Dark

NBIS20270115C170
NBIS Jan 15 2027 170.00 Call (NBIS270115C00170000)
option OPRA

EOD

Aug 31, 2026

61.42-4.937%(-3.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	60.6400	61.4200	60.6400	61.4200	-4.937%	2	2,454	0.000%
2026-08-28	64.6100	64.6100	64.6100	64.6100	-11.493%	2	2,455	-4.937%
2026-08-26	73.0000	73.0000	73.0000	73.0000	-2.210%	15	2,457	-15.863%
2026-08-25	74.6500	74.6500	74.6500	74.6500	+8.188%	1	2,457	-17.723%
2026-08-24	65.5000	69.0000	65.5000	69.0000	-11.877%	2	2,457	-10.986%
2026-08-21	78.9000	78.9000	78.3000	78.3000	+1.688%	2	2,456	-21.558%
2026-08-20	77.0000	77.0000	77.0000	77.0000	-6.326%	10	2,456	-20.234%
2026-08-19	76.8000	87.1500	76.8000	82.2000	-31.937%	17	2,446	-25.280%
2026-08-17	120.7700	120.7700	120.7700	120.7700	-3.708%	1	2,444	-49.143%
2026-08-14	120.3500	130.0000	120.0000	125.4200	+18.321%	28	2,445	-51.029%
2026-08-13	111.1000	122.1200	106.0000	106.0000	+1.319%	6	2,436	-42.057%
2026-08-12	86.2000	105.0000	86.2000	104.6200	+70.530%	35	2,440	-41.292%
2026-08-11	61.0000	61.5000	59.3500	61.3500	+2.850%	17	2,468	+0.114%
2026-08-10	65.1800	65.3100	59.6500	59.6500	-3.945%	6	2,468	+2.967%
2026-08-07	61.5500	63.1500	61.1300	62.1000	-6.715%	8	2,467	-1.095%
2026-08-06	82.7500	82.7500	66.5700	66.5700	-27.947%	54	2,464	-7.736%
2026-08-05	92.0000	92.3900	92.0000	92.3900	-4.831%	79	2,449	-33.521%
2026-08-04	94.7300	97.0800	94.7300	97.0800	+7.987%	11	2,492	-36.733%
2026-08-03	58.0500	91.0000	58.0500	89.9000	+35.188%	15	2,493	-31.680%
2026-07-31	77.0000	77.0000	63.0000	66.5000	+0.758%	24	2,498	-7.639%
2026-07-30	58.9000	75.4800	58.9000	66.0000	+51.550%	117	2,485	-6.939%
2026-07-29	51.1200	52.9200	43.3500	43.5500	-25.822%	70	2,461	+41.033%
2026-07-28	57.5400	60.0300	54.2000	58.7100	-20.014%	129	2,461	+4.616%
2026-07-27	74.2500	74.2500	68.5000	73.4000	-11.245%	83	2,450	-16.322%
2026-07-24	82.7000	82.7000	82.7000	82.7000	-9.270%	2	2,415	-25.732%
2026-07-21	82.2300	93.6000	82.2300	91.1500	+27.572%	17	2,415	-32.617%
2026-07-20	71.5000	71.5000	71.4500	71.4500	+9.839%	11	2,416	-14.038%
2026-07-17	57.1300	71.1000	56.7700	65.0500	+8.417%	11	2,425	-5.580%
2026-07-16	72.4200	72.4200	59.7000	60.0000	-15.374%	100	2,423	+2.367%
2026-07-15	75.5200	75.5300	70.9000	70.9000	-7.922%	11	2,409	-13.371%
2026-07-14	79.5600	79.5600	77.0000	77.0000	-8.605%	6	2,420	-20.234%
2026-07-13	84.2500	84.2500	84.2500	84.2500	-13.055%	1	2,417	-27.098%
2026-07-09	98.6700	98.6700	96.9000	96.9000	+11.341%	2	2,418	-36.615%
2026-07-08	75.5500	87.0300	75.5500	87.0300	+9.375%	19	2,417	-29.427%
2026-07-07	79.5700	79.5700	79.5700	79.5700	-13.304%	1	2,423	-22.810%
2026-07-06	91.7800	91.7800	91.7800	91.7800	+6.104%	1	2,422	-33.079%
2026-07-02	102.0600	102.0600	86.5000	86.5000	-19.722%	13	2,432	-28.994%
2026-07-01	111.0000	113.4000	107.7500	107.7500	-25.017%	11	2,432	-42.998%
2026-06-30	137.2300	149.2400	137.2300	143.7000	+13.669%	3	2,432	-57.258%
2026-06-29	126.4200	126.4200	126.4200	126.4200	+11.178%	1	2,432	-51.416%
2026-06-26	111.0200	113.7100	111.0200	113.7100	-9.214%	2	2,432	-45.985%
2026-06-25	124.4500	125.2500	124.4500	125.2500	+3.444%	2	2,433	-50.962%
2026-06-24	129.5500	130.0000	121.0800	121.0800	-16.560%	12	2,433	-49.273%
2026-06-23	153.2200	153.2200	142.6000	145.1100	-0.746%	4	2,425	-57.673%
2026-06-22	146.2000	146.2000	146.2000	146.2000	-2.011%	5	2,426	-57.989%
2026-06-18	153.7600	153.7600	149.2000	149.2000	-7.012%	7	2,436	-58.834%
2026-06-17	147.1800	160.9700	146.7400	160.4500	+17.417%	32	2,436	-61.720%
2026-06-16	136.6700	136.9200	136.6500	136.6500	+8.281%	7	2,436	-55.053%
2026-06-15	126.2000	126.2000	126.2000	126.2000	+20.812%	1	2,443	-51.331%
2026-06-12	112.1700	112.3200	104.4600	104.4600	+12.323%	6	2,443	-41.202%
2026-06-11	93.0000	93.0000	93.0000	93.0000	-6.814%	1	2,443	-33.957%
2026-06-10	99.8000	99.8000	99.8000	99.8000	+6.738%	70	2,444	-38.457%
2026-06-09	99.2200	99.2200	81.0000	93.5000	-8.834%	10	2,486	-34.310%
2026-06-08	103.9000	103.9000	102.5600	102.5600	+0.579%	31	2,490	-40.113%
2026-06-05	110.0000	110.0000	94.4500	101.9700	-20.267%	67	2,519	-39.767%
2026-06-04	127.8900	127.8900	127.8900	127.8900	+6.914%	2	2,526	-51.974%
2026-06-03	122.1000	122.1000	119.2000	119.6200	-8.484%	13	2,525	-48.654%
2026-06-02	137.3000	143.0000	130.7100	130.7100	-0.977%	46	2,537	-53.010%
2026-06-01	121.0000	139.5000	121.0000	132.0000	+40.202%	56	2,543	-53.470%
2026-05-29	95.3500	95.3500	94.1500	94.1500	-5.186%	2	2,555	-34.764%
2026-05-28	97.4000	101.0800	93.5000	99.3000	+19.783%	33	2,556	-38.147%
2026-05-27	78.0000	82.9000	78.0000	82.9000	-0.802%	2	2,556	-25.911%
2026-05-26	83.5700	83.5700	83.5700	83.5700	-4.218%	2	2,556	-26.505%
2026-05-22	89.0000	89.0000	87.2500	87.2500	-6.434%	2	2,554	-29.605%
2026-05-21	89.3000	97.9100	88.0000	93.2500	+26.082%	31	2,555	-34.134%
2026-05-20	78.6500	78.6500	73.3000	73.9600	-7.700%	409	2,555	-16.955%
2026-05-19	71.7800	80.1300	68.3200	80.1300	+11.292%	15	2,241	-23.350%
2026-05-18	86.0000	86.0000	72.0000	72.0000	-26.086%	30	2,241	-14.694%
2026-05-15	95.0500	97.6900	94.9600	97.4100	-1.107%	14	2,241	-36.947%
2026-05-14	88.5500	105.9000	88.5500	98.5000	+11.061%	16	2,250	-37.645%
2026-05-13	81.2000	88.6900	75.0000	88.6900	+41.384%	84	2,252	-30.748%
2026-05-12	62.2000	62.7300	57.5500	62.7300	-9.624%	42	2,252	-2.088%
2026-05-11	70.6500	73.2000	69.1500	69.4100	+12.843%	13	2,252	-11.511%
2026-05-08	67.9900	67.9900	61.5100	61.5100	-6.817%	28	2,266	-0.146%
2026-05-07	65.7000	70.8000	60.0000	66.0100	-8.000%	115	2,269	-6.953%
2026-05-06	60.1100	72.1800	60.1100	71.7500	+24.135%	413	2,273	-14.397%
2026-05-05	56.0000	58.9300	55.8300	57.8000	-0.345%	83	2,271	+6.263%
2026-05-04	47.2500	59.0000	47.2500	58.0000	+43.742%	528	2,339	+5.897%
2026-05-01	36.9400	42.0000	36.9400	40.3500	+30.921%	74	2,246	+52.218%
2026-04-30	34.2600	34.2600	30.2000	30.8200	-7.918%	86	2,246	+99.286%
2026-04-29	30.7000	33.4700	30.0000	33.4700	+13.266%	21	2,253	+83.508%
2026-04-28	32.1700	33.2500	29.0800	29.5500	-18.483%	51	2,255	+107.851%
2026-04-27	34.9800	36.2500	32.6500	36.2500	-6.548%	30	2,259	+69.434%
2026-04-24	45.3000	45.3000	36.8800	38.7900	-9.833%	151	2,250	+58.340%
2026-04-23	40.7500	46.2700	40.7500	43.0200	+3.538%	15	2,243	+42.771%
2026-04-22	45.6700	45.6700	41.3100	41.5500	-0.788%	41	2,245	+47.822%
2026-04-21	41.0800	44.1000	41.0500	41.8800	-1.575%	88	2,205	+46.657%
2026-04-20	40.9000	44.0100	40.5800	42.5500	+2.038%	39	2,205	+44.348%
2026-04-17	43.8000	43.8000	41.2400	41.7000	-11.277%	11	2,203	+47.290%
2026-04-16	46.9000	47.7000	44.0000	47.0000	-0.021%	460	2,207	+30.681%
2026-04-15	43.6600	47.0100	43.6600	47.0100	+3.660%	12	1,920	+30.653%
2026-04-14	46.1500	48.0000	43.7000	45.3500	+8.701%	93	1,912	+35.436%
2026-04-13	37.8700	43.3800	37.8700	41.7200	+17.521%	250	1,969	+47.220%
2026-04-10	34.7100	37.6900	34.7000	35.5000	+19.529%	102	1,769	+73.014%
2026-04-09	26.0000	29.7000	25.9500	29.7000	+26.383%	54	1,705	+106.801%
2026-04-08	22.7700	24.2900	22.6500	23.5000	+23.295%	235	1,707	+161.362%
2026-04-06	19.0600	19.0600	19.0600	19.0600	+16.290%	1	1,669	+222.246%
2026-04-02	13.2000	16.3900	13.2000	16.3900	+13.034%	2	1,668	+274.741%
2026-04-01	16.5000	16.5000	14.5000	14.5000	+1.969%	6	1,668	+323.586%
2026-03-31	12.9000	14.2200	12.9000	14.2200	+25.508%	83	1,664	+331.927%
2026-03-30	14.5200	14.5500	11.0500	11.3300	-26.285%	101	1,727	+442.101%
2026-03-27	16.5900	16.6000	15.3700	15.3700	-12.322%	55	1,726	+299.610%
2026-03-26	18.0000	18.0000	17.5300	17.5300	-13.218%	26	1,756	+250.371%
2026-03-25	21.5500	21.5500	20.2000	20.2000	-4.717%	2	1,760	+204.059%
2026-03-24	21.5000	21.5000	21.0000	21.2000	-7.545%	4	1,760	+189.717%
2026-03-23	23.1300	23.1300	22.9300	22.9300	-1.588%	61	1,756	+167.859%
2026-03-19	22.1000	23.3000	22.1000	23.3000	+1.658%	4	1,695	+163.605%
2026-03-18	22.1000	24.1400	22.1000	22.9200	+4.182%	7	1,697	+167.976%
2026-03-17	23.3500	23.3500	20.7800	22.0000	-23.611%	44	1,690	+179.182%
2026-03-16	28.1200	30.5000	27.7300	28.8000	+43.641%	178	1,683	+113.264%
2026-03-13	21.5000	22.0000	20.0500	20.0500	+7.796%	56	1,720	+206.334%
2026-03-12	19.3000	19.5000	18.6000	18.6000	-6.533%	58	1,717	+230.215%
2026-03-11	17.3000	21.0000	17.3000	19.9000	+37.716%	123	1,714	+208.643%
2026-03-10	14.4500	14.4500	14.4500	14.4500	+9.970%	10	1,604	+325.052%
2026-03-09	11.2500	13.1400	11.2500	13.1400	-3.382%	53	1,614	+367.428%
2026-03-06	13.6000	13.6000	13.6000	13.6000	0.000%	1	1,667	+351.618%
2026-03-05	12.3500	13.8500	12.3500	13.6000	+13.333%	98	1,667	+351.618%
2026-03-03	11.1500	12.0000	11.1500	12.0000	-2.439%	4	1,601	+411.833%
2026-02-27	15.4400	15.4400	12.3000	12.3000	-31.667%	20	1,603	+399.350%
2026-02-26	18.5500	18.5500	18.0000	18.0000	-9.593%	2	1,594	+241.222%
2026-02-25	19.4000	19.9100	19.4000	19.9100	+17.532%	12	1,592	+208.488%
2026-02-24	16.9600	16.9700	16.9400	16.9400	+2.854%	8	1,592	+262.574%
2026-02-23	16.4700	16.4700	16.4700	16.4700	-12.626%	1	1,600	+272.920%
2026-02-18	19.0000	19.0000	18.8500	18.8500	+22.006%	24	1,601	+225.836%
2026-02-17	16.0000	16.0000	15.4500	15.4500	-5.965%	3	1,601	+297.540%
2026-02-13	16.8500	16.8500	16.2800	16.4300	+29.370%	5	1,604	+273.828%
2026-02-12	12.2800	12.7000	12.0000	12.7000	-9.091%	11	1,604	+383.622%
2026-02-11	14.0500	14.0500	13.9700	13.9700	-9.579%	100	1,604	+339.656%
2026-02-10	15.2000	15.7500	15.1300	15.4500	+2.115%	12	1,519	+297.540%
2026-02-09	14.9000	15.1300	14.9000	15.1300	+18.296%	7	1,524	+305.948%
2026-02-06	11.5000	12.7900	11.5000	12.7900	+20.660%	19	1,517	+380.219%
2026-02-05	11.0000	11.0000	10.1700	10.6000	-15.200%	65	1,509	+479.434%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-7.407%	7	1,481	+391.360%
2026-02-03	14.1300	14.1300	13.5000	13.5000	-3.571%	2	1,481	+354.963%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+7.692%	2	1,481	+338.714%
2026-01-30	14.0400	14.1300	13.0000	13.0000	-22.156%	12	1,479	+372.462%
2026-01-29	17.0200	17.0200	16.7000	16.7000	-8.992%	12	1,470	+267.784%
2026-01-28	20.0000	20.0000	17.9500	18.3500	+0.273%	5	1,470	+234.714%
2026-01-27	18.3000	18.3000	18.3000	18.3000	+15.530%	1	1,471	+235.628%
2026-01-26	15.8000	16.0300	15.8000	15.8400	-10.761%	11	1,472	+287.753%
2026-01-23	18.8700	18.8700	17.7500	17.7500	-6.579%	15	1,465	+246.028%
2026-01-22	20.3500	20.3500	19.0000	19.0000	+4.972%	89	1,465	+223.263%
2026-01-21	18.0000	18.1000	18.0000	18.1000	-11.491%	2	1,427	+239.337%
2026-01-20	21.5000	22.3000	20.4500	20.4500	-15.600%	238	1,427	+200.342%
2026-01-16	24.5000	24.5000	24.2300	24.2300	+0.958%	6	1,413	+153.487%
2026-01-15	22.3400	24.0000	22.3400	24.0000	+10.345%	16	1,413	+155.917%
2026-01-14	22.3400	22.3400	21.1800	21.7500	-8.881%	30	1,404	+182.391%
2026-01-13	23.8700	23.8700	23.8700	23.8700	-0.542%	20	1,407	+157.310%
2026-01-12	19.9800	24.0000	19.9800	24.0000	+17.130%	3	1,407	+155.917%
2026-01-09	20.5000	20.5000	19.3800	20.4900	+1.839%	3	1,405	+199.756%
2026-01-08	19.8000	21.4000	19.8000	20.1200	+5.672%	11	1,404	+205.268%
2026-01-07	20.1100	20.1100	18.7500	19.0400	+0.211%	10	1,405	+222.584%
2026-01-06	18.7500	19.0000	18.7500	19.0000	+15.152%	2	1,400	+223.263%
2026-01-05	17.0000	17.0000	16.2000	16.5000	+8.553%	5	1,395	+272.242%
2026-01-02	14.2300	15.3400	14.2300	15.2000	+10.145%	3	1,395	+304.079%
2025-12-31	13.9700	13.9700	13.6000	13.8000	-5.350%	4	1,393	+345.072%
2025-12-30	14.5800	14.5800	14.5800	14.5800	-4.706%	1	1,393	+321.262%
2025-12-29	14.7400	15.3000	14.7400	15.3000	-4.673%	3	1,394	+301.438%
2025-12-26	16.0500	16.0500	16.0500	16.0500	-5.588%	3	1,395	+282.679%
2025-12-24	17.0000	17.0000	17.0000	17.0000	-7.306%	1	1,394	+261.294%
2025-12-22	18.8000	19.2100	18.0600	18.3400	+9.167%	13	1,394	+234.896%
2025-12-19	14.2500	16.8000	14.2000	16.8000	+26.221%	8	1,389	+265.595%
2025-12-18	13.3700	13.3700	13.3100	13.3100	+1.603%	2	1,385	+361.458%
2025-12-17	15.7000	15.7000	13.1000	13.1000	-3.676%	4	1,385	+368.855%
2025-12-16	14.0000	14.0000	12.8000	13.6000	-7.357%	12	1,386	+351.618%
2025-12-15	14.6500	15.3900	14.2100	14.6800	-19.207%	84	1,388	+318.392%
2025-12-12	19.5800	20.1000	17.0000	18.1700	-15.093%	56	1,395	+238.030%
2025-12-09	21.6500	21.6500	21.1400	21.4000	-4.889%	303	1,381	+187.009%
2025-12-05	24.9000	24.9000	21.9000	22.5000	-8.163%	12	1,152	+172.978%
2025-12-04	22.5700	24.5000	22.5700	24.5000	+12.592%	17	1,141	+150.694%
2025-12-03	21.7600	21.7600	21.7600	21.7600	-9.333%	2	1,141	+182.261%
2025-12-02	24.0000	24.0000	24.0000	24.0000	-4.000%	1	1,141	+155.917%
2025-12-01	24.4900	25.0000	24.4900	25.0000	+17.925%	53	1,140	+145.680%
2025-11-26	21.0400	21.4200	20.6900	21.2000	+3.415%	4	1,136	+189.717%
2025-11-24	20.0000	21.0400	20.0000	20.5000	+20.588%	11	1,136	+199.610%
2025-11-21	19.7400	19.7400	17.0000	17.0000	-10.995%	3	1,137	+261.294%
2025-11-20	25.3600	25.3600	19.1000	19.1000	-16.338%	6	1,136	+221.571%
2025-11-19	22.4500	22.8300	22.4500	22.8300	+21.436%	4	1,138	+169.032%
2025-11-18	18.0000	18.8000	18.0000	18.8000	0.000%	43	1,138	+226.702%
2025-11-17	19.6500	20.5600	18.6700	18.8000	+4.735%	37	1,099	+226.702%
2025-11-14	19.7000	19.7000	17.9500	17.9500	-4.521%	17	1,072	+242.173%
2025-11-13	19.2000	20.2700	17.1000	18.8000	-18.261%	39	1,066	+226.702%
2025-11-12	27.4600	27.4600	22.2500	23.0000	-9.804%	13	1,076	+167.043%
2025-11-11	27.5000	30.5500	25.5000	25.5000	-23.193%	16	1,069	+140.863%
2025-11-10	36.0000	36.1000	33.1200	33.2000	+1.220%	22	1,073	+85.000%
2025-11-07	28.0000	32.8000	28.0000	32.8000	-4.845%	29	1,064	+87.256%
2025-11-06	33.8400	34.4700	33.8400	34.4700	-6.076%	101	1,058	+78.184%
2025-11-05	36.0000	36.7000	36.0000	36.7000	+11.212%	6	1,115	+67.357%
2025-11-04	35.0000	35.6000	32.0000	33.0000	-18.519%	105	1,115	+86.121%
2025-11-03	43.6000	43.6000	40.5000	40.5000	-8.557%	7	1,069	+51.654%
2025-10-31	44.2000	44.2900	43.5000	44.2900	+6.723%	8	1,069	+38.677%
2025-10-30	36.5000	41.5000	36.5000	41.5000	+2.672%	6	1,075	+48.000%
2025-10-29	38.5200	40.4200	38.0000	40.4200	+0.547%	4	1,079	+51.954%
2025-10-28	40.0000	40.5000	40.0000	40.2000	+3.077%	5	1,081	+52.786%
2025-10-27	38.9000	39.0000	37.8500	39.0000	+16.977%	16	1,083	+57.487%
2025-10-24	31.8000	34.3000	31.8000	33.3400	+14.966%	10	1,083	+84.223%
2025-10-23	28.0200	29.0000	28.0100	29.0000	+10.057%	17	1,083	+111.793%
2025-10-22	25.5000	26.3500	24.1000	26.3500	+0.958%	23	1,082	+133.093%
2025-10-21	26.6000	27.8800	24.5000	26.1000	-10.000%	30	1,082	+135.326%
2025-10-20	30.0000	30.0000	29.0000	29.0000	-6.752%	2	1,078	+111.793%
2025-10-17	32.9900	34.3000	31.1000	31.1000	-15.946%	15	1,077	+97.492%
2025-10-16	37.0000	37.0000	37.0000	37.0000	-1.596%	3	1,080	+66.000%
2025-10-15	40.8000	40.8000	36.2500	37.6000	-5.051%	8	1,077	+63.351%
2025-10-14	39.5000	42.0000	38.9500	39.6000	-9.589%	16	1,075	+55.101%
2025-10-13	42.2500	43.8000	42.2500	43.8000	+8.416%	6	1,066	+40.228%
2025-10-10	42.2000	45.8500	40.4000	40.4000	+1.253%	24	1,066	+52.030%
2025-10-09	33.2000	39.9000	31.6000	39.9000	+24.688%	52	1,052	+53.935%
2025-10-07	35.0000	35.2500	31.0000	32.0000	-8.571%	20	1,051	+91.938%
2025-10-06	40.1000	40.1000	35.0000	35.0000	-1.269%	22	1,050	+75.486%
2025-10-03	32.7500	38.0200	32.2000	35.4500	+7.555%	1,399	1,039	+73.258%
2025-10-02	31.7400	33.2800	28.8500	32.9600	+26.867%	177	1,435	+86.347%
2025-10-01	25.0000	26.1000	24.2000	25.9800	+4.758%	123	1,380	+136.413%
2025-09-30	26.8000	28.2500	24.8000	24.8000	+4.245%	1,249	1,263	+147.661%
2025-09-29	24.0000	25.2000	22.9700	23.7900	+8.136%	19	36	+158.176%
2025-09-26	23.0900	23.0900	21.1900	22.0000	-8.333%	14	19	+179.182%
2025-09-25	24.5000	25.4600	24.0000	24.0000	0.000%	7	0	+155.917%

.dark-mode .gZmz3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZmz3S{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C170NBIS Jan 15 2027 170.00 Call (NBIS270115C00170000)option OPRA

NBIS20270115C170
NBIS Jan 15 2027 170.00 Call (NBIS270115C00170000)
option OPRA