Dark

NBIS20270115C145
NBIS Jan 15 2027 145.00 Call (NBIS270115C00145000)
option OPRA

EOD

Jul 10, 2026

100.93+9.125%(+8.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	100.9300	100.9300	100.9300	100.9300	+9.125%	1	745	0.000%
2026-07-07	94.0900	95.0800	92.4900	92.4900	-35.502%	3	746	+9.125%
2026-06-25	143.4000	143.4000	143.4000	143.4000	+3.351%	9	747	-29.616%
2026-06-24	138.2500	138.7500	138.2500	138.7500	-12.350%	7	747	-27.258%
2026-06-23	158.3000	158.3000	158.3000	158.3000	-5.986%	2	740	-36.241%
2026-06-22	168.3800	168.3800	168.3800	168.3800	+0.525%	1	740	-40.058%
2026-06-18	167.5000	167.5000	167.5000	167.5000	+12.605%	3	740	-39.743%
2026-06-16	145.2500	148.7500	145.0000	148.7500	+5.571%	11	740	-32.148%
2026-06-15	141.9000	141.9100	140.9000	140.9000	+29.266%	22	744	-28.368%
2026-06-08	109.0000	109.0000	109.0000	109.0000	-21.752%	4	744	-7.404%
2026-06-04	122.5000	139.3000	122.5000	139.3000	-4.947%	3	744	-27.545%
2026-06-02	146.5500	146.5500	146.5500	146.5500	-4.040%	2	747	-31.129%
2026-06-01	154.9400	154.9400	152.7200	152.7200	+35.751%	4	749	-33.912%
2026-05-28	111.0000	112.5000	111.0000	112.5000	+19.300%	3	751	-10.284%
2026-05-27	90.0000	94.3500	90.0000	94.3000	-8.420%	5	752	+7.031%
2026-05-22	102.9700	102.9700	102.9700	102.9700	-6.450%	3	755	-1.981%
2026-05-21	109.4700	110.0700	109.4700	110.0700	+23.038%	3	755	-8.304%
2026-05-18	90.3000	90.3000	89.4600	89.4600	-20.125%	9	755	+12.821%
2026-05-14	102.0000	112.5500	102.0000	112.0000	+20.236%	28	762	-9.884%
2026-05-13	95.9600	101.3200	93.1500	93.1500	+19.438%	8	794	+8.352%
2026-05-11	82.4700	82.4700	77.9900	77.9900	+10.311%	4	794	+29.414%
2026-05-08	72.2500	73.2000	70.7000	70.7000	-6.580%	11	794	+42.758%
2026-05-07	82.4500	82.4500	73.2200	75.6800	-7.707%	18	796	+33.364%
2026-05-06	77.4500	82.0000	77.2300	82.0000	+22.479%	25	801	+23.085%
2026-05-05	68.0000	68.0000	66.9500	66.9500	+11.120%	4	799	+50.754%
2026-05-04	65.4500	65.4500	60.2500	60.2500	+21.964%	4	802	+67.519%
2026-05-01	49.2300	51.1000	49.2300	49.4000	+27.979%	77	806	+104.312%
2026-04-30	41.5000	41.5000	37.6500	38.6000	-11.366%	28	806	+161.477%
2026-04-29	39.7000	43.5500	38.8900	43.5500	+14.155%	7	821	+131.757%
2026-04-28	37.7500	38.1500	37.7500	38.1500	-15.033%	5	819	+164.561%
2026-04-27	42.8800	44.9000	40.9000	44.9000	-11.475%	12	822	+124.788%
2026-04-23	51.8900	53.4700	50.7200	50.7200	-1.419%	7	820	+98.994%
2026-04-22	51.7900	51.7900	49.5000	51.4500	-1.191%	4	821	+96.171%
2026-04-20	50.7000	52.0700	50.7000	52.0700	+1.284%	3	822	+93.835%
2026-04-17	56.9500	56.9500	51.4100	51.4100	-9.473%	4	820	+96.324%
2026-04-16	60.0000	60.0000	56.7500	56.7900	-0.368%	6	820	+77.725%
2026-04-15	53.6100	57.0000	52.2500	57.0000	-0.541%	16	821	+77.070%
2026-04-14	57.0000	57.3100	53.0800	57.3100	+14.004%	10	822	+76.112%
2026-04-13	45.4000	53.0900	45.4000	50.2700	+16.366%	206	825	+100.776%
2026-04-10	41.0000	46.0000	39.2500	43.2000	+20.301%	107	824	+133.634%
2026-04-09	33.1000	35.9100	33.1000	35.9100	+22.268%	11	808	+181.064%
2026-04-08	28.7000	29.3700	28.7000	29.3700	+7.464%	6	810	+243.650%
2026-04-07	25.4400	27.3300	24.1300	27.3300	+9.189%	24	812	+269.301%
2026-04-06	25.0000	25.0300	25.0000	25.0300	+30.365%	3	811	+303.236%
2026-03-31	17.1000	19.2000	17.1000	19.2000	+28.171%	4	812	+425.677%
2026-03-30	16.5600	16.5600	14.8500	14.9800	-25.100%	45	812	+573.765%
2026-03-27	20.2000	20.2000	20.0000	20.0000	-15.612%	3	811	+404.650%
2026-03-26	23.7000	23.7000	23.7000	23.7000	-9.195%	3	811	+325.865%
2026-03-25	27.0000	27.0000	26.1000	26.1000	-1.880%	4	814	+286.705%
2026-03-20	27.5000	27.5000	26.6000	26.6000	-9.524%	3	811	+279.436%
2026-03-19	27.8500	29.4000	27.4300	29.4000	-1.869%	4	814	+243.299%
2026-03-18	29.9600	29.9600	29.9600	29.9600	+13.485%	1	814	+236.883%
2026-03-17	28.2200	28.3200	26.4000	26.4000	-28.124%	36	813	+282.311%
2026-03-16	30.7500	38.0500	30.7500	36.7300	+36.899%	64	790	+174.789%
2026-03-13	27.1000	27.1000	26.8200	26.8300	+5.630%	5	779	+276.183%
2026-03-12	24.3700	25.4000	24.3700	25.4000	-2.308%	3	778	+297.362%
2026-03-11	24.2300	26.8200	24.2300	26.0000	+36.340%	7	776	+288.192%
2026-03-10	19.0700	19.0700	19.0700	19.0700	+25.461%	25	778	+429.261%
2026-03-09	15.2000	15.2000	15.2000	15.2000	-13.636%	11	788	+564.013%
2026-03-05	17.6000	17.6000	17.6000	17.6000	+14.064%	6	779	+473.466%
2026-03-03	15.4300	15.4300	15.4300	15.4300	-8.914%	25	773	+554.115%
2026-02-27	19.0000	19.0000	16.9400	16.9400	-18.753%	8	763	+495.809%
2026-02-23	20.8500	20.8500	20.8500	20.8500	-17.687%	1	763	+384.077%
2026-02-20	25.3300	25.3300	25.3300	25.3300	+2.343%	1	763	+298.460%
2026-02-19	25.2300	25.2300	24.7500	24.7500	+10.987%	12	764	+307.798%
2026-02-18	22.3000	22.3000	22.3000	22.3000	+10.341%	1	753	+352.601%
2026-02-17	20.2100	20.2100	20.2100	20.2100	-3.990%	1	753	+399.406%
2026-02-13	21.6300	21.6300	21.0500	21.0500	+9.578%	2	755	+379.477%
2026-02-10	19.2100	19.2100	19.2100	19.2100	-1.487%	1	755	+425.403%
2026-02-09	19.0000	19.5000	19.0000	19.5000	+57.258%	26	754	+417.590%
2026-02-05	12.5000	12.8500	12.4000	12.4000	-11.111%	23	753	+713.952%
2026-02-04	15.2000	15.2000	13.9500	13.9500	-22.500%	11	753	+623.513%
2026-02-03	18.0000	18.0000	18.0000	18.0000	+6.007%	1	754	+460.722%
2026-02-02	16.9800	16.9800	16.9800	16.9800	+3.853%	2	754	+494.405%
2026-01-30	17.1000	17.1000	16.3500	16.3500	-19.059%	33	752	+517.309%
2026-01-29	20.0000	20.2000	20.0000	20.2000	-0.493%	6	750	+399.653%
2026-01-26	20.8000	20.8000	20.3000	20.3000	-11.739%	4	755	+397.192%
2026-01-23	23.0000	23.0000	23.0000	23.0000	-8.000%	5	754	+338.826%
2026-01-21	25.0000	25.0000	25.0000	25.0000	-10.072%	17	749	+303.720%
2026-01-15	27.8000	27.8000	27.8000	27.8000	+8.213%	20	749	+263.058%
2026-01-14	25.5500	25.6900	25.5500	25.6900	-11.414%	2	749	+292.877%
2026-01-12	28.0600	29.0000	28.0600	29.0000	+6.033%	8	749	+248.034%
2026-01-09	23.2000	27.3500	23.2000	27.3500	+35.463%	32	750	+269.031%
2026-01-05	20.1900	20.1900	20.1900	20.1900	+19.256%	2	758	+399.901%
2025-12-31	16.9300	16.9300	16.9300	16.9300	-23.045%	1	758	+496.161%
2025-12-22	22.0000	22.0000	22.0000	22.0000	+9.726%	1	758	+358.773%
2025-12-19	19.7000	20.0500	19.7000	20.0500	+30.534%	8	758	+403.392%
2025-12-17	16.0700	16.0700	15.3600	15.3600	-1.538%	6	753	+557.096%
2025-12-16	17.0000	17.0000	15.6000	15.6000	-17.895%	22	758	+546.987%
2025-12-15	17.1000	19.0000	17.1000	19.0000	-11.915%	14	770	+431.211%
2025-12-12	21.8100	21.8100	20.8000	21.5700	-14.405%	5	766	+367.918%
2025-12-08	26.3000	26.3000	25.2000	25.2000	-12.195%	2	769	+300.516%
2025-12-04	28.6000	28.7000	28.6000	28.7000	+9.417%	2	770	+251.672%
2025-12-03	26.2300	26.2300	26.2300	26.2300	+2.461%	2	769	+284.788%
2025-11-26	25.6000	25.6000	25.6000	25.6000	+2.196%	1	769	+294.258%
2025-11-24	25.0500	25.0500	25.0500	25.0500	+9.965%	1	769	+302.914%
2025-11-21	20.9000	22.7800	20.9000	22.7800	-2.022%	2	769	+343.064%
2025-11-20	30.3000	30.3000	23.2500	23.2500	-15.761%	21	771	+334.108%
2025-11-19	27.6000	27.6000	27.6000	27.6000	+2.985%	1	772	+265.688%
2025-11-18	21.0000	26.8000	21.0000	26.8000	+13.176%	3	773	+276.604%
2025-11-17	23.7000	23.7000	23.6800	23.6800	+1.197%	3	774	+326.225%
2025-11-14	23.4000	23.4000	23.4000	23.4000	-10.000%	6	774	+331.325%
2025-11-12	31.0000	31.0000	25.3000	26.0000	-13.333%	20	768	+288.192%
2025-11-11	34.2000	36.5000	29.4000	30.0000	-20.128%	24	763	+236.433%
2025-11-10	37.5600	37.5600	37.5600	37.5600	+4.044%	1	764	+168.717%
2025-11-07	32.0000	36.1000	32.0000	36.1000	-2.432%	4	764	+179.584%
2025-11-06	42.0000	42.0000	37.0000	37.0000	-9.976%	2	764	+172.784%
2025-11-05	40.6200	41.1000	40.5000	41.1000	+9.600%	5	762	+145.572%
2025-11-04	36.9500	37.5000	36.9500	37.5000	-26.094%	2	763	+169.147%
2025-10-31	50.7400	50.7400	50.7400	50.7400	+10.041%	9	761	+98.916%
2025-10-29	41.8000	46.1100	41.8000	46.1100	+0.239%	18	752	+118.890%
2025-10-27	43.8500	46.0000	43.8500	46.0000	+40.587%	2	766	+119.413%
2025-10-23	31.5100	32.7300	31.5100	32.7200	+11.863%	50	766	+208.466%
2025-10-22	32.5000	32.5000	28.5000	29.2500	-12.687%	7	716	+245.060%
2025-10-21	31.4500	33.5000	30.0000	33.5000	-11.888%	12	708	+201.284%
2025-10-20	38.0200	38.0200	38.0200	38.0200	+4.451%	10	701	+165.466%
2025-10-17	36.5000	36.5000	36.2100	36.4000	-14.674%	16	691	+177.280%
2025-10-16	43.2800	43.2800	41.0000	42.6600	-0.791%	13	692	+136.592%
2025-10-15	46.0000	46.4000	43.0000	43.0000	-10.417%	117	698	+134.721%
2025-10-14	45.5000	48.0000	45.5000	48.0000	-5.882%	53	808	+110.271%
2025-10-13	51.0000	51.0000	51.0000	51.0000	+6.250%	60	807	+97.902%
2025-10-10	50.0000	52.7000	48.0000	48.0000	+2.128%	25	749	+110.271%
2025-10-09	40.0000	47.0000	40.0000	47.0000	+17.500%	19	749	+114.745%
2025-10-08	40.0000	40.0000	40.0000	40.0000	+6.667%	2	737	+152.325%
2025-10-07	41.0000	41.0000	37.5000	37.5000	-13.594%	34	736	+169.147%
2025-10-06	46.4000	46.4000	43.4000	43.4000	+1.639%	11	702	+132.558%
2025-10-03	39.9000	45.4000	39.9000	42.7000	+9.291%	392	707	+136.370%
2025-10-02	37.6000	39.0700	37.6000	39.0700	+25.265%	46	320	+158.331%
2025-09-30	32.0000	32.0000	31.1900	31.1900	+15.519%	2	364	+223.597%
2025-09-26	26.0000	27.0000	26.0000	27.0000	-4.594%	2	363	+273.815%
2025-09-25	28.0000	28.3000	28.0000	28.3000	-10.443%	3	361	+256.643%
2025-09-24	26.7000	32.2900	26.7000	31.6000	+15.328%	8	362	+219.399%
2025-09-23	27.4000	27.4000	27.4000	27.4000	-0.182%	2	359	+268.358%
2025-09-22	23.0000	27.4500	23.0000	27.4500	+32.353%	3	358	+267.687%
2025-09-19	19.1000	20.7400	19.1000	20.7400	+10.027%	27	357	+386.644%
2025-09-18	18.5000	19.8100	18.5000	18.8500	-0.685%	6	331	+435.438%
2025-09-17	17.4000	18.9800	17.4000	18.9800	+16.442%	3	325	+431.770%
2025-09-16	16.0900	16.3000	16.0900	16.3000	-2.570%	2	324	+519.202%
2025-09-15	17.7000	17.7000	16.7300	16.7300	+2.012%	2	324	+503.288%
2025-09-12	16.8000	17.2500	15.1400	16.4000	-0.606%	167	323	+515.427%
2025-09-11	18.6000	18.6000	16.5000	16.5000	-12.606%	56	166	+511.697%
2025-09-10	18.4500	22.0000	17.4300	18.8800	0.000%	117	0	+434.587%

.dark-mode .qY1m9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY1m9T{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C145NBIS Jan 15 2027 145.00 Call (NBIS270115C00145000)option OPRA

NBIS20270115C145
NBIS Jan 15 2027 145.00 Call (NBIS270115C00145000)
option OPRA