Dark

NBIS20270115C180
NBIS Jan 15 2027 180.00 Call (NBIS270115C00180000)
option OPRA

EOD

Aug 31, 2026

55.75-6.757%(-4.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	55.8000	55.8000	54.1200	55.7500	-6.757%	9	1,331	0.000%
2026-08-28	59.0300	62.0300	59.0300	59.7900	-14.255%	9	1,336	-6.757%
2026-08-25	71.5400	71.5400	69.7300	69.7300	+7.608%	2	1,337	-20.049%
2026-08-24	61.5000	64.8000	60.5700	64.8000	-11.656%	8	1,338	-13.966%
2026-08-20	72.3100	73.3500	70.0500	73.3500	-9.679%	3	1,335	-23.995%
2026-08-19	84.1700	84.1700	70.6100	81.2100	-15.450%	296	1,335	-31.351%
2026-08-18	112.1600	112.1600	95.5100	96.0500	-17.019%	8	1,295	-41.957%
2026-08-17	113.3000	115.7500	113.3000	115.7500	-4.339%	3	1,297	-51.836%
2026-08-14	114.3900	122.2000	111.3000	121.0000	+15.789%	46	1,297	-53.926%
2026-08-13	105.5500	117.7700	104.5000	104.5000	+2.031%	12	1,306	-46.651%
2026-08-12	76.8700	102.4200	76.8700	102.4200	+77.044%	37	1,312	-45.567%
2026-08-11	58.8000	58.8000	55.5800	57.8500	+8.131%	107	1,319	-3.630%
2026-08-10	57.0000	57.8000	53.5000	53.5000	-10.160%	16	1,319	+4.206%
2026-08-07	62.5000	62.5000	56.1000	59.5500	-8.102%	58	1,312	-6.381%
2026-08-06	74.8500	74.8500	64.8000	64.8000	-25.104%	37	1,339	-13.966%
2026-08-05	86.8700	90.0400	86.5000	86.5200	-5.339%	6	1,339	-35.564%
2026-08-04	85.0000	91.4000	85.0000	91.4000	+7.214%	4	1,342	-39.004%
2026-08-03	57.1400	85.2500	57.1400	85.2500	+35.103%	18	1,345	-34.604%
2026-07-31	64.2100	64.3500	59.4000	63.1000	+2.987%	24	1,350	-11.648%
2026-07-30	56.2000	70.4400	56.2000	61.2700	+31.340%	235	1,348	-9.009%
2026-07-29	50.0000	50.0000	42.0000	46.6500	-15.794%	174	1,377	+19.507%
2026-07-28	55.5500	56.8800	50.8000	55.4000	-16.061%	48	1,437	+0.632%
2026-07-27	65.2700	68.7500	64.9600	66.0000	-8.333%	21	1,417	-15.530%
2026-07-24	78.0900	78.0900	71.9600	72.0000	-20.661%	7	1,406	-22.569%
2026-07-23	94.0000	94.2000	90.7500	90.7500	-7.398%	3	1,406	-38.567%
2026-07-22	97.1400	99.3000	97.0300	98.0000	+9.878%	8	1,406	-43.112%
2026-07-21	76.0700	90.5000	76.0700	89.1900	+37.448%	38	1,411	-37.493%
2026-07-20	71.0000	72.5100	64.8900	64.8900	+5.839%	75	1,433	-14.085%
2026-07-17	54.0900	67.3500	53.0000	61.3100	+9.482%	796	1,434	-9.069%
2026-07-16	66.6500	68.0000	56.0000	56.0000	-24.088%	196	1,827	-0.446%
2026-07-15	73.7700	73.7700	73.7700	73.7700	-2.123%	2	1,776	-24.427%
2026-07-14	72.6200	75.4700	72.6200	75.3700	-14.546%	27	1,775	-26.032%
2026-07-13	83.0700	88.2000	81.5500	88.2000	+16.359%	3	1,778	-36.791%
2026-07-07	76.3700	76.3700	73.6700	75.8000	-12.874%	6	1,779	-26.451%
2026-07-06	90.5900	90.5900	87.0000	87.0000	+2.776%	36	1,780	-35.920%
2026-07-02	98.2000	102.6000	82.3900	84.6500	-14.061%	18	1,772	-34.141%
2026-07-01	105.5400	108.0000	98.5000	98.5000	-32.139%	8	1,772	-43.401%
2026-06-30	146.5000	146.5000	145.1500	145.1500	+19.024%	8	1,772	-61.591%
2026-06-29	109.8600	121.9500	109.8600	121.9500	+14.132%	28	1,772	-54.285%
2026-06-26	106.2000	111.1500	105.2100	106.8500	-10.353%	46	1,784	-47.824%
2026-06-25	123.0300	123.0300	119.1900	119.1900	-0.092%	12	1,821	-53.226%
2026-06-24	122.4300	124.9600	119.3000	119.3000	-15.600%	12	1,831	-53.269%
2026-06-22	139.0000	141.3500	139.0000	141.3500	+0.348%	2	1,829	-60.559%
2026-06-18	140.6300	140.8600	140.6300	140.8600	-3.659%	4	1,852	-60.422%
2026-06-17	143.9500	155.0000	143.9500	146.2100	+11.102%	141	1,852	-61.870%
2026-06-16	132.2000	132.7500	131.6000	131.6000	+6.905%	8	1,852	-57.637%
2026-06-15	117.8000	123.1000	113.9700	123.1000	+14.193%	58	1,816	-54.712%
2026-06-12	107.8000	107.8000	107.8000	107.8000	+19.037%	1	1,816	-48.284%
2026-06-10	90.3000	90.5600	90.3000	90.5600	+9.043%	2	1,816	-38.439%
2026-06-09	94.8000	94.8000	78.1300	83.0500	-12.808%	31	1,816	-32.872%
2026-06-08	92.4700	97.3600	92.4700	95.2500	-1.520%	19	1,825	-41.470%
2026-06-05	112.6000	112.6000	92.1000	96.7200	-22.025%	6	1,840	-42.359%
2026-06-04	105.4200	124.3400	105.4200	124.0400	+10.072%	17	1,842	-55.055%
2026-06-03	112.6900	112.6900	112.6900	112.6900	-9.099%	2	1,840	-50.528%
2026-06-02	137.0700	137.0700	123.9700	123.9700	-6.922%	4	1,842	-55.029%
2026-06-01	115.4500	135.1600	115.4500	133.1900	+34.808%	249	1,842	-58.143%
2026-05-29	96.9000	99.2500	89.3200	98.8000	+2.299%	19	1,630	-43.573%
2026-05-28	92.7500	98.8500	90.5000	96.5800	+22.922%	57	1,641	-42.276%
2026-05-27	75.0000	79.0500	73.0000	78.5700	+0.512%	8	1,642	-29.044%
2026-05-26	84.6500	84.6500	78.1700	78.1700	-4.613%	8	1,640	-28.681%
2026-05-22	86.0200	86.0200	81.9500	81.9500	-8.782%	4	1,642	-31.971%
2026-05-21	83.8000	92.2000	83.8000	89.8400	+17.592%	16	1,642	-37.945%
2026-05-20	76.4000	76.4000	73.0000	76.4000	-0.753%	9	1,642	-27.029%
2026-05-19	69.1100	76.9800	63.7000	76.9800	+5.150%	43	1,641	-27.579%
2026-05-18	87.3900	87.3900	68.2900	73.2100	-19.221%	37	1,641	-23.849%
2026-05-15	91.0000	92.2500	84.2000	90.6300	-7.615%	20	1,641	-38.486%
2026-05-14	88.8000	100.0000	88.8000	98.1000	+25.255%	70	1,637	-43.170%
2026-05-13	75.9500	84.3900	69.4000	78.3200	+33.538%	337	1,694	-28.818%
2026-05-12	60.1000	63.0000	54.4500	58.6500	-8.072%	96	1,694	-4.945%
2026-05-11	61.4000	70.8500	61.4000	63.8000	+12.127%	121	1,694	-12.618%
2026-05-08	62.5000	63.0000	56.7000	56.9000	-6.568%	151	1,592	-2.021%
2026-05-07	61.7700	69.1000	56.1000	60.9000	-10.309%	186	1,537	-8.456%
2026-05-06	54.9800	67.9700	54.0000	67.9000	+26.821%	100	1,576	-17.894%
2026-05-05	54.2400	56.0000	52.8500	53.5400	-2.281%	59	1,617	+4.128%
2026-05-04	42.0000	54.7900	42.0000	54.7900	+43.806%	221	1,613	+1.752%
2026-05-01	36.9500	38.4700	36.7000	38.1000	+35.829%	166	1,530	+46.325%
2026-04-30	28.0500	28.0500	28.0500	28.0500	+3.889%	1	1,530	+98.752%
2026-04-29	28.0300	28.6000	27.0000	27.0000	0.000%	35	1,531	+106.481%
2026-04-28	28.8000	28.8000	26.5000	27.0000	-16.923%	39	1,556	+106.481%
2026-04-27	30.8000	32.5000	30.5000	32.5000	-5.715%	33	1,565	+71.538%
2026-04-24	42.6200	42.6200	33.8000	34.4700	-11.045%	38	1,562	+61.735%
2026-04-23	43.9500	43.9500	38.3500	38.7500	+2.649%	13	1,562	+43.871%
2026-04-22	41.2500	42.1100	37.5000	37.7500	+3.595%	56	1,554	+47.682%
2026-04-21	41.2000	41.2000	36.2500	36.4400	-6.755%	63	1,560	+52.991%
2026-04-20	38.0000	40.4000	38.0000	39.0800	+1.060%	19	1,560	+42.656%
2026-04-17	42.2600	42.2600	37.2500	38.6700	-10.775%	49	1,551	+44.169%
2026-04-16	43.4000	44.5200	40.7500	43.3400	-0.046%	71	1,536	+28.634%
2026-04-15	40.6900	44.0100	39.2000	43.3600	+0.603%	42	1,602	+28.575%
2026-04-14	41.4300	44.2500	40.3400	43.1000	+13.153%	73	1,596	+29.350%
2026-04-13	33.8400	39.9700	32.3000	38.0900	+19.969%	111	1,587	+46.364%
2026-04-10	26.5500	35.0000	26.5500	31.7500	+30.928%	858	1,612	+75.591%
2026-04-09	21.9000	25.5400	21.7800	24.2500	+15.093%	241	1,157	+129.897%
2026-04-08	20.5500	21.2000	19.5000	21.0700	+15.769%	334	1,036	+164.594%
2026-04-07	16.7800	18.6900	16.7800	18.2000	+6.122%	16	975	+206.319%
2026-04-06	16.5000	17.1500	16.5000	17.1500	+16.905%	4	974	+225.073%
2026-04-02	14.8000	15.0700	14.5000	14.6700	+3.969%	27	965	+280.027%
2026-04-01	14.8800	14.8800	14.1100	14.1100	+14.251%	5	965	+295.110%
2026-03-31	11.3000	12.9500	11.0600	12.3500	+15.205%	194	965	+351.417%
2026-03-30	12.8000	12.8000	10.7200	10.7200	-23.154%	11	965	+420.056%
2026-03-27	14.6500	14.6500	13.9500	13.9500	-16.766%	8	971	+299.642%
2026-03-26	16.7600	16.7600	16.7600	16.7600	-9.307%	1	977	+232.637%
2026-03-25	18.4800	18.4800	18.4800	18.4800	-1.387%	1	978	+201.677%
2026-03-24	18.9800	18.9800	18.7400	18.7400	-5.544%	5	977	+197.492%
2026-03-23	19.8500	20.0500	19.6500	19.8400	+5.813%	28	977	+180.998%
2026-03-20	21.4100	21.4200	18.7500	18.7500	-12.791%	5	983	+197.333%
2026-03-19	20.0000	21.5000	20.0000	21.5000	+4.268%	21	983	+159.302%
2026-03-18	20.6500	21.8500	20.6200	20.6200	+10.267%	20	984	+170.369%
2026-03-17	20.2700	20.4600	18.7000	18.7000	-30.741%	20	984	+198.128%
2026-03-16	26.0000	27.0000	25.4500	27.0000	+39.175%	264	985	+106.481%
2026-03-13	19.6400	19.6400	19.3500	19.4000	+10.415%	3	757	+187.371%
2026-03-12	17.0500	17.5700	17.0500	17.5700	-5.130%	22	758	+217.302%
2026-03-11	17.6200	19.0500	17.6200	18.5200	+43.012%	74	778	+201.026%
2026-03-10	12.9500	12.9500	12.9500	12.9500	+15.625%	35	786	+330.502%
2026-03-09	11.2000	11.2000	11.2000	11.2000	-20.000%	10	769	+397.768%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+37.795%	1	770	+298.214%
2026-03-03	10.1600	10.1600	10.1600	10.1600	-12.790%	11	769	+448.720%
2026-03-02	11.5000	11.6500	10.9500	11.6500	-1.355%	41	774	+378.541%
2026-02-27	14.0500	14.0500	11.8100	11.8100	-30.448%	26	763	+372.058%
2026-02-26	16.6000	16.9800	16.6000	16.9800	-5.928%	2	804	+228.327%
2026-02-25	17.0000	18.2900	17.0000	18.0500	+11.351%	12	804	+208.864%
2026-02-24	16.2100	16.2100	16.2100	16.2100	+3.910%	47	804	+243.924%
2026-02-23	15.0000	15.6000	15.0000	15.6000	+1.167%	5	776	+257.372%
2026-02-20	17.6500	17.6500	15.4200	15.4200	-15.738%	16	775	+261.543%
2026-02-19	17.5000	18.3000	17.0500	18.3000	+12.408%	22	775	+204.645%
2026-02-18	16.2500	16.2800	16.2500	16.2800	+9.262%	2	773	+242.445%
2026-02-17	14.9000	14.9000	14.9000	14.9000	-0.667%	20	773	+274.161%
2026-02-13	13.5000	15.4900	13.5000	15.0000	+27.660%	28	751	+271.667%
2026-02-12	11.7500	11.7500	11.7500	11.7500	-10.985%	1	751	+374.468%
2026-02-11	11.8500	13.3000	11.8500	13.2000	-5.714%	3	751	+322.348%
2026-02-09	12.5000	14.0000	12.5000	14.0000	+19.454%	3	752	+298.214%
2026-02-06	9.7000	11.8500	9.7000	11.7200	+25.080%	27	753	+375.683%
2026-02-05	10.2500	10.2500	9.3700	9.3700	-10.762%	36	748	+494.984%
2026-02-04	11.2100	11.2100	10.5000	10.5000	-23.858%	6	784	+430.952%
2026-02-03	13.5200	13.7900	13.5200	13.7900	+3.762%	4	785	+304.278%
2026-02-02	11.7800	13.2900	11.7800	13.2900	+7.873%	2	787	+319.488%
2026-01-30	14.5000	14.5000	12.2000	12.3200	-20.516%	7	788	+352.516%
2026-01-29	14.2000	15.5000	14.2000	15.5000	-13.889%	9	786	+259.677%
2026-01-28	18.5000	18.5000	18.0000	18.0000	+2.857%	3	792	+209.722%
2026-01-27	16.0700	17.5000	16.0700	17.5000	+16.667%	3	793	+218.571%
2026-01-26	16.9000	16.9000	15.0000	15.0000	-7.006%	5	794	+271.667%
2026-01-23	17.8000	17.8000	16.1300	16.1300	-14.656%	9	795	+245.629%
2026-01-20	20.1400	20.1400	18.9000	18.9000	-11.184%	20	788	+194.974%
2026-01-16	21.2800	21.2800	21.2800	21.2800	+6.400%	6	778	+161.983%
2026-01-14	19.5000	20.0000	19.5000	20.0000	-4.717%	2	778	+178.750%
2026-01-13	21.2800	21.2800	20.9900	20.9900	+13.459%	5	778	+165.603%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-2.632%	3	777	+201.351%
2026-01-09	20.0000	20.0000	19.0000	19.0000	-3.602%	2	777	+193.421%
2026-01-08	20.0000	20.0000	19.7100	19.7100	+8.715%	2	777	+182.851%
2026-01-07	18.1300	18.1300	18.1300	18.1300	-0.766%	1	776	+207.501%
2026-01-06	17.2000	18.2700	17.2000	18.2700	+21.395%	36	776	+205.145%
2026-01-05	15.8500	15.8500	15.0500	15.0500	+3.793%	56	740	+270.432%
2026-01-02	14.0000	14.5000	14.0000	14.5000	+18.367%	8	740	+284.483%
2025-12-31	12.2500	12.2500	12.2500	12.2500	-9.661%	1	734	+355.102%
2025-12-30	13.8300	13.8300	13.5600	13.5600	-1.022%	4	734	+311.136%
2025-12-29	13.6900	13.7000	13.6900	13.7000	-5.517%	2	737	+306.934%
2025-12-26	15.3400	15.3400	14.5000	14.5000	-7.170%	15	737	+284.483%
2025-12-24	15.8000	15.8000	15.6200	15.6200	+0.774%	30	719	+256.914%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-9.884%	3	719	+259.677%
2025-12-22	17.5500	17.5500	17.2000	17.2000	+7.635%	541	718	+224.128%
2025-12-19	13.2500	15.9900	13.2000	15.9800	+31.306%	547	890	+248.874%
2025-12-18	12.0000	12.2000	11.7500	12.1700	+2.269%	31	374	+358.094%
2025-12-17	13.4500	13.4500	11.7900	11.9000	-2.857%	131	358	+368.487%
2025-12-16	12.9700	12.9700	11.9200	12.2500	-17.230%	75	276	+355.102%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-16.714%	5	221	+276.689%
2025-12-11	17.0400	17.7700	17.0400	17.7700	-15.782%	60	236	+213.731%
2025-12-08	20.4000	21.1000	20.4000	21.1000	-5.381%	3	236	+164.218%
2025-12-04	21.0000	22.7000	21.0000	22.3000	+1.364%	8	236	+150.000%
2025-12-03	19.3300	22.0000	19.2500	22.0000	+2.564%	15	232	+153.409%
2025-12-02	22.3800	22.3800	21.4500	21.4500	+7.250%	3	232	+159.907%
2025-11-28	19.7700	20.0000	19.5000	20.0000	-1.478%	26	231	+178.750%
2025-11-26	20.3000	20.3000	20.3000	20.3000	+6.842%	1	206	+174.631%
2025-11-25	18.4000	19.0000	18.4000	19.0000	+2.870%	2	206	+193.421%
2025-11-24	18.5900	19.2500	17.0000	18.4700	+16.899%	44	205	+201.841%
2025-11-21	17.7800	18.2000	15.8000	15.8000	-26.168%	6	183	+252.848%
2025-11-20	23.7600	23.8500	21.4000	21.4000	-0.465%	22	180	+160.514%
2025-11-19	22.9000	22.9700	21.5000	21.5000	+10.087%	5	200	+159.302%
2025-11-18	17.4500	19.5300	16.9600	19.5300	+8.500%	43	199	+185.458%
2025-11-14	18.5000	18.5000	18.0000	18.0000	-4.812%	10	191	+209.722%
2025-11-13	19.3400	19.3400	17.9700	18.9100	-10.379%	21	189	+194.818%
2025-11-12	23.0500	23.1000	20.7500	21.1000	-11.382%	42	188	+164.218%
2025-11-11	27.9800	29.5000	23.8100	23.8100	-26.079%	11	177	+134.145%
2025-11-10	33.9000	33.9000	30.4100	32.2100	+3.569%	7	169	+73.083%
2025-11-07	27.6500	31.1000	27.6500	31.1000	-4.012%	4	164	+79.260%
2025-11-06	34.3000	34.7000	32.4000	32.4000	+3.581%	5	161	+72.068%
2025-11-04	33.5000	33.5000	30.3000	31.2800	-14.442%	8	162	+78.229%
2025-11-03	38.4600	40.0000	36.5600	36.5600	-13.997%	110	121	+52.489%
2025-10-31	43.0000	43.0000	42.5100	42.5100	+8.444%	2	121	+31.146%
2025-10-30	39.2000	39.2000	39.2000	39.2000	+10.423%	2	119	+42.219%
2025-10-29	35.5000	35.5000	35.5000	35.5000	-6.579%	2	119	+57.042%
2025-10-28	38.0000	38.0000	38.0000	38.0000	-0.393%	20	119	+46.711%
2025-10-27	38.1500	38.1500	38.1500	38.1500	+14.737%	1	119	+46.134%
2025-10-24	33.2500	33.2500	33.2500	33.2500	+23.148%	5	119	+67.669%
2025-10-23	24.4000	27.0000	24.4000	27.0000	+13.445%	12	124	+106.481%
2025-10-22	22.7000	23.8000	22.7000	23.8000	-5.743%	4	123	+134.244%
2025-10-21	25.8200	27.1000	24.2000	25.2500	-8.182%	39	121	+120.792%
2025-10-20	30.0800	30.0800	27.5000	27.5000	-9.836%	4	84	+102.727%
2025-10-17	32.5000	32.5000	28.7500	30.5000	-15.254%	8	83	+82.787%
2025-10-16	35.9900	35.9900	35.9900	35.9900	+4.622%	1	86	+54.904%
2025-10-15	37.6000	37.8200	34.4000	34.4000	-12.977%	9	85	+62.064%
2025-10-14	37.8100	39.5700	37.8100	39.5300	-3.960%	73	85	+41.032%
2025-10-13	40.4300	42.0000	40.4300	41.1600	+1.130%	13	95	+35.447%
2025-10-10	39.3000	41.9000	38.7800	40.7000	+7.986%	18	87	+36.978%
2025-10-09	34.5700	37.6900	34.5700	37.6900	+23.170%	2	74	+47.917%
2025-10-08	31.3000	31.3000	30.6000	30.6000	+2.685%	10	73	+82.190%
2025-10-07	32.0000	32.0000	28.7000	29.8000	-16.056%	13	71	+87.081%
2025-10-06	36.3400	36.3400	35.5000	35.5000	+5.655%	2	65	+57.042%
2025-10-03	32.0000	35.0900	32.0000	33.6000	0.000%	66	0	+65.923%

.dark-mode .pbWxqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pbWxqG{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C180NBIS Jan 15 2027 180.00 Call (NBIS270115C00180000)option OPRA

NBIS20270115C180
NBIS Jan 15 2027 180.00 Call (NBIS270115C00180000)
option OPRA