Dark

NBIS20270115C165
NBIS Jan 15 2027 165.00 Call (NBIS270115C00165000)
option OPRA

EOD

Aug 31, 2026

63.80-5.285%(-3.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	63.8000	63.8000	63.8000	63.8000	-5.285%	1	1,018	0.000%
2026-08-28	70.5000	70.5000	66.0500	67.3600	-14.191%	4	1,017	-5.285%
2026-08-27	81.3000	81.3000	78.5000	78.5000	+14.850%	2	1,017	-18.726%
2026-08-24	68.3000	68.3500	68.3000	68.3500	-15.492%	4	1,017	-6.657%
2026-08-20	78.0000	80.9100	77.0000	80.8800	-6.820%	334	1,014	-21.118%
2026-08-19	86.8000	86.8000	86.8000	86.8000	-16.538%	2	878	-26.498%
2026-08-18	104.0000	104.0000	104.0000	104.0000	-21.325%	1	876	-38.654%
2026-08-14	124.3500	132.1900	124.3500	132.1900	+15.279%	9	876	-51.736%
2026-08-12	88.5500	115.0000	88.5500	114.6700	+82.305%	14	881	-44.362%
2026-08-11	64.2500	64.8000	62.5000	62.9000	+1.044%	28	883	+1.431%
2026-08-10	66.7300	66.7300	61.5000	62.2500	-4.962%	6	883	+2.490%
2026-08-07	63.0000	65.5000	62.0400	65.5000	-6.429%	38	880	-2.595%
2026-08-06	71.5000	71.5000	70.0000	70.0000	-22.882%	6	897	-8.857%
2026-08-03	71.7000	91.0000	71.7000	90.7700	+24.856%	7	901	-29.712%
2026-07-31	71.8200	72.7000	71.8200	72.7000	+3.709%	8	905	-12.242%
2026-07-30	61.8500	70.1000	61.8500	70.1000	+57.245%	26	906	-8.987%
2026-07-29	53.0000	54.8500	44.5800	44.5800	-25.402%	39	904	+43.114%
2026-07-28	59.1000	59.9500	56.7500	59.7600	-25.300%	24	888	+6.760%
2026-07-24	81.3500	81.3500	80.0000	80.0000	-22.428%	12	884	-20.250%
2026-07-23	103.1200	103.1300	103.1200	103.1300	-0.979%	2	884	-38.136%
2026-07-22	105.0000	105.0000	104.1500	104.1500	+10.014%	19	884	-38.742%
2026-07-21	89.5000	94.6700	89.5000	94.6700	+33.338%	2	902	-32.608%
2026-07-20	69.5000	71.0000	68.9800	71.0000	+5.970%	20	901	-10.141%
2026-07-17	58.0000	67.0000	58.0000	67.0000	-7.484%	211	889	-4.776%
2026-07-16	72.4200	72.4200	72.4200	72.4200	-3.927%	3	784	-11.903%
2026-07-15	75.3800	75.3800	75.3800	75.3800	-3.359%	1	781	-15.362%
2026-07-14	78.0000	78.0000	78.0000	78.0000	-13.583%	1	781	-18.205%
2026-07-13	89.9400	90.2600	89.9400	90.2600	-9.368%	2	781	-29.315%
2026-07-10	99.5900	99.5900	99.5900	99.5900	+3.891%	1	781	-35.937%
2026-07-09	95.8600	95.8600	95.8600	95.8600	+18.346%	1	781	-33.445%
2026-07-07	86.4900	86.4900	79.2400	81.0000	-9.900%	13	782	-21.235%
2026-07-02	90.0000	90.0000	89.9000	89.9000	-18.101%	4	783	-29.032%
2026-07-01	107.2400	116.3500	107.2400	109.7700	-2.314%	5	783	-41.878%
2026-06-29	113.2000	113.2000	112.1000	112.3700	-3.379%	9	781	-43.223%
2026-06-26	113.5900	116.3000	113.3000	116.3000	-9.070%	4	780	-45.142%
2026-06-25	127.1000	127.9000	127.1000	127.9000	-16.650%	2	779	-50.117%
2026-06-22	153.4500	153.4500	153.4500	153.4500	-0.065%	5	779	-58.423%
2026-06-17	153.5500	153.5500	153.5500	153.5500	+9.718%	1	779	-58.450%
2026-06-16	137.5500	139.9500	137.5500	139.9500	+25.798%	10	779	-54.412%
2026-06-12	102.3500	111.2500	102.3500	111.2500	+9.444%	2	778	-42.652%
2026-06-11	93.5500	102.0000	93.5500	101.6500	+7.714%	4	778	-37.236%
2026-06-10	95.2700	95.2700	94.3700	94.3700	+12.345%	3	776	-32.394%
2026-06-09	111.2500	111.2500	84.0000	84.0000	-21.016%	9	776	-24.048%
2026-06-08	106.3500	106.3500	106.3500	106.3500	+9.922%	1	776	-40.009%
2026-06-05	109.8000	109.8000	96.7500	96.7500	-27.152%	4	776	-34.057%
2026-06-04	110.4500	132.8100	110.4500	132.8100	+8.771%	3	778	-51.961%
2026-06-03	122.1000	122.1000	122.1000	122.1000	-9.556%	2	781	-47.748%
2026-06-02	134.5000	135.0000	134.5000	135.0000	+0.297%	9	781	-52.741%
2026-06-01	123.4100	141.3900	123.4100	134.6000	+37.347%	19	785	-52.600%
2026-05-29	98.0000	98.0000	98.0000	98.0000	-2.526%	1	785	-34.898%
2026-05-28	100.0000	103.0000	100.0000	100.5400	+23.211%	4	785	-36.543%
2026-05-27	78.5000	81.6000	78.5000	81.6000	-14.214%	4	786	-21.814%
2026-05-21	93.3500	99.3000	93.3500	95.1200	+23.565%	9	787	-32.927%
2026-05-20	80.6700	81.0000	76.7800	76.9800	-4.230%	20	787	-17.121%
2026-05-19	72.3100	80.3800	72.3100	80.3800	-1.976%	3	780	-20.627%
2026-05-18	82.3400	82.5000	80.8000	82.0000	-16.241%	4	780	-22.195%
2026-05-15	99.8600	99.9600	97.9000	97.9000	-2.723%	9	780	-34.831%
2026-05-14	89.0000	100.6400	89.0000	100.6400	+19.995%	10	776	-36.606%
2026-05-13	76.9300	90.6300	76.9300	83.8700	+33.594%	23	771	-23.930%
2026-05-12	65.2500	65.2500	62.7800	62.7800	-9.487%	6	771	+1.625%
2026-05-11	74.5900	74.5900	69.3600	69.3600	+11.655%	8	771	-8.016%
2026-05-08	63.3000	63.3000	62.1200	62.1200	-5.305%	501	771	+2.704%
2026-05-07	69.2500	69.2500	65.6000	65.6000	-11.351%	4	1,271	-2.744%
2026-05-06	61.9400	74.0000	58.2000	74.0000	+25.190%	29	1,271	-13.784%
2026-05-05	54.9500	61.0800	54.9500	59.1100	-2.716%	8	1,272	+7.934%
2026-05-04	49.1000	60.7600	49.1000	60.7600	+48.849%	245	1,273	+5.003%
2026-05-01	40.1000	40.8200	40.1000	40.8200	+25.832%	5	1,328	+56.296%
2026-04-30	34.0000	34.0000	30.8500	32.4400	-7.049%	27	1,328	+96.671%
2026-04-29	32.5200	34.9000	30.9300	34.9000	+13.866%	587	1,316	+82.808%
2026-04-28	33.4400	33.8500	30.1000	30.6500	-16.825%	17	832	+108.157%
2026-04-27	38.0500	38.0500	33.9000	36.8500	-5.634%	73	832	+73.134%
2026-04-24	43.8500	43.8500	39.0000	39.0500	-11.451%	36	814	+63.380%
2026-04-23	47.5000	47.6000	43.9000	44.1000	+2.320%	16	832	+44.671%
2026-04-22	46.4200	46.5000	43.1000	43.1000	-2.045%	28	826	+48.028%
2026-04-21	45.6400	45.6400	43.1700	44.0000	0.000%	6	827	+45.000%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+0.779%	5	827	+45.000%
2026-04-17	46.8900	46.8900	42.0000	43.6600	-9.419%	59	827	+46.129%
2026-04-16	47.1700	48.4000	45.8500	48.2000	-1.733%	11	794	+32.365%
2026-04-15	45.0000	49.0500	44.7000	49.0500	+0.082%	18	788	+30.071%
2026-04-14	47.2400	50.4000	46.2200	49.0100	+11.260%	99	780	+30.178%
2026-04-13	38.7000	45.6500	38.7000	44.0500	+13.883%	200	815	+44.835%
2026-04-10	37.5600	38.8200	37.4600	38.6800	+26.281%	146	676	+64.943%
2026-04-09	26.0800	30.6300	25.7000	30.6300	+52.010%	98	591	+108.293%
2026-04-07	20.1500	20.1500	20.1500	20.1500	+14.684%	2	568	+216.625%
2026-04-02	17.6500	17.6500	17.5700	17.5700	+6.485%	2	568	+263.119%
2026-04-01	16.5000	16.5000	16.5000	16.5000	+24.060%	1	568	+286.667%
2026-03-31	13.9900	13.9900	13.3000	13.3000	-19.880%	3	568	+379.699%
2026-03-27	17.2500	17.2500	16.6000	16.6000	-24.545%	3	567	+284.337%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-8.333%	1	567	+190.000%
2026-03-19	24.1000	24.1000	24.0000	24.0000	+4.348%	4	568	+165.833%
2026-03-18	23.0000	23.0000	23.0000	23.0000	+1.010%	2	570	+177.391%
2026-03-17	22.8000	22.8500	22.7500	22.7700	-25.344%	4	570	+180.193%
2026-03-16	28.1500	31.5200	28.1500	30.5000	+36.894%	15	572	+109.180%
2026-03-13	22.2500	22.2800	22.2500	22.2800	+14.023%	20	567	+186.355%
2026-03-12	19.6000	19.6500	19.4000	19.5400	-3.933%	362	576	+226.510%
2026-03-11	20.3400	20.3400	20.3400	20.3400	+35.150%	2	544	+213.668%
2026-03-10	15.0500	15.0500	15.0500	15.0500	+2.034%	2	544	+323.920%
2026-03-05	14.7500	14.7500	14.7500	14.7500	-0.673%	1	544	+332.542%
2026-03-04	15.0000	15.0000	14.8500	14.8500	+23.853%	11	543	+329.630%
2026-03-03	11.9900	11.9900	11.9900	11.9900	-6.693%	3	543	+432.110%
2026-03-02	13.2500	13.2500	12.8500	12.8500	-29.434%	8	540	+396.498%
2026-02-24	18.3500	18.3500	18.2100	18.2100	-11.171%	10	539	+250.357%
2026-02-19	20.5000	20.5000	20.5000	20.5000	+11.051%	2	531	+211.220%
2026-02-18	18.8400	18.8400	18.4600	18.4600	+14.658%	13	531	+245.612%
2026-02-10	16.2000	16.2000	16.1000	16.1000	+47.571%	6	520	+296.273%
2026-02-05	10.9100	10.9100	10.9100	10.9100	-5.130%	1	517	+484.785%
2026-02-04	11.4500	11.5000	11.4500	11.5000	-21.555%	2	517	+454.783%
2026-01-30	14.4300	14.6600	14.4200	14.6600	-30.190%	6	516	+335.198%
2026-01-20	22.1600	22.1600	21.0000	21.0000	-16.799%	3	515	+203.810%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+2.186%	2	516	+152.773%
2026-01-15	24.7500	24.7500	24.7000	24.7000	+4.928%	42	516	+158.300%
2026-01-13	23.5600	23.5600	23.5400	23.5400	+25.547%	2	517	+171.028%
2026-01-06	19.0000	19.0000	18.7500	18.7500	+25.923%	11	516	+240.267%
2025-12-31	14.8900	14.8900	14.8900	14.8900	-5.400%	2	504	+328.475%
2025-12-29	15.0000	15.7400	15.0000	15.7400	-8.754%	3	504	+305.337%
2025-12-19	17.2500	17.2500	17.2500	17.2500	+32.692%	540	503	+269.855%
2025-12-18	13.0000	13.0000	13.0000	13.0000	+4.250%	1	619	+390.769%
2025-12-17	12.4700	12.4700	12.4700	12.4700	-17.852%	540	618	+411.628%
2025-12-15	15.3000	15.3000	15.1800	15.1800	-21.225%	3	78	+320.290%
2025-12-11	19.3500	19.3500	19.0000	19.2700	-5.908%	4	76	+231.085%
2025-12-10	20.4800	20.4800	20.4800	20.4800	-14.667%	1	76	+211.523%
2025-12-04	21.8000	24.0000	21.8000	24.0000	+1.652%	12	76	+165.833%
2025-12-02	24.7900	24.7900	23.6100	23.6100	+12.805%	13	86	+170.224%
2025-12-01	20.9200	20.9300	20.9200	20.9300	-2.013%	2	73	+204.826%
2025-11-28	21.3600	21.3600	21.3600	21.3600	+4.094%	1	71	+198.689%
2025-11-24	20.5200	20.5200	20.5200	20.5200	-3.208%	3	70	+210.916%
2025-11-20	21.7500	21.7500	21.2000	21.2000	-8.621%	8	70	+200.943%
2025-11-18	23.5000	23.5000	23.1000	23.2000	+15.308%	12	69	+175.000%
2025-11-17	20.1200	20.1200	20.1200	20.1200	+0.903%	1	64	+217.097%
2025-11-14	18.0000	20.4500	18.0000	19.9400	-3.204%	4	63	+219.960%
2025-11-13	21.0000	21.0000	20.0600	20.6000	-12.340%	3	64	+209.709%
2025-11-12	27.5000	27.5000	23.5000	23.5000	-11.153%	2	64	+171.489%
2025-11-11	28.3000	32.7000	26.4500	26.4500	-20.331%	15	64	+141.210%
2025-11-10	33.2000	33.2000	33.2000	33.2000	-0.300%	1	59	+92.169%
2025-11-04	33.3000	33.3000	33.3000	33.3000	-20.903%	1	59	+91.592%
2025-11-03	42.1000	42.1000	42.1000	42.1000	-0.237%	1	59	+51.544%
2025-10-31	42.2000	42.2000	42.2000	42.2000	+18.706%	4	59	+51.185%
2025-10-24	35.5500	35.5500	35.5500	35.5500	+22.925%	1	58	+79.466%
2025-10-23	28.9200	28.9200	28.9200	28.9200	+11.660%	1	57	+120.609%
2025-10-22	25.9000	25.9000	25.9000	25.9000	-9.756%	20	57	+146.332%
2025-10-21	28.2800	28.7000	28.2800	28.7000	-12.313%	6	57	+122.300%
2025-10-17	33.0000	33.0000	32.3000	32.7300	-25.950%	3	51	+94.928%
2025-10-13	44.2000	44.2000	44.2000	44.2000	+0.455%	1	51	+44.344%
2025-10-10	42.6000	44.0000	42.6000	44.0000	+38.018%	4	51	+45.000%
2025-10-08	31.8700	31.8800	31.8500	31.8800	-15.661%	10	49	+100.125%
2025-10-06	39.7700	39.7700	35.7000	37.8000	+14.303%	9	39	+68.783%
2025-10-03	33.7200	33.7200	33.0700	33.0700	+27.192%	11	35	+92.924%
2025-09-30	27.4300	28.9500	26.0000	26.0000	+8.378%	5	25	+145.385%
2025-09-26	23.9900	23.9900	23.9900	23.9900	0.000%	20	20	+165.944%

.dark-mode .MWSDv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWSDv0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C165NBIS Jan 15 2027 165.00 Call (NBIS270115C00165000)option OPRA

NBIS20270115C165
NBIS Jan 15 2027 165.00 Call (NBIS270115C00165000)
option OPRA