Dark

NBIS20270115C150
NBIS Jan 15 2027 150.00 Call (NBIS270115C00150000)
option OPRA

EOD

Jul 14, 2026

85.66-11.435%(-11.06)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	90.4300	92.4800	85.6600	85.6600	-11.435%	94	5,180	0.000%
2026-07-13	96.9000	102.0600	95.0500	96.7200	-9.523%	15	5,211	-11.435%
2026-07-10	96.5500	108.7700	96.5500	106.9000	+3.736%	455	5,201	-19.869%
2026-07-09	104.4800	104.4800	102.5900	103.0500	-1.255%	11	5,267	-16.875%
2026-07-08	91.7400	104.3600	91.4000	104.3600	+18.591%	32	5,264	-17.919%
2026-07-07	91.5000	94.0000	85.5300	88.0000	-14.063%	164	5,242	-2.659%
2026-07-06	95.5100	102.4000	95.5100	102.4000	+2.185%	3	5,207	-16.348%
2026-07-02	118.2200	118.2200	95.8000	100.2100	-13.425%	23	5,218	-14.520%
2026-07-01	117.7000	120.6700	114.7000	115.7500	-25.187%	10	5,218	-25.996%
2026-06-30	152.5000	163.8500	152.5000	154.7200	+10.160%	58	5,212	-44.635%
2026-06-29	126.1500	141.3200	118.3200	140.4500	+15.123%	248	5,264	-39.010%
2026-06-26	120.6500	122.0000	116.7500	122.0000	-10.228%	35	5,304	-29.787%
2026-06-25	134.3800	135.9000	134.3800	135.9000	+0.555%	3	5,319	-36.968%
2026-06-24	138.0000	138.0000	130.0000	135.1500	-18.584%	87	5,321	-36.619%
2026-06-23	166.0000	166.0000	166.0000	166.0000	+3.750%	30	5,404	-48.398%
2026-06-22	163.5000	165.2700	157.4600	160.0000	-2.439%	218	5,403	-46.463%
2026-06-18	171.9500	171.9500	162.2000	164.0000	+1.895%	55	5,436	-47.768%
2026-06-17	152.0000	172.8100	152.0000	160.9500	+7.738%	103	5,436	-46.779%
2026-06-16	145.8500	149.3900	140.5000	149.3900	+8.925%	32	5,436	-42.660%
2026-06-15	132.9000	140.6200	130.9000	137.1500	+18.745%	24	5,422	-37.543%
2026-06-12	114.9000	121.0000	114.7700	115.5000	+10.919%	35	5,422	-25.835%
2026-06-11	96.4500	104.5000	96.4500	104.1300	+3.048%	30	5,422	-17.737%
2026-06-10	109.0500	109.0500	101.0500	101.0500	-0.443%	18	5,416	-15.230%
2026-06-09	111.4000	112.3700	95.0000	101.5000	-2.404%	112	5,425	-15.606%
2026-06-08	112.9500	118.1500	104.0000	104.0000	-6.264%	17	5,424	-17.635%
2026-06-05	117.0000	122.4500	102.5000	110.9500	-21.590%	95	5,418	-22.794%
2026-06-04	123.1800	141.5000	117.8300	141.5000	+8.197%	16	5,413	-39.463%
2026-06-03	132.9600	136.5000	128.4400	130.7800	-6.586%	13	5,414	-34.501%
2026-06-02	155.0500	156.0000	140.0000	140.0000	-7.895%	18	5,417	-38.814%
2026-06-01	124.8000	152.7000	124.8000	152.0000	+33.685%	171	5,418	-43.645%
2026-05-29	113.4800	113.7000	100.5300	113.7000	+4.696%	24	5,510	-24.661%
2026-05-28	111.3000	113.5200	104.9100	108.6000	+16.649%	49	5,518	-21.123%
2026-05-27	88.7700	93.1000	85.1200	93.1000	+0.215%	35	5,539	-7.991%
2026-05-26	98.8400	98.8400	90.5000	92.9000	-3.481%	38	5,536	-7.793%
2026-05-22	101.1000	101.9000	96.2500	96.2500	-6.463%	15	5,525	-11.003%
2026-05-21	98.0000	109.0000	97.8000	102.9000	+24.879%	49	5,524	-16.754%
2026-05-20	89.7000	89.7000	82.0000	82.4000	-4.960%	28	5,524	+3.956%
2026-05-19	82.0000	86.7000	77.5100	86.7000	-1.589%	22	5,543	-1.200%
2026-05-18	88.1000	92.1100	80.0000	88.1000	-15.288%	87	5,543	-2.770%
2026-05-15	102.5700	111.3000	98.0000	104.0000	-1.000%	17	5,543	-17.635%
2026-05-14	103.2500	115.0000	103.2100	105.0500	+15.060%	48	5,557	-18.458%
2026-05-13	88.4500	100.3900	83.9800	91.3000	+31.216%	338	5,707	-6.177%
2026-05-12	73.3400	73.3400	65.0000	69.5800	-8.024%	79	5,707	+23.110%
2026-05-11	72.3000	82.7500	72.3000	75.6500	+9.956%	108	5,707	+13.232%
2026-05-08	75.0100	75.0100	67.8500	68.8000	-6.989%	130	5,739	+24.506%
2026-05-07	73.5000	82.4000	68.0000	73.9700	-9.484%	155	5,775	+15.804%
2026-05-06	67.6600	81.7200	65.0000	81.7200	+24.954%	127	5,755	+4.821%
2026-05-05	61.0600	68.6000	61.0600	65.4000	-1.074%	75	5,776	+30.979%
2026-05-04	52.4000	67.4000	52.4000	66.1100	+39.179%	298	5,781	+29.572%
2026-05-01	42.8000	49.0800	42.8000	47.5000	+27.209%	219	5,766	+80.337%
2026-04-30	37.8500	38.4100	36.3000	37.3400	-7.114%	213	5,766	+129.405%
2026-04-29	36.8800	41.0000	35.0000	40.2000	+12.448%	75	5,643	+113.085%
2026-04-28	38.7500	38.8700	33.7000	35.7500	-14.719%	237	5,624	+139.608%
2026-04-27	43.4900	43.5300	38.0000	41.9200	-3.388%	161	5,576	+104.342%
2026-04-24	52.0000	52.0000	42.7000	43.3900	-11.539%	139	5,573	+97.419%
2026-04-23	51.0000	55.2500	46.2900	49.0500	+1.658%	264	5,562	+74.638%
2026-04-22	55.3700	55.3700	48.2500	48.2500	+2.008%	46	5,575	+77.534%
2026-04-21	49.3800	51.0000	47.3000	47.3000	-4.270%	10	5,600	+81.099%
2026-04-20	51.0000	51.5500	46.6300	49.4100	+1.002%	47	5,600	+73.366%
2026-04-17	51.3000	51.3300	48.3500	48.9200	-11.038%	213	5,594	+75.102%
2026-04-16	57.0000	57.0000	50.7000	54.9900	-1.804%	84	5,597	+55.774%
2026-04-15	53.2000	56.0000	48.8000	56.0000	+5.323%	128	5,617	+52.964%
2026-04-14	52.4300	56.0000	51.0500	53.1700	+7.894%	219	5,618	+61.106%
2026-04-13	41.3500	52.0000	40.9800	49.2800	+18.490%	357	5,698	+73.823%
2026-04-10	36.0000	45.1000	35.9700	41.5900	+18.490%	529	5,750	+105.963%
2026-04-09	31.4500	35.2000	29.4500	35.1000	+21.244%	268	5,765	+144.046%
2026-04-08	29.6500	30.8000	25.9500	28.9500	+17.397%	471	5,737	+195.889%
2026-04-07	23.4900	26.0500	22.7000	24.6600	+6.065%	239	5,613	+247.364%
2026-04-06	21.7100	23.5200	21.7100	23.2500	+10.190%	36	5,615	+268.430%
2026-04-02	16.3200	21.1900	16.3200	21.1000	+17.222%	194	5,627	+305.972%
2026-04-01	20.5400	20.5400	17.7000	18.0000	-4.000%	188	5,627	+375.889%
2026-03-31	16.4900	18.7500	15.4500	18.7500	+30.844%	146	5,665	+356.853%
2026-03-30	18.4400	18.4400	13.8500	14.3300	-24.974%	335	5,674	+497.767%
2026-03-27	20.5800	20.8000	18.8500	19.1000	-8.173%	196	5,615	+348.482%
2026-03-26	24.3500	24.3500	20.6000	20.8000	-17.624%	257	5,669	+311.827%
2026-03-25	26.5000	27.4000	24.9100	25.2500	-1.058%	1,632	5,628	+239.248%
2026-03-24	28.1000	28.1000	24.5900	25.5200	+2.080%	22	6,071	+235.658%
2026-03-23	26.0500	27.2300	25.0000	25.0000	-6.367%	169	6,073	+242.640%
2026-03-20	29.5100	30.0000	25.0000	26.7000	-9.307%	521	6,061	+220.824%
2026-03-19	26.6000	29.5500	26.5000	29.4400	+3.662%	65	6,235	+190.965%
2026-03-18	25.4500	30.0000	25.4500	28.4000	+5.030%	164	6,253	+201.620%
2026-03-17	28.9400	28.9400	25.0500	27.0400	-23.745%	539	6,244	+216.790%
2026-03-16	30.1500	37.0000	30.1500	35.4600	+39.442%	784	6,080	+141.568%
2026-03-13	25.5500	27.1000	25.2500	25.4300	+11.535%	103	6,238	+236.846%
2026-03-12	23.4300	24.2000	22.8000	22.8000	-8.800%	20	6,226	+275.702%
2026-03-11	21.9700	26.0000	21.9700	25.0000	+47.059%	359	6,225	+242.640%
2026-03-10	18.2500	18.2500	17.0000	17.0000	+1.070%	6	6,223	+403.882%
2026-03-09	14.7700	16.8200	14.7700	16.8200	+11.023%	29	6,221	+409.275%
2026-03-06	15.7700	16.3000	14.5000	15.1500	-10.987%	34	6,227	+465.413%
2026-03-05	18.7500	18.7500	16.5500	17.0200	-8.495%	22	6,225	+403.290%
2026-03-04	15.4600	18.6000	15.4600	18.6000	+28.276%	42	6,222	+360.538%
2026-03-03	14.7600	15.3800	14.0000	14.5000	-7.407%	147	6,217	+490.759%
2026-03-02	16.4800	16.4800	14.8900	15.6600	-3.926%	132	6,215	+446.999%
2026-02-27	18.9600	19.6000	15.6000	16.3000	-27.556%	191	6,218	+425.521%
2026-02-26	23.1000	23.7500	20.9300	22.5000	-6.250%	309	6,177	+280.711%
2026-02-25	23.0000	24.0000	22.3500	24.0000	+14.286%	16	6,149	+256.917%
2026-02-24	21.2400	21.9500	20.8300	21.0000	+2.439%	24	6,149	+307.905%
2026-02-23	18.9500	21.0000	18.9500	20.5000	+3.797%	48	6,142	+317.854%
2026-02-20	24.1300	24.1300	19.5800	19.7500	-15.957%	69	6,129	+333.722%
2026-02-19	22.5000	24.6000	22.5000	23.5000	+9.302%	80	6,121	+264.511%
2026-02-18	20.2300	22.8500	20.0500	21.5000	+6.753%	271	6,138	+298.419%
2026-02-17	19.0500	20.2900	18.6500	20.1400	+1.206%	13	6,113	+325.323%
2026-02-13	17.4000	20.7400	16.4000	19.9000	+23.602%	82	6,136	+330.452%
2026-02-12	14.2000	16.8200	13.0000	16.1000	-3.881%	111	6,136	+432.050%
2026-02-11	17.7900	18.5500	16.1000	16.7500	-6.944%	177	6,100	+411.403%
2026-02-10	18.3000	19.0000	18.0000	18.0000	-1.099%	16	6,159	+375.889%
2026-02-09	15.5000	18.5400	15.5000	18.2000	+19.737%	21	6,159	+370.659%
2026-02-06	12.3500	15.5000	12.3500	15.2000	+34.752%	377	6,157	+463.553%
2026-02-05	13.0000	13.2500	11.0000	11.2800	-20.113%	764	6,379	+659.397%
2026-02-04	16.0000	16.1400	13.0000	14.1200	-13.108%	3,738	6,489	+506.657%
2026-02-03	17.7500	17.7500	15.4800	16.2500	-4.412%	299	9,185	+427.138%
2026-02-02	15.8800	17.7000	15.8800	17.0000	+3.030%	110	8,901	+403.882%
2026-01-30	18.9000	18.9000	15.4700	16.5000	-17.910%	628	8,821	+419.152%
2026-01-29	20.7500	20.9000	19.1200	20.1000	-10.667%	52	8,771	+326.169%
2026-01-28	23.4000	24.9500	21.7000	22.5000	+0.897%	23	8,755	+280.711%
2026-01-27	19.9900	22.3000	19.9900	22.3000	+20.022%	22	8,760	+284.126%
2026-01-26	22.1500	23.0000	18.5800	18.5800	-9.366%	759	8,766	+361.033%
2026-01-23	20.9600	22.5000	20.4000	20.5000	-6.818%	43	9,038	+317.854%
2026-01-22	24.0000	24.0000	21.8800	22.0000	-2.870%	1,102	9,100	+289.364%
2026-01-21	22.0000	24.6000	20.6200	22.6500	-2.831%	187	8,918	+278.190%
2026-01-20	24.4500	25.8500	23.0000	23.3100	-18.211%	523	9,014	+267.482%
2026-01-16	26.2000	29.7000	24.8300	28.5000	+10.039%	862	9,718	+200.561%
2026-01-15	26.3200	28.0100	24.4000	25.9000	+2.372%	164	9,718	+230.734%
2026-01-14	26.7000	26.8400	24.0000	25.3000	-3.250%	291	9,797	+238.577%
2026-01-13	27.8000	27.8200	26.1500	26.1500	-7.434%	440	9,600	+227.572%
2026-01-12	23.0000	29.0000	23.0000	28.2500	+22.030%	435	9,606	+203.221%
2026-01-09	23.5800	27.0000	23.1500	23.1500	+1.535%	1,070	9,458	+270.022%
2026-01-08	24.0000	26.5000	22.2500	22.8000	+3.308%	3,080	8,558	+275.702%
2026-01-07	23.2900	24.5900	22.0000	22.0700	-8.042%	121	6,037	+288.129%
2026-01-06	20.3500	24.5500	19.4600	24.0000	+23.775%	1,205	5,989	+256.917%
2026-01-05	20.7000	20.7000	19.3900	19.3900	+5.956%	18	5,003	+341.774%
2026-01-02	16.8200	18.8000	16.0000	18.3000	+16.561%	63	5,003	+368.087%
2025-12-31	16.9000	16.9000	15.4100	15.7000	-8.080%	177	5,102	+445.605%
2025-12-30	17.6300	17.6300	16.6000	17.0800	-5.111%	26	5,102	+401.522%
2025-12-29	17.2200	18.0000	16.3000	18.0000	-0.552%	143	5,112	+375.889%
2025-12-26	19.7600	19.7600	18.0700	18.1000	-11.100%	523	5,030	+373.260%
2025-12-24	19.8000	20.3600	19.5000	20.3600	+4.410%	19	4,558	+320.727%
2025-12-23	20.0000	20.9500	19.4000	19.5000	-7.495%	41	4,558	+339.282%
2025-12-22	21.5000	22.5000	20.3100	21.0800	+5.400%	215	4,555	+306.357%
2025-12-19	16.4000	20.0000	16.4000	20.0000	+33.511%	150	4,439	+328.300%
2025-12-18	15.6800	15.7000	14.4000	14.9800	+5.493%	49	4,416	+471.829%
2025-12-17	17.0000	17.0800	14.0900	14.2000	-12.183%	633	4,381	+503.239%
2025-12-16	15.9000	16.6300	14.8000	16.1700	-7.069%	432	3,853	+429.746%
2025-12-15	19.9000	21.0000	16.1000	17.4000	-13.000%	151	3,494	+392.299%
2025-12-12	22.4500	22.5000	19.9500	20.0000	-5.437%	141	3,538	+328.300%
2025-12-11	20.5000	22.0000	20.0000	21.1500	-9.149%	121	3,533	+305.012%
2025-12-10	23.5000	24.6000	22.5000	23.2800	-4.980%	34	3,498	+267.955%
2025-12-09	25.0700	26.0000	24.5000	24.5000	-6.202%	28	3,496	+249.633%
2025-12-08	25.1000	26.1200	24.7500	26.1200	+0.462%	67	3,504	+227.948%
2025-12-05	25.9800	26.0000	25.0500	26.0000	-7.572%	11	3,505	+229.462%
2025-12-04	24.5100	28.8000	24.5100	28.1300	+8.820%	12	3,502	+204.515%
2025-12-03	23.6600	25.9900	22.9000	25.8500	+0.388%	77	3,496	+231.373%
2025-12-02	27.4000	29.2000	25.7000	25.7500	-5.505%	24	3,448	+232.660%
2025-12-01	22.7200	27.4000	21.8400	27.2500	+5.620%	116	3,432	+214.349%
2025-11-28	26.0000	26.0000	24.4700	25.8000	+4.032%	8	3,468	+232.016%
2025-11-26	24.5400	25.2500	23.0000	24.8000	+7.826%	72	3,478	+245.403%
2025-11-25	21.3000	23.0000	21.0000	23.0000	-5.738%	53	3,478	+272.435%
2025-11-24	22.1500	25.0000	22.1500	24.4000	+17.817%	153	3,473	+251.066%
2025-11-21	22.0000	23.7000	18.3400	20.7100	-7.956%	79	3,462	+313.617%
2025-11-20	28.7800	30.5000	21.4800	22.5000	-15.730%	83	3,444	+280.711%
2025-11-19	26.8000	27.4600	25.5000	26.7000	+8.980%	85	3,463	+220.824%
2025-11-18	20.8200	26.7000	20.0800	24.5000	+15.023%	125	3,404	+249.633%
2025-11-17	21.0000	24.0000	20.7000	21.3000	+3.902%	140	3,361	+302.160%
2025-11-14	19.8000	23.1000	19.0000	20.5000	-8.686%	196	3,335	+317.854%
2025-11-13	23.7000	24.0000	20.5000	22.4500	-11.753%	1,298	3,303	+281.559%
2025-11-12	30.0000	31.0000	24.6000	25.4400	-13.469%	325	2,336	+236.714%
2025-11-11	35.0000	36.6000	28.3400	29.4000	-22.632%	498	2,251	+191.361%
2025-11-10	40.4600	41.0000	35.6000	38.0000	+2.703%	52	1,962	+125.421%
2025-11-07	32.4000	37.0000	32.0000	37.0000	+2.778%	210	1,938	+131.514%
2025-11-06	41.5400	43.0000	35.7100	36.0000	-11.765%	161	1,821	+137.944%
2025-11-05	37.8000	41.0000	37.7500	40.8000	+11.172%	102	1,709	+109.951%
2025-11-04	36.1000	39.2800	36.0000	36.7000	-15.046%	97	1,697	+133.406%
2025-11-03	48.0000	48.8100	43.2000	43.2000	-13.772%	50	1,726	+98.287%
2025-10-31	50.0000	50.1000	47.0000	50.1000	+10.841%	64	1,726	+70.978%
2025-10-30	41.0000	46.9500	41.0000	45.2000	-0.441%	72	1,715	+89.513%
2025-10-29	42.8400	45.4000	41.6100	45.4000	+8.070%	12	1,722	+88.678%
2025-10-28	45.0000	46.5000	42.0100	42.0100	-7.058%	35	1,724	+103.904%
2025-10-27	41.2500	45.2000	41.2500	45.2000	+14.721%	55	1,738	+89.513%
2025-10-24	35.3000	39.4000	35.0000	39.4000	+21.231%	190	1,738	+117.411%
2025-10-23	29.2500	32.6000	29.2500	32.5000	+12.069%	100	1,729	+163.569%
2025-10-22	31.0000	31.2800	26.8000	29.0000	-5.537%	235	1,731	+195.379%
2025-10-21	32.3000	32.3000	29.3500	30.7000	-5.828%	130	1,639	+179.023%
2025-10-20	37.3400	37.3400	31.4000	32.6000	-8.169%	290	1,630	+162.761%
2025-10-17	38.4000	39.0000	34.0000	35.5000	-13.415%	228	1,609	+141.296%
2025-10-16	42.0000	45.0000	40.8500	41.0000	-3.529%	29	1,604	+108.927%
2025-10-15	45.8000	47.5000	41.0000	42.5000	-5.577%	53	1,601	+101.553%
2025-10-14	42.3000	47.0000	42.3000	45.0100	-8.143%	91	1,599	+90.313%
2025-10-13	48.1000	51.0000	47.5000	49.0000	+9.131%	38	1,601	+74.816%
2025-10-10	46.6600	50.8500	44.7400	44.9000	-2.391%	54	1,597	+90.780%
2025-10-09	37.0100	46.0000	37.0100	46.0000	+21.053%	124	1,596	+86.217%
2025-10-08	38.5000	40.0000	35.7000	38.0000	+6.145%	146	1,591	+125.421%
2025-10-07	39.5000	40.5000	34.5000	35.8000	-9.824%	74	1,587	+139.274%
2025-10-06	44.0000	45.2200	39.7000	39.7000	-4.796%	105	1,572	+115.768%
2025-10-03	39.2000	43.7000	37.0000	41.7000	+10.317%	230	1,558	+105.420%
2025-10-02	36.1500	38.0000	33.8000	37.8000	+26.548%	33	1,472	+126.614%
2025-10-01	29.1000	30.6200	28.2000	29.8700	+0.235%	20	1,467	+186.776%
2025-09-30	30.6700	32.1000	29.8000	29.8000	+6.657%	176	1,465	+187.450%
2025-09-29	29.7400	29.7400	27.1000	27.9400	+3.100%	133	1,539	+206.586%
2025-09-26	27.1400	27.1400	24.7000	27.1000	-1.633%	122	1,501	+216.089%
2025-09-25	26.3000	30.4100	26.3000	27.5500	-9.435%	21	1,472	+210.926%
2025-09-24	28.6000	31.5000	25.5000	30.4200	+15.140%	130	1,478	+181.591%
2025-09-23	25.8000	26.6800	24.5000	26.4200	+4.427%	147	1,490	+224.224%
2025-09-22	21.5000	26.2000	21.0000	25.3000	+21.053%	170	1,460	+238.577%
2025-09-19	18.0500	21.0000	18.0000	20.9000	+11.825%	110	1,435	+309.856%
2025-09-18	18.2600	19.5000	16.8700	18.6900	+3.833%	201	1,368	+358.320%
2025-09-17	16.5000	19.0000	15.4500	18.0000	+14.141%	34	1,240	+375.889%
2025-09-16	15.8800	15.8800	15.5000	15.7700	-3.841%	20	1,231	+443.183%
2025-09-15	17.0000	17.9000	15.1000	16.4000	+1.235%	115	1,214	+422.317%
2025-09-12	16.7600	16.9000	14.3200	16.2000	+4.314%	1,032	1,157	+428.765%
2025-09-11	17.0000	19.3000	15.5000	15.5300	-15.322%	135	177	+451.578%
2025-09-10	16.9100	20.0800	16.9100	18.3400	0.000%	88	0	+367.067%

.dark-mode .pDNMGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDNMGN{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C150NBIS Jan 15 2027 150.00 Call (NBIS270115C00150000)option OPRA

NBIS20270115C150
NBIS Jan 15 2027 150.00 Call (NBIS270115C00150000)
option OPRA