Dark

NBIS20270115C175
NBIS Jan 15 2027 175.00 Call (NBIS270115C00175000)
option OPRA

EOD

Aug 31, 2026

58.32-5.371%(-3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	58.3200	58.3200	58.3200	58.3200	-5.371%	1	1,086	0.000%
2026-08-28	62.4800	62.4800	61.6300	61.6300	-12.133%	2	1,087	-5.371%
2026-08-27	70.1400	70.1400	70.1400	70.1400	-3.891%	1	1,086	-16.852%
2026-08-25	72.9800	72.9800	72.9800	72.9800	+1.643%	1	1,087	-20.088%
2026-08-20	71.8400	71.8400	71.8000	71.8000	-11.902%	2	1,087	-18.774%
2026-08-19	81.5000	81.5000	81.5000	81.5000	-21.995%	1	1,089	-28.442%
2026-08-18	104.4800	104.4800	104.4800	104.4800	-16.080%	1	1,090	-44.181%
2026-08-14	115.0000	125.5000	115.0000	124.5000	+8.073%	15	1,090	-53.157%
2026-08-13	115.0000	115.2000	115.0000	115.2000	+9.589%	2	1,103	-49.375%
2026-08-12	84.0000	105.1200	84.0000	105.1200	+78.169%	19	1,105	-44.521%
2026-08-11	59.0900	59.0900	59.0000	59.0000	+5.640%	3	1,107	-1.153%
2026-08-10	55.9000	55.9000	55.8500	55.8500	-7.640%	10	1,110	+4.423%
2026-08-07	60.4700	60.4700	60.4700	60.4700	-5.323%	1	1,105	-3.555%
2026-08-06	74.1500	81.0000	63.8700	63.8700	-29.025%	14	1,104	-8.690%
2026-08-05	89.9900	89.9900	89.9900	89.9900	+5.079%	2	1,096	-35.193%
2026-08-04	85.6400	85.6400	85.6400	85.6400	+2.477%	1	1,096	-31.901%
2026-08-03	66.5000	87.8200	66.5000	83.5700	+20.853%	16	1,097	-30.214%
2026-07-31	67.0000	69.1500	65.5600	69.1500	+9.762%	16	1,102	-15.662%
2026-07-30	58.1500	73.5000	58.1500	63.0000	+41.573%	110	1,090	-7.429%
2026-07-29	51.2500	51.2500	44.4000	44.5000	-18.349%	110	1,096	+31.056%
2026-07-28	58.0100	58.5000	54.5000	54.5000	-23.776%	8	999	+7.009%
2026-07-27	70.2000	71.5000	70.2000	71.5000	-3.378%	2	999	-18.434%
2026-07-24	85.7500	85.7500	74.0000	74.0000	-22.788%	2	999	-21.189%
2026-07-23	94.7000	95.9600	93.4000	95.8400	-1.954%	51	1,000	-39.149%
2026-07-22	101.0000	101.0000	96.0000	97.7500	+4.545%	4	1,039	-40.338%
2026-07-21	93.5000	93.5000	93.5000	93.5000	+27.194%	1	1,040	-37.626%
2026-07-20	73.5100	73.5100	73.5100	73.5100	+15.946%	1	1,040	-20.664%
2026-07-17	58.1400	69.0600	58.1400	63.4000	+6.465%	30	1,040	-8.013%
2026-07-16	66.9200	66.9200	57.7500	59.5500	-18.425%	61	1,034	-2.065%
2026-07-15	75.1200	75.1200	73.0000	73.0000	-12.971%	2	995	-20.110%
2026-07-13	90.8500	90.8500	83.0000	83.8800	-5.145%	3	996	-30.472%
2026-07-09	88.4300	88.4300	88.4300	88.4300	+2.019%	1	998	-34.050%
2026-07-08	86.6800	86.6800	86.6800	86.6800	-14.059%	1	999	-32.718%
2026-07-01	108.0000	108.0000	100.8600	100.8600	-14.162%	3	999	-42.177%
2026-06-29	117.5000	117.5000	117.5000	117.5000	+11.905%	10	997	-50.366%
2026-06-26	105.0000	105.0000	105.0000	105.0000	-14.495%	1	997	-44.457%
2026-06-25	121.8500	122.8000	121.8500	122.8000	-2.563%	5	997	-52.508%
2026-06-24	126.0300	126.0300	126.0300	126.0300	-10.522%	5	1,000	-53.725%
2026-06-23	140.2000	140.8500	140.0500	140.8500	-6.056%	3	1,000	-58.594%
2026-06-22	149.9300	149.9300	149.9300	149.9300	+1.147%	1	1,002	-61.102%
2026-06-18	152.3800	152.3800	142.4000	148.2300	-3.054%	36	1,025	-60.656%
2026-06-17	145.2000	157.9800	145.2000	152.9000	+14.618%	14	1,025	-61.857%
2026-06-16	133.4000	133.4000	133.4000	133.4000	+14.723%	1	1,025	-56.282%
2026-06-15	116.2800	116.3700	116.2800	116.2800	+5.709%	102	978	-49.845%
2026-06-12	107.3500	110.0000	107.3500	110.0000	+25.000%	4	978	-46.982%
2026-06-10	97.0000	97.0000	88.0000	88.0000	+0.342%	40	978	-33.727%
2026-06-09	104.0800	104.0800	87.7000	87.7000	-11.325%	7	958	-33.501%
2026-06-05	105.0000	105.0000	92.0000	98.9000	-17.939%	8	959	-41.031%
2026-06-04	106.9900	120.5200	106.9900	120.5200	+3.247%	5	956	-51.610%
2026-06-03	124.2500	124.2500	116.7300	116.7300	-10.394%	3	956	-50.039%
2026-06-02	137.3700	137.3700	130.0000	130.2700	+0.883%	47	957	-55.231%
2026-06-01	120.7500	136.9300	120.7500	129.1300	+40.298%	10	959	-54.836%
2026-05-29	91.7000	92.2000	91.7000	92.0400	-4.314%	4	960	-36.636%
2026-05-28	98.3500	99.1000	96.1900	96.1900	+6.476%	22	963	-39.370%
2026-05-21	87.7000	94.7600	87.7000	90.3400	+22.296%	23	964	-35.444%
2026-05-20	76.8000	76.8000	73.8700	73.8700	+2.797%	45	964	-21.050%
2026-05-18	75.0000	75.0100	71.8600	71.8600	-22.086%	4	941	-18.842%
2026-05-15	90.0000	95.8000	90.0000	92.2300	-6.146%	34	941	-36.767%
2026-05-14	86.0000	100.1500	86.0000	98.2700	+14.267%	114	942	-40.653%
2026-05-13	78.0000	87.9500	73.0800	86.0000	+43.214%	54	977	-32.186%
2026-05-12	59.0800	60.0500	56.5000	60.0500	-9.153%	71	977	-2.881%
2026-05-11	61.4700	72.3900	61.4700	66.1000	+12.377%	17	977	-11.770%
2026-05-08	60.9000	60.9000	58.5300	58.8200	-6.590%	5	978	-0.850%
2026-05-07	67.4200	67.4200	58.7600	62.9700	-10.030%	8	976	-7.384%
2026-05-06	57.3700	69.9900	54.4200	69.9900	+25.004%	50	974	-16.674%
2026-05-05	50.9400	57.0000	50.9400	55.9900	-2.167%	31	980	+4.161%
2026-05-04	46.1500	57.3300	46.1500	57.2300	+45.809%	72	966	+1.905%
2026-05-01	39.4000	39.6100	39.2500	39.2500	+30.746%	5	955	+48.586%
2026-04-30	29.6500	30.0200	29.2800	30.0200	-7.346%	34	955	+94.270%
2026-04-29	32.4000	32.4000	32.4000	32.4000	+11.149%	2	948	+80.000%
2026-04-28	30.9000	30.9000	27.7700	29.1500	-13.115%	86	948	+100.069%
2026-04-27	31.5200	33.6000	31.5200	33.5500	-10.890%	21	1,012	+73.830%
2026-04-24	42.0000	42.0000	36.9000	37.6500	-5.851%	14	1,002	+54.900%
2026-04-23	42.8000	43.9000	39.9900	39.9900	+0.301%	15	997	+45.836%
2026-04-22	40.4500	42.2000	39.8700	39.8700	-1.556%	754	1,001	+46.275%
2026-04-21	41.1300	41.1300	40.5000	40.5000	+3.740%	4	478	+44.000%
2026-04-20	39.0400	39.0400	39.0400	39.0400	-2.155%	2	478	+49.385%
2026-04-17	40.4400	41.4600	39.7600	39.9000	-8.821%	12	478	+46.165%
2026-04-16	47.1300	47.1300	42.6000	43.7600	-2.081%	7	487	+33.272%
2026-04-15	44.1700	45.8600	44.1700	44.6900	-1.019%	18	483	+30.499%
2026-04-14	43.9700	45.9500	41.8000	45.1500	+12.734%	253	472	+29.169%
2026-04-13	38.3800	42.0000	37.4700	40.0500	+13.296%	110	460	+45.618%
2026-04-10	33.6200	36.1900	33.1300	35.3500	+26.250%	254	403	+64.979%
2026-04-09	25.3000	28.0000	25.3000	28.0000	+25.280%	7	237	+108.286%
2026-04-08	21.1200	22.3500	21.1200	22.3500	+25.562%	3	236	+160.940%
2026-04-06	16.7500	17.8000	16.6600	17.8000	+13.884%	5	234	+227.640%
2026-04-02	15.4000	16.3700	15.3500	15.6300	+13.673%	43	210	+273.129%
2026-03-31	11.7800	13.8500	11.7200	13.7500	+31.202%	4	210	+324.145%
2026-03-30	12.0000	12.0000	10.4800	10.4800	-27.222%	3	209	+456.489%
2026-03-27	14.4000	15.1500	14.4000	14.4000	-20.442%	4	209	+305.000%
2026-03-26	18.1000	18.1000	18.1000	18.1000	-5.236%	1	210	+222.210%
2026-03-25	19.8900	20.2700	19.1000	19.1000	-2.551%	7	209	+205.340%
2026-03-24	19.6000	19.6000	19.6000	19.6000	-5.815%	1	204	+197.551%
2026-03-23	22.2500	22.2500	20.8100	20.8100	-5.409%	4	204	+180.250%
2026-03-19	20.7100	22.5000	20.4600	22.0000	-2.870%	6	203	+165.091%
2026-03-18	22.6500	22.6500	22.6500	22.6500	+11.576%	3	205	+157.483%
2026-03-17	20.7000	20.8000	20.1000	20.3000	-29.268%	15	202	+187.291%
2026-03-16	27.8000	28.7000	27.2700	28.7000	+33.488%	9	201	+103.206%
2026-03-13	19.6000	21.5000	19.6000	21.5000	+59.259%	23	197	+171.256%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+13.350%	7	188	+332.000%
2026-03-09	11.9100	11.9100	11.9100	11.9100	-0.750%	1	188	+389.673%
2026-03-06	12.7500	12.7500	12.0000	12.0000	+11.628%	8	187	+386.000%
2026-03-03	11.5200	11.5400	10.7500	10.7500	-7.725%	16	182	+442.512%
2026-03-02	11.6500	11.6500	11.6500	11.6500	-6.800%	1	175	+400.601%
2026-02-27	12.7000	12.7000	12.5000	12.5000	-32.796%	2	174	+366.560%
2026-02-25	18.6000	18.6000	18.6000	18.6000	+13.208%	1	173	+213.548%
2026-02-24	17.0000	17.0000	16.0800	16.4300	+6.000%	15	173	+254.960%
2026-02-20	19.6500	19.6500	15.5000	15.5000	-12.676%	9	166	+276.258%
2026-02-19	17.7500	17.7500	17.7500	17.7500	+4.412%	3	165	+228.563%
2026-02-18	17.0000	17.0000	17.0000	17.0000	+16.518%	1	162	+243.059%
2026-02-09	14.5900	14.5900	14.5900	14.5900	+20.082%	30	162	+299.726%
2026-02-06	9.9200	12.2500	9.9200	12.1500	+3.846%	17	162	+380.000%
2026-02-04	12.8300	12.8300	11.7000	11.7000	-16.129%	2	150	+398.462%
2026-02-03	13.9500	13.9500	13.9500	13.9500	-18.659%	6	150	+318.065%
2026-01-27	17.0500	17.1800	17.0500	17.1500	+2.695%	28	150	+240.058%
2026-01-23	16.7000	16.7000	16.7000	16.7000	-8.693%	2	144	+249.222%
2026-01-21	18.2600	18.2900	18.2600	18.2900	-23.473%	2	142	+218.863%
2026-01-16	23.9000	23.9000	23.9000	23.9000	+10.088%	1	140	+144.017%
2026-01-14	21.7100	21.7100	21.7100	21.7100	-3.511%	15	140	+168.632%
2026-01-13	22.5000	22.5000	22.5000	22.5000	-3.805%	1	140	+159.200%
2026-01-12	20.3500	23.3900	20.3500	23.3900	+7.441%	23	139	+149.337%
2026-01-09	21.7800	21.7800	21.7700	21.7700	+11.071%	8	142	+167.892%
2026-01-08	18.0300	19.6000	18.0300	19.6000	-6.667%	2	134	+197.551%
2026-01-07	21.0000	21.0000	21.0000	21.0000	+8.025%	1	135	+177.714%
2026-01-06	17.6000	19.4400	17.3700	19.4400	+30.208%	12	134	+200.000%
2026-01-02	14.5000	14.9300	14.5000	14.9300	+16.823%	10	132	+290.623%
2025-12-31	12.9000	12.9000	12.7800	12.7800	-8.058%	2	130	+356.338%
2025-12-30	14.3000	14.3000	13.9000	13.9000	-2.797%	6	130	+319.568%
2025-12-29	14.2500	14.3000	14.2500	14.3000	-19.300%	6	130	+307.832%
2025-12-22	17.7200	17.7200	17.7200	17.7200	+14.323%	1	125	+229.120%
2025-12-19	15.5000	15.5000	15.5000	15.5000	+25.000%	2	125	+276.258%
2025-12-18	12.4200	12.4200	12.2900	12.4000	-2.362%	26	127	+370.323%
2025-12-17	12.7000	12.7000	12.7000	12.7000	-35.761%	22	104	+359.213%
2025-12-10	19.8000	19.8100	19.7700	19.7700	-1.642%	6	102	+194.992%
2025-12-09	20.1000	20.1000	20.1000	20.1000	-8.219%	2	97	+190.149%
2025-12-08	21.9000	21.9000	21.9000	21.9000	-7.006%	1	97	+166.301%
2025-12-04	21.6000	23.5500	21.6000	23.5500	+0.298%	3	97	+147.643%
2025-12-02	23.4800	23.4800	23.4800	23.4800	+11.810%	1	97	+148.382%
2025-11-26	20.5900	21.0000	20.1000	21.0000	+16.927%	5	95	+177.714%
2025-11-25	17.9600	17.9600	17.9600	17.9600	-10.379%	2	95	+224.722%
2025-11-24	20.0400	20.0400	20.0400	20.0400	+10.718%	25	95	+191.018%
2025-11-21	18.1000	18.1000	16.8000	18.1000	+3.666%	4	72	+222.210%
2025-11-20	20.0000	20.0000	17.4600	17.4600	-21.351%	28	74	+234.021%
2025-11-18	22.1000	22.2000	22.1000	22.2000	+23.333%	2	72	+162.703%
2025-11-17	18.0000	18.0000	18.0000	18.0000	+0.503%	1	72	+224.000%
2025-11-14	19.0000	19.0000	17.9000	17.9100	-17.655%	11	71	+225.628%
2025-11-12	21.7500	21.7500	21.7500	21.7500	-14.269%	4	68	+168.138%
2025-11-11	25.2300	25.3700	24.2900	25.3700	-22.202%	6	68	+129.878%
2025-11-10	32.6100	32.6100	32.6100	32.6100	+10.542%	7	69	+78.841%
2025-11-07	29.5000	29.5000	29.5000	29.5000	-6.793%	1	69	+97.695%
2025-11-06	32.0000	32.0000	31.6500	31.6500	-2.914%	27	69	+84.265%
2025-11-04	32.6000	32.6000	32.6000	32.6000	-17.468%	1	58	+78.896%
2025-11-03	44.5000	44.5000	39.5000	39.5000	-7.968%	4	57	+47.646%
2025-10-31	42.9200	42.9200	42.9200	42.9200	+4.683%	9	57	+35.881%
2025-10-30	35.6200	41.0000	35.6200	41.0000	+12.329%	5	48	+42.244%
2025-10-29	36.5000	36.5000	36.5000	36.5000	-7.431%	1	49	+59.781%
2025-10-28	39.4300	39.4300	39.4300	39.4300	+8.324%	1	48	+47.908%
2025-10-27	36.4000	36.4000	36.4000	36.4000	+8.205%	5	54	+60.220%
2025-10-24	33.6400	33.6400	33.6400	33.6400	+20.573%	1	54	+73.365%
2025-10-23	25.2000	27.9400	25.2000	27.9000	+10.758%	9	53	+109.032%
2025-10-21	26.8900	27.0000	25.1900	25.1900	-9.616%	8	47	+131.520%
2025-10-20	29.0800	29.0800	27.6700	27.8700	-8.322%	5	40	+109.257%
2025-10-17	30.2000	30.4000	29.5800	30.4000	-28.471%	3	40	+91.842%
2025-10-14	39.4900	42.5000	39.4900	42.5000	-0.701%	2	39	+37.224%
2025-10-13	42.2000	42.8000	42.2000	42.8000	+11.400%	2	37	+36.262%
2025-10-10	42.5000	42.5000	38.4200	38.4200	+6.133%	13	36	+51.796%
2025-10-09	32.7500	36.2000	32.7500	36.2000	+12.422%	2	25	+61.105%
2025-10-08	32.2000	32.2000	32.2000	32.2000	+5.574%	1	25	+81.118%
2025-10-07	34.0000	34.5000	30.5000	30.5000	-11.850%	7	24	+91.213%
2025-10-06	37.6200	37.6200	34.6000	34.6000	+4.374%	7	17	+68.555%
2025-10-03	31.1500	33.1500	30.8800	33.1500	0.000%	11	0	+75.928%

.dark-mode .ZsnWKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsnWKq{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C175NBIS Jan 15 2027 175.00 Call (NBIS270115C00175000)option OPRA

NBIS20270115C175
NBIS Jan 15 2027 175.00 Call (NBIS270115C00175000)
option OPRA