Dark

NBIS20270115C160
NBIS Jan 15 2027 160.00 Call (NBIS270115C00160000)
option OPRA

EOD

Jul 14, 2026

82.00-13.228%(-12.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	82.5500	82.5500	82.0000	82.0000	-13.228%	3	1,050	0.000%
2026-07-10	94.5000	94.5000	94.5000	94.5000	-5.801%	1	1,051	-13.228%
2026-07-09	100.3200	100.3200	100.3200	100.3200	+8.842%	1	1,051	-18.262%
2026-07-08	92.1700	92.1700	92.1700	92.1700	+9.975%	3	1,050	-11.034%
2026-07-07	81.3500	84.5000	80.0000	83.8100	-13.944%	4	1,053	-2.160%
2026-07-06	96.7100	101.9900	96.7100	97.3900	+2.624%	7	1,055	-15.802%
2026-07-02	92.6100	94.9000	90.7500	94.9000	-17.009%	8	1,058	-13.593%
2026-07-01	116.0000	116.0000	112.3400	114.3500	-23.512%	3	1,058	-28.290%
2026-06-30	147.5000	158.1900	147.4000	149.5000	+10.194%	16	1,058	-45.151%
2026-06-29	133.0500	135.6700	133.0500	135.6700	-4.726%	2	1,059	-39.559%
2026-06-25	142.4000	142.4000	142.4000	142.4000	+9.538%	1	1,059	-42.416%
2026-06-24	130.0000	130.0000	130.0000	130.0000	-17.118%	1	1,060	-36.923%
2026-06-23	156.8500	156.8500	156.8500	156.8500	+4.171%	1	1,060	-47.721%
2026-06-18	167.5000	167.5000	150.5700	150.5700	-2.386%	7	1,075	-45.540%
2026-06-17	140.7700	156.6500	140.7700	154.2500	+8.512%	20	1,075	-46.840%
2026-06-16	136.9000	145.8000	136.9000	142.1500	+7.283%	9	1,075	-42.314%
2026-06-15	122.2000	132.5000	122.2000	132.5000	+14.224%	4	1,081	-38.113%
2026-06-12	114.9600	116.0000	111.0000	116.0000	+12.720%	40	1,081	-29.310%
2026-06-11	102.9100	102.9100	102.9100	102.9100	+6.842%	5	1,081	-20.319%
2026-06-09	91.4500	96.3200	86.5000	96.3200	-1.109%	11	1,086	-14.867%
2026-06-05	117.0500	117.0500	97.4000	97.4000	-24.730%	14	1,084	-15.811%
2026-06-04	114.0000	129.4000	111.0000	129.4000	+5.195%	8	1,079	-36.631%
2026-06-03	123.0100	123.0100	123.0100	123.0100	-8.509%	1	1,071	-33.339%
2026-06-02	148.0000	148.0000	134.4500	134.4500	-7.116%	7	1,072	-39.011%
2026-06-01	120.0500	145.0000	120.0500	144.7500	+43.175%	17	1,074	-43.351%
2026-05-29	108.9000	109.0000	93.2300	101.1000	-2.082%	6	1,077	-18.892%
2026-05-28	105.4500	107.4800	99.0900	103.2500	+16.904%	21	1,082	-20.581%
2026-05-27	81.9800	89.0000	81.6000	88.3200	+0.879%	10	1,094	-7.156%
2026-05-26	89.0000	89.0000	86.1800	87.5500	-7.968%	41	1,096	-6.339%
2026-05-22	95.1300	95.1300	95.1300	95.1300	-2.601%	1	1,106	-13.802%
2026-05-21	93.7400	105.0000	93.7400	97.6700	+25.379%	30	1,106	-16.044%
2026-05-20	82.2000	82.2000	77.9000	77.9000	+4.676%	34	1,106	+5.263%
2026-05-19	78.9000	81.0000	73.3400	74.4200	-8.440%	7	1,154	+10.185%
2026-05-18	92.9900	92.9900	78.0000	81.2800	-18.007%	48	1,154	+0.886%
2026-05-15	96.1000	104.0000	93.5300	99.1300	-2.450%	50	1,154	-17.280%
2026-05-14	92.5700	109.0000	92.5700	101.6200	+12.287%	79	1,176	-19.307%
2026-05-13	84.4800	90.6500	77.2800	90.5000	+38.846%	101	1,243	-9.392%
2026-05-12	69.2900	69.2900	65.1800	65.1800	-8.326%	6	1,243	+25.805%
2026-05-11	69.0000	77.6500	67.5300	71.1000	+9.638%	45	1,243	+15.331%
2026-05-08	65.0000	71.0000	64.2500	64.8500	-6.014%	25	1,227	+26.446%
2026-05-07	70.1300	77.8400	64.6200	69.0000	-10.261%	73	1,224	+18.841%
2026-05-06	63.4200	76.8900	61.7500	76.8900	+27.091%	88	1,203	+6.646%
2026-05-05	57.8200	63.0100	57.8200	60.5000	-1.913%	23	1,257	+35.537%
2026-05-04	48.3800	63.2200	48.3800	61.6800	+40.822%	95	1,252	+32.944%
2026-05-01	36.8400	45.6500	36.8400	43.8000	+25.143%	66	1,247	+87.215%
2026-04-30	33.3300	35.0000	33.3300	35.0000	-5.149%	15	1,247	+134.286%
2026-04-29	33.8000	36.9000	32.3900	36.9000	+13.364%	26	1,240	+122.222%
2026-04-28	34.8000	36.4000	31.7700	32.5500	-14.093%	72	1,240	+151.920%
2026-04-27	38.2300	38.2800	35.0000	37.8900	-4.942%	73	1,208	+116.416%
2026-04-24	46.0000	46.3000	39.8600	39.8600	-11.521%	164	1,171	+105.720%
2026-04-23	45.7100	50.2500	43.5000	45.0500	+1.236%	125	1,153	+82.020%
2026-04-22	49.0400	49.0400	43.4800	44.5000	-1.111%	61	1,171	+84.270%
2026-04-21	45.6500	47.3400	45.0000	45.0000	-2.555%	61	1,163	+82.222%
2026-04-20	45.3000	47.6000	44.0000	46.1800	+4.150%	20	1,163	+77.566%
2026-04-17	45.3000	46.2000	44.3400	44.3400	-12.854%	70	1,161	+84.935%
2026-04-16	51.0000	51.0000	47.9200	50.8800	-1.204%	99	1,144	+61.164%
2026-04-15	48.0000	51.5000	45.8400	51.5000	+3.000%	46	1,148	+59.223%
2026-04-14	49.2300	51.2500	47.7500	50.0000	+11.607%	209	1,152	+64.000%
2026-04-13	38.1000	47.5500	38.1000	44.8000	+16.424%	195	1,228	+83.036%
2026-04-10	35.0000	41.3600	35.0000	38.4800	+21.006%	137	1,325	+113.098%
2026-04-09	27.1500	31.8000	26.6200	31.8000	+20.000%	60	1,344	+157.862%
2026-04-08	26.5000	26.5900	24.0000	26.5000	+18.834%	414	1,348	+209.434%
2026-04-07	21.8000	22.8000	21.8000	22.3000	+6.190%	14	1,017	+267.713%
2026-04-06	18.5000	21.0000	18.5000	21.0000	+7.143%	2	1,017	+290.476%
2026-04-02	18.7900	19.6000	18.7900	19.6000	+23.659%	2	1,018	+318.367%
2026-04-01	18.2000	18.2000	15.5500	15.8500	-1.736%	13	1,018	+417.350%
2026-03-31	15.5000	16.1300	14.3000	16.1300	+24.077%	50	1,008	+408.369%
2026-03-30	14.1000	14.1000	12.3500	13.0000	-22.986%	167	980	+530.769%
2026-03-27	17.0000	17.8500	16.8800	16.8800	-6.222%	8	1,087	+385.782%
2026-03-26	19.4000	19.4000	18.0000	18.0000	-20.530%	54	1,091	+355.556%
2026-03-25	22.5400	22.6500	22.2300	22.6500	+1.433%	13	1,090	+262.031%
2026-03-24	23.4300	23.4300	22.3200	22.3300	-3.584%	18	1,088	+267.219%
2026-03-23	25.7000	25.7000	23.1600	23.1600	-4.298%	35	1,086	+254.059%
2026-03-20	26.4000	26.4000	22.7200	24.2000	-6.923%	48	1,111	+238.843%
2026-03-19	25.8200	26.0000	25.4200	26.0000	+3.875%	104	1,101	+215.385%
2026-03-18	23.5500	26.5300	23.4200	25.0300	+6.059%	58	1,122	+227.607%
2026-03-17	25.7500	25.7500	22.3900	23.6000	-25.032%	54	1,153	+247.458%
2026-03-16	26.4000	33.2000	26.4000	31.4800	+36.870%	170	1,151	+160.483%
2026-03-13	24.0000	24.3800	22.5000	23.0000	+10.843%	147	1,211	+256.522%
2026-03-12	21.3100	21.9200	20.7500	20.7500	-6.951%	5	1,117	+295.181%
2026-03-11	21.2000	23.3000	21.1500	22.3000	+38.166%	219	1,118	+267.713%
2026-03-10	16.0000	16.1400	16.0000	16.1400	+7.600%	3	1,137	+408.055%
2026-03-09	14.0000	15.0000	14.0000	15.0000	+11.524%	60	1,135	+446.667%
2026-03-06	15.0000	15.0000	13.4500	13.4500	-12.945%	2	1,115	+509.665%
2026-03-05	15.8000	15.8000	14.3000	15.4500	-9.702%	59	1,115	+430.744%
2026-03-04	15.0000	17.1100	15.0000	17.1100	+32.430%	48	1,162	+379.252%
2026-03-03	13.2600	13.5800	12.4000	12.9200	-9.650%	29	1,153	+534.675%
2026-02-27	14.9200	15.2500	13.8000	14.3000	-34.703%	32	1,175	+473.427%
2026-02-26	21.9000	21.9000	21.9000	21.9000	-0.409%	5	1,174	+274.429%
2026-02-25	21.0000	21.9900	21.0000	21.9900	+12.194%	25	1,184	+272.897%
2026-02-24	19.2800	19.6000	18.6400	19.6000	+6.406%	13	1,184	+318.367%
2026-02-23	18.6000	18.7400	17.6000	18.4200	+2.333%	11	1,177	+345.168%
2026-02-20	21.0000	21.1500	18.0000	18.0000	-17.431%	18	1,174	+355.556%
2026-02-19	21.7200	21.9500	21.3400	21.8000	+15.222%	19	1,188	+276.147%
2026-02-18	18.0000	20.6500	18.0000	18.9200	+2.547%	4	1,187	+333.404%
2026-02-17	18.4500	18.4500	18.4500	18.4500	+2.500%	5	1,188	+344.444%
2026-02-13	18.6000	19.0000	18.0000	18.0000	+30.246%	3	1,188	+355.556%
2026-02-12	12.9700	14.1000	12.9700	13.8200	-9.079%	7	1,188	+493.343%
2026-02-11	15.2200	15.2200	15.2000	15.2000	-11.474%	2	1,188	+439.474%
2026-02-10	16.6400	17.1700	16.6400	17.1700	+1.000%	9	1,190	+377.577%
2026-02-09	16.2000	17.0000	16.2000	17.0000	+20.824%	5	1,194	+382.353%
2026-02-06	12.0500	14.0700	11.5000	14.0700	+28.728%	7	1,195	+482.800%
2026-02-05	11.6500	11.6500	10.9300	10.9300	-16.565%	7	1,197	+650.229%
2026-02-04	13.0000	13.2900	12.1000	13.1000	-12.667%	66	1,202	+525.954%
2026-02-03	16.0000	16.0000	15.0000	15.0000	-1.961%	2	1,179	+446.667%
2026-02-02	14.4600	15.5400	14.4600	15.3000	+1.459%	38	1,179	+435.948%
2026-01-30	17.0200	17.0200	15.0800	15.0800	-15.754%	114	1,156	+443.767%
2026-01-29	19.0000	19.0000	17.9000	17.9000	-14.518%	16	1,148	+358.101%
2026-01-28	20.0000	21.0000	19.6000	20.9400	+16.333%	4	1,136	+291.595%
2026-01-26	19.5000	19.5000	17.9000	18.0000	-3.743%	3	1,136	+355.556%
2026-01-23	19.0000	20.1100	18.7000	18.7000	-8.780%	16	1,135	+338.503%
2026-01-22	22.0000	22.0000	20.5000	20.5000	-2.054%	54	1,131	+300.000%
2026-01-21	22.2000	22.2000	20.0000	20.9300	-4.820%	45	1,089	+291.782%
2026-01-20	22.5300	23.3200	21.6400	21.9900	-15.908%	16	1,092	+272.897%
2026-01-16	23.0700	27.5500	23.0700	26.1500	+3.360%	31	1,101	+213.576%
2026-01-15	24.6500	26.0000	24.1100	25.3000	+6.526%	15	1,101	+224.111%
2026-01-14	24.0000	24.0000	22.7500	23.7500	-5.000%	43	1,093	+245.263%
2026-01-13	25.5000	25.6500	24.3500	25.0000	-3.957%	10	1,082	+228.000%
2026-01-12	24.3000	26.3000	24.0000	26.0300	+20.565%	56	1,086	+215.021%
2026-01-09	22.3500	24.2900	21.5900	21.5900	+2.468%	43	1,102	+279.805%
2026-01-08	21.2000	23.0000	21.0700	21.0700	+5.350%	73	1,107	+289.179%
2026-01-07	22.5000	22.5000	20.0000	20.0000	-7.279%	20	1,057	+310.000%
2026-01-06	20.0000	21.6900	18.3300	21.5700	+18.908%	30	1,067	+280.158%
2026-01-05	18.5000	18.5500	18.1400	18.1400	+8.363%	8	1,073	+352.040%
2026-01-02	16.2200	16.7400	16.2000	16.7400	+18.977%	6	1,073	+389.845%
2025-12-31	15.5000	15.5000	14.0700	14.0700	-11.509%	165	984	+482.800%
2025-12-30	15.5000	15.9000	15.4500	15.9000	-1.242%	11	984	+415.723%
2025-12-29	17.0000	17.0000	15.8800	16.1000	-5.294%	5	979	+409.317%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-5.345%	10	981	+382.353%
2025-12-24	18.2500	18.2500	17.9600	17.9600	-1.589%	15	981	+356.570%
2025-12-23	18.2500	18.2500	18.2500	18.2500	-9.653%	3	981	+349.315%
2025-12-22	20.2000	20.2000	20.2000	20.2000	+13.356%	2	986	+305.941%
2025-12-19	15.1000	17.8200	15.1000	17.8200	+29.600%	9	986	+360.157%
2025-12-18	13.9800	13.9800	13.7500	13.7500	+4.962%	4	994	+496.364%
2025-12-17	13.3000	13.9000	13.1000	13.1000	-12.667%	15	998	+525.954%
2025-12-16	15.2000	15.2000	14.3000	15.0000	-3.226%	9	999	+446.667%
2025-12-15	18.0000	18.0000	15.5000	15.5000	-20.103%	7	995	+429.032%
2025-12-12	19.4100	19.4100	19.4000	19.4000	-5.366%	2	988	+322.680%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-7.658%	1	987	+300.000%
2025-12-10	21.5000	22.4900	21.1900	22.2000	-4.310%	30	986	+269.369%
2025-12-09	23.2000	23.2000	23.2000	23.2000	+4.036%	1	1,004	+253.448%
2025-12-08	22.7300	23.3500	22.3000	22.3000	-6.263%	7	1,004	+267.713%
2025-12-05	24.3000	24.3000	23.7900	23.7900	-8.147%	2	1,011	+244.683%
2025-12-04	24.5000	26.0000	24.5000	25.9000	+18.103%	6	1,010	+216.602%
2025-12-03	21.9300	21.9300	21.9300	21.9300	-10.490%	5	1,012	+273.917%
2025-12-02	25.0500	26.2000	24.5000	24.5000	-3.922%	125	1,017	+234.694%
2025-12-01	23.9000	25.5000	23.7000	25.5000	+11.354%	6	1,116	+221.569%
2025-11-28	22.7700	22.9000	22.7700	22.9000	+3.153%	25	1,122	+258.079%
2025-11-26	23.2000	23.2000	21.0000	22.2000	+3.160%	17	1,127	+269.369%
2025-11-25	21.9600	21.9600	19.6000	21.5200	-6.435%	17	1,127	+281.041%
2025-11-24	20.5000	23.0000	20.5000	23.0000	+15.000%	42	1,115	+256.522%
2025-11-21	20.0000	20.8800	17.7800	20.0000	+2.775%	109	1,085	+310.000%
2025-11-20	28.0000	28.4000	19.4000	19.4600	-19.587%	93	996	+321.377%
2025-11-19	24.3500	26.0000	24.1000	24.2000	-1.224%	17	936	+238.843%
2025-11-18	19.3000	24.5000	19.0700	24.5000	+15.457%	89	953	+234.694%
2025-11-17	21.2000	22.0000	20.8700	21.2200	+9.834%	6	943	+286.428%
2025-11-14	18.0000	21.6700	18.0000	19.3200	-12.182%	23	940	+324.431%
2025-11-13	21.9000	23.3000	19.0000	22.0000	-7.563%	266	931	+272.727%
2025-11-12	29.0000	29.4000	23.0000	23.8000	-13.455%	290	694	+244.538%
2025-11-11	32.5000	33.4400	26.5000	27.5000	-22.096%	197	460	+198.182%
2025-11-10	35.5000	35.5000	35.3000	35.3000	+6.006%	3	289	+132.295%
2025-11-07	31.7000	33.3000	31.7000	33.3000	-12.368%	2	292	+146.246%
2025-11-06	38.0000	38.0000	38.0000	38.0000	-1.554%	1	291	+115.789%
2025-11-05	37.5000	38.6000	37.0600	38.6000	+10.443%	21	291	+112.435%
2025-11-04	35.7000	36.1200	32.0000	34.9500	-14.296%	26	286	+134.621%
2025-11-03	46.0000	46.0000	40.7800	40.7800	-10.570%	23	292	+101.079%
2025-10-31	46.2500	46.8000	45.6000	45.6000	+9.615%	11	292	+79.825%
2025-10-30	41.0000	41.6000	41.0000	41.6000	-1.094%	4	294	+97.115%
2025-10-29	39.7500	42.1000	39.0000	42.0600	+0.143%	11	292	+94.960%
2025-10-28	43.7300	43.7300	42.0000	42.0000	+4.218%	17	290	+95.238%
2025-10-27	40.8000	41.5000	39.5600	40.3000	+8.919%	25	291	+103.474%
2025-10-24	31.5000	37.0000	31.5000	37.0000	+21.831%	16	291	+121.622%
2025-10-23	29.2000	30.5000	29.0000	30.3700	+11.245%	25	303	+170.003%
2025-10-22	31.2800	31.2800	25.6800	27.3000	-5.208%	149	319	+200.366%
2025-10-21	29.3800	29.7500	27.5700	28.8000	-4.319%	160	242	+184.722%
2025-10-20	34.9000	34.9000	30.1000	30.1000	-9.419%	45	204	+172.425%
2025-10-17	34.4400	34.4400	32.9000	33.2300	-13.956%	10	184	+146.765%
2025-10-16	39.5000	39.5000	38.6200	38.6200	-0.974%	4	183	+112.325%
2025-10-15	39.0000	39.0000	39.0000	39.0000	-11.665%	1	181	+110.256%
2025-10-14	41.2100	44.1500	41.2100	44.1500	-3.834%	16	180	+85.730%
2025-10-13	46.0300	46.0400	45.9100	45.9100	+5.540%	11	183	+78.610%
2025-10-10	45.3800	45.3900	43.5000	43.5000	+2.934%	13	180	+88.506%
2025-10-09	36.8000	42.8100	36.7900	42.2600	+20.262%	84	180	+94.037%
2025-10-08	34.9000	35.1600	34.5500	35.1400	+2.719%	40	159	+133.352%
2025-10-07	37.0000	37.0000	34.0000	34.2100	-12.907%	3	122	+139.696%
2025-10-06	43.0000	43.0000	39.2800	39.2800	-0.557%	13	122	+108.758%
2025-10-03	34.6500	41.4000	34.3600	39.5000	+19.155%	39	121	+107.595%
2025-10-02	31.4400	33.3100	31.4400	33.1500	+22.325%	51	125	+147.360%
2025-10-01	26.8500	27.1000	26.4000	27.1000	-0.550%	6	153	+202.583%
2025-09-30	28.8500	28.8500	27.2500	27.2500	+7.073%	43	148	+200.917%
2025-09-29	25.4500	25.4500	25.4500	25.4500	+10.652%	10	139	+222.200%
2025-09-26	23.0000	23.0000	23.0000	23.0000	-12.214%	1	129	+256.522%
2025-09-25	26.5000	27.7500	25.1000	26.2000	-5.313%	19	129	+212.977%
2025-09-24	25.1300	29.1600	25.0000	27.6700	0.000%	139	0	+196.350%

.dark-mode .vqj3J0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqj3J0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C160NBIS Jan 15 2027 160.00 Call (NBIS270115C00160000)option OPRA

NBIS20270115C160
NBIS Jan 15 2027 160.00 Call (NBIS270115C00160000)
option OPRA