900	23.2900	-17.265%	31	1,160	+308.158%
2026-03-24	28.1500	28.1500	28.1500	28.1500	-0.424%	1	1,172	+237.691%
2026-03-23	29.0000	30.8900	28.2700	28.2700	-0.633%	14	1,172	+236.258%
2026-03-20	31.6100	32.6700	28.4500	28.4500	-5.008%	18	1,172	+234.130%
2026-03-19	31.6100	31.7500	29.9500	29.9500	-2.697%	6	1,163	+217.396%
2026-03-18	31.8800	32.0000	30.7800	30.7800	+8.686%	8	1,160	+208.837%
2026-03-17	30.2500	30.2500	28.3200	28.3200	-24.641%	23	1,165	+235.664%
2026-03-16	35.5000	39.7500	35.2400	37.5800	+33.027%	105	1,177	+152.954%
2026-03-13	30.2500	30.2500	28.1800	28.2500	+11.089%	78	1,180	+236.496%
2026-03-12	26.0800	26.0800	25.2100	25.4300	-7.929%	5	1,123	+273.810%
2026-03-11	25.0000	28.0500	25.0000	27.6200	+38.100%	117	1,123	+244.171%
2026-03-10	19.0900	20.1900	18.9000	20.0000	+8.108%	15	1,045	+375.300%
2026-03-09	16.9500	18.5000	16.9000	18.5000	+12.462%	18	1,044	+413.838%
2026-03-06	18.9000	19.1500	16.4500	16.4500	-14.767%	215	1,053	+477.872%
2026-03-05	20.8500	20.8500	18.2500	19.3000	-7.656%	13	854	+392.539%
2026-03-04	19.5000	20.9000	19.0000	20.9000	+30.218%	408	852	+354.833%
2026-03-03	16.9500	16.9500	15.3500	16.0500	-10.084%	309	844	+492.274%
2026-03-02	17.0000	17.9000	17.0000	17.8500	-3.514%	225	745	+432.549%
2026-02-27	20.6300	20.8000	17.9000	18.5000	-26.704%	14	722	+413.838%
2026-02-26	26.3700	26.3700	25.2400	25.2400	-2.998%	12	723	+276.624%
2026-02-25	26.1300	26.1300	26.0200	26.0200	+13.130%	5	727	+265.334%
2026-02-24	21.7200	23.7800	21.7200	23.0000	-1.709%	109	727	+313.304%
2026-02-23	22.3000	23.4000	22.3000	23.4000	+1.739%	14	620	+306.239%
2026-02-20	24.3000	24.3000	23.0000	23.0000	-11.538%	2	617	+313.304%
2026-02-19	26.2000	26.2000	26.0000	26.0000	+4.923%	4	618	+265.615%
2026-02-18	22.0600	25.2000	22.0600	24.7800	+11.271%	9	619	+283.616%
2026-02-17	21.1000	22.4200	21.0300	22.2700	-0.580%	11	617	+326.852%
2026-02-13	20.3500	22.6500	20.3500	22.4000	+29.855%	156	552	+324.375%
2026-02-12	14.4100	17.2500	14.4100	17.2500	-13.750%	34	552	+451.072%
2026-02-10	19.7400	20.3700	19.7100	20.0000	-1.478%	20	551	+375.300%
2026-02-09	16.7000	20.3000	16.7000	20.3000	+19.412%	8	535	+368.276%
2026-02-06	16.4300	17.0000	16.4300	17.0000	+29.771%	12	538	+459.176%
2026-02-05	14.0000	14.0000	13.0300	13.1000	-14.379%	21	537	+625.649%
2026-02-04	16.5000	16.5000	14.3000	15.3000	-19.685%	76	535	+521.307%
2026-02-03	18.8500	19.0500	18.1000	19.0500	+2.973%	4	466	+399.003%
2026-02-02	17.7200	18.9200	17.5000	18.5000	+7.558%	20	464	+413.838%
2026-01-30	19.8000	19.8100	17.2000	17.2000	-18.095%	88	460	+452.674%
2026-01-29	22.8800	22.8800	21.0000	21.0000	-14.286%	12	511	+352.667%
2026-01-28	25.0000	25.0000	24.0000	24.5000	-2.507%	76	520	+288.000%
2026-01-27	23.4100	25.1300	22.3000	25.1300	+23.307%	7	455	+278.273%
2026-01-26	22.2300	22.2300	20.3800	20.3800	-14.298%	25	454	+366.438%
2026-01-23	22.3000	23.7800	22.0000	23.7800	-6.452%	13	450	+299.748%
2026-01-22	25.4200	25.4200	25.4200	25.4200	+11.785%	2	440	+273.958%
2026-01-21	24.4000	27.8400	22.7000	22.7400	-11.276%	42	439	+318.030%
2026-01-20	27.0000	28.0500	25.6300	25.6300	-17.323%	8	467	+270.893%
2026-01-16	31.1500	31.1500	31.0000	31.0000	+3.333%	6	461	+206.645%
2026-01-15	28.7500	30.0000	28.6500	30.0000	+10.294%	16	461	+216.867%
2026-01-14	26.5000	27.3000	26.5000	27.2000	-5.325%	57	460	+249.485%
2026-01-13	29.0000	29.0000	28.7300	28.7300	-4.710%	2	414	+230.874%
2026-01-12	28.2500	30.1500	28.2500	30.1500	+9.636%	13	414	+215.290%
2026-01-09	27.8300	27.8300	27.5000	27.5000	+8.911%	2	412	+245.673%
2026-01-08	24.5000	25.2500	24.5000	25.2500	-1.942%	2	411	+276.475%
2026-01-07	25.7500	25.7500	25.7500	25.7500	+11.957%	1	410	+269.165%
2026-01-06	21.6400	25.1000	21.6400	23.0000	+6.828%	34	409	+313.304%
2026-01-05	21.0000	21.5300	21.0000	21.5300	+8.300%	21	383	+341.523%
2026-01-02	19.0000	20.0000	19.0000	19.8800	+16.462%	70	383	+378.169%
2025-12-31	18.3700	18.3700	17.0700	17.0700	-10.158%	20	327	+456.883%
2025-12-29	18.6200	19.0000	18.6200	19.0000	-5.000%	4	327	+400.316%
2025-12-26	20.1000	20.1000	19.8000	20.0000	-4.762%	12	323	+375.300%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-10.638%	1	325	+352.667%
2025-12-22	23.5000	23.5000	23.5000	23.5000	+16.222%	4	321	+304.511%
2025-12-19	20.0600	20.2200	20.0600	20.2200	+21.078%	2	321	+370.129%
2025-12-18	17.0000	17.0000	15.7000	16.7000	+4.375%	38	321	+469.222%
2025-12-17	16.0000	16.3200	16.0000	16.0000	-3.206%	10	310	+494.125%
2025-12-16	16.5300	16.5300	16.5300	16.5300	-9.672%	3	311	+475.076%
2025-12-15	19.9900	19.9900	18.0000	18.3000	-20.848%	16	311	+419.454%
2025-12-12	23.1200	23.1200	23.1200	23.1200	-7.778%	1	313	+311.159%
2025-12-11	23.4200	25.0700	23.4200	25.0700	+0.280%	11	313	+279.178%
2025-12-10	25.0000	25.0000	25.0000	25.0000	-11.127%	1	323	+280.240%
2025-12-09	28.4000	28.4000	28.1300	28.1300	+1.552%	12	323	+237.931%
2025-12-08	27.5100	27.7000	27.5100	27.7000	+0.618%	11	324	+243.177%
2025-12-05	27.5300	27.5300	27.5300	27.5300	+4.083%	4	323	+245.296%
2025-12-03	26.4500	26.4500	26.4500	26.4500	-9.044%	4	327	+259.395%
2025-12-02	28.9000	29.5000	28.9000	29.0800	-4.026%	71	331	+226.891%
2025-12-01	30.3000	30.3000	30.3000	30.3000	+24.435%	40	336	+213.729%
2025-11-25	24.8500	24.8500	24.3500	24.3500	-3.603%	7	336	+290.390%
2025-11-24	24.8000	25.7500	24.8000	25.2600	+12.018%	9	336	+276.326%
2025-11-21	20.8400	23.1000	20.8400	22.5500	-9.944%	5	345	+321.552%
2025-11-20	31.0000	31.4000	25.0400	25.0400	-12.417%	24	341	+279.633%
2025-11-19	28.3000	28.5900	28.3000	28.5900	+6.679%	3	346	+232.494%
2025-11-18	21.8200	27.2000	21.8200	26.8000	+17.647%	23	345	+254.701%
2025-11-17	24.7000	24.7000	22.7800	22.7800	-0.088%	4	339	+317.296%
2025-11-14	20.8400	24.0700	20.8400	22.8000	-5.785%	54	337	+316.930%
2025-11-13	25.0000	25.0000	23.2400	24.2000	-11.679%	141	354	+292.810%
2025-11-12	32.5000	32.5000	26.7500	27.4000	-9.631%	18	301	+246.934%
2025-11-11	36.0000	36.0000	30.3000	30.3200	-20.587%	33	290	+213.522%
2025-11-10	43.0000	43.0000	37.7800	38.1800	-0.443%	4	292	+148.979%
2025-11-07	36.0800	38.3500	35.0500	38.3500	-1.236%	147	290	+147.875%
2025-11-06	43.1800	43.1800	38.8200	38.8300	-5.293%	66	401	+144.811%
2025-11-05	40.4000	45.0000	40.4000	41.0000	+6.494%	38	353	+131.854%
2025-11-04	40.0100	41.6900	38.5000	38.5000	-17.559%	60	327	+146.909%
2025-11-03	47.0000	47.9400	46.5600	46.7000	-10.158%	18	267	+103.555%
2025-10-31	50.1000	52.8000	50.1000	51.9800	+10.244%	34	267	+82.878%
2025-10-30	43.6500	47.1500	43.6500	47.1500	+8.391%	3	275	+101.612%
2025-10-29	46.3000	47.7000	43.5000	43.5000	-3.867%	14	274	+118.529%
2025-10-28	48.0000	48.0000	45.2500	45.2500	-3.826%	12	275	+110.077%
2025-10-27	43.8000	48.0000	43.8000	47.0500	+14.616%	8	264	+102.040%
2025-10-24	39.0000	41.2000	39.0000	41.0500	+22.501%	18	264	+131.571%
2025-10-23	34.0000	34.0000	33.2700	33.5100	+5.710%	4	258	+183.677%
2025-10-22	32.0000	32.0000	28.9500	31.7000	+0.348%	28	256	+199.874%
2025-10-21	33.1200	33.7000	31.5900	31.5900	-10.434%	14	261	+200.918%
2025-10-20	39.5000	39.5000	33.8200	35.2700	-7.428%	14	253	+169.521%
2025-10-17	39.5000	40.0000	36.5000	38.1000	-12.212%	42	250	+149.501%
2025-10-16	41.5000	45.8000	41.5000	43.4000	-4.615%	7	253	+119.032%
2025-10-15	45.5000	45.5000	45.5000	45.5000	-5.208%	1	253	+108.923%
2025-10-14	45.3500	49.7500	45.3500	48.0000	-7.852%	26	252	+98.042%
2025-10-13	50.7600	52.5000	50.3000	52.0900	+11.422%	30	233	+82.492%
2025-10-10	51.3000	54.0000	46.7500	46.7500	-2.665%	31	213	+103.337%
2025-10-09	40.0000	48.4500	40.0000	48.0300	+23.980%	18	198	+97.918%
2025-10-08	40.2000	40.9000	38.3000	38.7400	-0.667%	8	192	+145.379%
2025-10-07	43.0000	43.2000	38.8000	39.0000	-8.343%	19	190	+143.744%
2025-10-06	46.7000	46.9000	42.4000	42.5500	-2.520%	41	187	+123.408%
2025-10-03	39.8000	46.5000	39.8000	43.6500	+6.645%	30	181	+117.778%
2025-10-02	39.0000	40.9300	37.0500	40.9300	+27.906%	30	166	+132.250%
2025-09-30	32.9600	32.9600	32.0000	32.0000	+1.266%	13	156	+197.063%
2025-09-29	32.3000	32.3000	31.6000	31.6000	+15.709%	11	145	+200.823%
2025-09-26	27.3100	27.3100	27.3100	27.3100	-5.502%	1	144	+248.078%
2025-09-25	29.0500	32.4100	28.9000	28.9000	-11.186%	7	144	+228.927%
2025-09-24	28.0000	32.5500	28.0000	32.5400	+15.924%	38	142	+192.133%
2025-09-23	27.9000	28.9000	27.3800	28.0700	+7.548%	14	125	+238.653%
2025-09-22	25.0000	27.8800	25.0000	26.1000	+30.500%	73	114	+264.215%
2025-09-19	20.5000	20.5000	20.0000	20.0000	-2.439%	6	48	+375.300%
2025-09-18	20.5000	20.5000	20.5000	20.5000	+7.895%	1	45	+363.707%
2025-09-17	19.0000	19.0000	19.0000	19.0000	+11.111%	5	45	+400.316%
2025-09-15	17.6500	17.6500	17.1000	17.1000	+1.183%	5	43	+455.906%
2025-09-12	17.3500	17.6300	16.9000	16.9000	-2.312%	8	40	+462.485%
2025-09-11	19.3000	20.0000	17.3000	17.3000	-10.962%	10	34	+449.480%
2025-09-10	22.6500	22.6500	18.6000	19.4300	0.000%	29	0	+389.243%

.dark-mode .zVWkCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVWkCj{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C140NBIS Jan 15 2027 140.00 Call (NBIS270115C00140000)option OPRA

NBIS20270115C140
NBIS Jan 15 2027 140.00 Call (NBIS270115C00140000)
option OPRA