Dark

NBIS20270115C185
NBIS Jan 15 2027 185.00 Call (NBIS270115C00185000)
option OPRA

EOD

Aug 28, 2026

57.10-7.230%(-4.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	59.6000	59.6000	57.1000	57.1000	-7.230%	6	898	0.000%
2026-08-24	57.0500	62.3500	57.0500	61.5500	-21.090%	14	903	-7.230%
2026-08-21	78.0000	78.0000	78.0000	78.0000	+12.603%	1	904	-26.795%
2026-08-20	69.2700	69.2700	69.2700	69.2700	-1.745%	1	904	-17.569%
2026-08-19	73.9800	76.7500	70.5000	70.5000	-28.317%	7	903	-19.007%
2026-08-18	107.0000	107.0000	98.3500	98.3500	-14.996%	14	902	-41.942%
2026-08-14	110.0000	116.0000	110.0000	115.7000	+21.534%	25	902	-50.648%
2026-08-13	115.2000	116.2500	95.2000	95.2000	-1.856%	18	902	-40.021%
2026-08-12	77.6300	99.7900	76.9500	97.0000	+83.019%	24	920	-41.134%
2026-08-11	58.0500	58.2500	53.0000	53.0000	-0.656%	6	932	+7.736%
2026-08-10	58.2500	58.3200	53.3500	53.3500	-8.017%	23	932	+7.029%
2026-08-07	63.0000	63.0000	55.1000	58.0000	-15.477%	27	911	-1.552%
2026-08-06	68.6200	68.6200	68.6200	68.6200	-20.200%	1	902	-16.788%
2026-08-05	85.9900	85.9900	85.9900	85.9900	+2.296%	1	901	-33.597%
2026-08-04	84.0600	84.0600	84.0600	84.0600	+6.324%	1	902	-32.072%
2026-08-03	55.9500	79.0600	55.9500	79.0600	+29.352%	4	903	-27.776%
2026-07-31	62.2500	62.2500	60.2800	61.1200	+5.198%	38	905	-6.577%
2026-07-30	60.0800	64.2000	58.1000	58.1000	+48.404%	38	939	-1.721%
2026-07-29	46.9200	46.9200	39.1500	39.1500	-30.425%	8	905	+45.849%
2026-07-28	61.3500	61.3500	51.3000	56.2700	-17.201%	43	906	+1.475%
2026-07-27	71.1200	71.1200	67.9600	67.9600	-4.228%	2	929	-15.980%
2026-07-24	78.6800	78.6800	70.9600	70.9600	-23.863%	5	929	-19.532%
2026-07-22	93.2000	93.2000	93.2000	93.2000	+14.146%	1	931	-38.734%
2026-07-21	72.5500	81.6500	72.5500	81.6500	+26.178%	4	931	-30.067%
2026-07-20	70.7000	70.7000	64.7100	64.7100	-1.597%	8	931	-11.760%
2026-07-17	63.6000	65.7600	63.6000	65.7600	+20.882%	2	927	-13.169%
2026-07-16	60.9000	60.9000	54.4000	54.4000	-25.428%	7	926	+4.963%
2026-07-14	79.5000	79.5000	72.9500	72.9500	-11.037%	29	923	-21.727%
2026-07-13	81.5000	83.5000	79.5000	82.0000	-0.365%	4	896	-30.366%
2026-07-10	80.5000	82.3000	80.5000	82.3000	-8.556%	2	898	-30.620%
2026-07-06	90.0000	90.0000	90.0000	90.0000	-12.976%	1	899	-36.556%
2026-07-01	103.4200	103.4200	103.4200	103.4200	-26.092%	1	900	-44.788%
2026-06-30	139.8500	139.9300	139.8500	139.9300	+35.617%	3	900	-59.194%
2026-06-26	103.1000	103.1800	103.1000	103.1800	-14.395%	2	900	-44.660%
2026-06-25	120.5300	120.5300	120.5300	120.5300	-12.022%	1	901	-52.626%
2026-06-23	137.0000	137.0000	137.0000	137.0000	-5.419%	2	901	-58.321%
2026-06-18	145.0000	145.0000	141.3700	144.8500	+3.464%	354	1,175	-60.580%
2026-06-17	136.2400	144.5000	136.2400	140.0000	+13.195%	5	1,175	-59.214%
2026-06-16	123.6800	123.6800	123.6800	123.6800	+20.546%	1	1,175	-53.832%
2026-06-12	102.7000	102.7000	102.6000	102.6000	+9.709%	2	1,175	-44.347%
2026-06-11	82.5000	94.7500	82.5000	93.5200	-1.506%	30	1,175	-38.944%
2026-06-10	90.7000	94.9500	90.7000	94.9500	+12.367%	2	1,197	-39.863%
2026-06-09	92.7100	92.7100	83.7000	84.5000	-8.510%	12	1,198	-32.426%
2026-06-08	92.3600	92.3600	92.3600	92.3600	-0.901%	1	1,200	-38.177%
2026-06-05	97.2800	97.2800	88.1300	93.2000	-17.813%	9	1,201	-38.734%
2026-06-04	103.6000	113.4000	103.6000	113.4000	-0.718%	9	1,198	-49.647%
2026-06-03	114.4000	115.7500	114.1900	114.2200	-6.131%	8	1,196	-50.009%
2026-06-02	123.5000	123.5000	121.6800	121.6800	-5.064%	2	1,194	-53.074%
2026-06-01	114.9700	131.5000	114.9700	128.1700	+45.482%	11	1,195	-55.450%
2026-05-29	83.9500	88.1000	83.9500	88.1000	-2.974%	16	1,202	-35.187%
2026-05-28	90.0000	90.8000	90.0000	90.8000	+19.113%	3	1,204	-37.115%
2026-05-27	73.3300	76.2300	73.3300	76.2300	-1.816%	2	1,204	-25.095%
2026-05-26	79.2900	79.2900	77.6400	77.6400	-9.405%	89	1,203	-26.455%
2026-05-22	85.7000	85.7000	85.7000	85.7000	-6.339%	1	1,116	-33.372%
2026-05-21	83.9500	93.0000	83.9500	91.5000	+33.870%	12	1,117	-37.596%
2026-05-20	72.0000	72.0000	68.3500	68.3500	-9.085%	24	1,117	-16.459%
2026-05-19	63.2800	75.1800	63.1800	75.1800	+9.544%	21	1,111	-24.049%
2026-05-18	75.0000	75.0000	68.0500	68.6300	-23.871%	17	1,111	-16.800%
2026-05-15	93.3000	93.3000	90.1500	90.1500	-4.096%	5	1,111	-36.661%
2026-05-14	83.5000	94.0000	83.5000	94.0000	+13.939%	16	1,105	-39.255%
2026-05-13	72.0000	82.5000	71.4800	82.5000	+46.797%	98	1,155	-30.788%
2026-05-12	58.9600	58.9600	54.4000	56.2000	-12.393%	11	1,155	+1.601%
2026-05-11	59.3000	67.9800	58.0000	64.1500	+4.309%	38	1,155	-10.990%
2026-05-08	56.0800	61.5000	56.0800	61.5000	+2.041%	4	1,146	-7.154%
2026-05-07	61.5000	67.9700	55.5500	60.2700	-8.861%	13	1,147	-5.260%
2026-05-06	57.1500	66.1300	57.1500	66.1300	+27.002%	92	1,147	-13.655%
2026-05-05	53.0500	54.0000	51.5500	52.0700	+3.375%	15	1,100	+9.660%
2026-05-04	45.0000	51.3000	43.9000	50.3700	+39.723%	393	1,108	+13.361%
2026-05-01	34.5700	36.0500	34.5700	36.0500	+33.173%	3	1,275	+58.391%
2026-04-30	27.5400	27.5400	27.0700	27.0700	+2.538%	12	1,275	+110.935%
2026-04-28	26.4000	26.4000	26.4000	26.4000	-13.101%	30	1,281	+116.288%
2026-04-27	32.4900	32.4900	30.3800	30.3800	-14.108%	7	1,296	+87.953%
2026-04-24	38.1500	38.1500	33.0800	35.3700	-6.552%	55	1,295	+61.436%
2026-04-23	38.0000	38.0000	37.8500	37.8500	+3.557%	9	1,294	+50.859%
2026-04-22	36.5500	36.5500	36.5500	36.5500	-1.350%	1	1,296	+56.224%
2026-04-21	37.0500	37.0500	37.0500	37.0500	-1.489%	10	1,286	+54.116%
2026-04-20	37.6100	37.6100	37.6100	37.6100	+1.184%	10	1,286	+51.821%
2026-04-17	37.1800	37.2600	35.8500	37.1700	-10.842%	9	1,281	+53.619%
2026-04-16	42.8000	42.8000	39.5300	41.6900	+1.857%	27	1,284	+36.963%
2026-04-15	38.7600	40.9300	38.7600	40.9300	-2.779%	7	1,293	+39.506%
2026-04-14	40.5000	42.3800	40.0600	42.1000	+10.065%	19	1,297	+35.629%
2026-04-13	34.9000	39.4300	34.9000	38.2500	+24.390%	145	1,294	+49.281%
2026-04-10	30.3500	33.4100	30.3500	30.7500	+23.246%	42	1,262	+85.691%
2026-04-09	23.4000	25.4500	23.4000	24.9500	+40.011%	27	1,276	+128.858%
2026-04-07	17.7500	17.8200	17.7500	17.8200	+10.000%	30	1,301	+220.426%
2026-04-06	15.8500	16.2500	15.8500	16.2000	+13.924%	22	1,278	+252.469%
2026-04-02	14.0500	14.2200	13.9500	14.2200	+20.000%	20	1,287	+301.547%
2026-03-31	11.8500	11.8500	11.8500	11.8500	+23.438%	2	1,287	+381.857%
2026-03-30	11.3000	11.3000	9.6000	9.6000	-27.547%	8	1,288	+494.792%
2026-03-27	13.4900	14.0000	13.2200	13.2500	-8.935%	13	1,292	+330.943%
2026-03-26	16.3100	16.3100	14.5500	14.5500	-19.167%	9	1,286	+292.440%
2026-03-25	18.0000	18.0000	18.0000	18.0000	-0.277%	2	1,290	+217.222%
2026-03-24	18.0500	18.0500	18.0500	18.0500	-1.150%	1	1,289	+216.343%
2026-03-23	20.1000	20.1500	18.2600	18.2600	-2.353%	99	1,289	+212.705%
2026-03-20	18.3400	18.7000	17.9500	18.7000	-2.604%	5	1,285	+205.348%
2026-03-19	19.2000	19.2000	19.2000	19.2000	-8.134%	1	1,284	+197.396%
2026-03-18	20.5000	20.9000	20.1500	20.9000	+12.366%	3	1,284	+173.206%
2026-03-17	19.0000	19.0000	18.6000	18.6000	-28.489%	5	1,284	+206.989%
2026-03-16	24.4800	26.8000	23.6000	26.0100	+39.240%	115	1,282	+119.531%
2026-03-13	18.7000	18.7000	18.6800	18.6800	+12.395%	3	1,330	+205.675%
2026-03-12	16.7800	16.7800	16.6200	16.6200	-3.090%	6	1,329	+243.562%
2026-03-11	15.7000	17.9000	15.7000	17.1500	+39.318%	844	1,324	+232.945%
2026-03-10	12.4600	12.4600	12.3100	12.3100	+9.911%	14	557	+363.851%
2026-03-09	10.4500	11.4500	10.4500	11.2000	-5.245%	22	571	+409.821%
2026-03-05	11.8200	11.8200	11.8200	11.8200	-12.444%	1	582	+383.080%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+32.353%	1	583	+322.963%
2026-03-03	10.2000	10.2000	10.2000	10.2000	-5.991%	1	582	+459.804%
2026-03-02	10.8500	10.8500	10.8500	10.8500	-32.817%	25	582	+426.267%
2026-02-26	17.4500	17.4500	16.1500	16.1500	-6.863%	19	582	+253.560%
2026-02-25	16.5200	17.3400	16.3500	17.3400	+14.305%	24	587	+229.296%
2026-02-24	15.0600	15.1700	15.0100	15.1700	-0.914%	22	587	+276.401%
2026-02-18	15.3100	15.3100	15.3100	15.3100	+6.690%	4	569	+272.959%
2026-02-13	14.3500	14.3500	14.3500	14.3500	+38.380%	1	565	+297.909%
2026-02-12	10.3700	10.3700	10.3700	10.3700	-5.727%	1	565	+450.627%
2026-02-06	11.0500	11.1500	11.0000	11.0000	+29.412%	13	565	+419.091%
2026-02-05	9.7000	9.7000	8.5000	8.5000	-12.371%	2	567	+571.765%
2026-02-04	9.7000	9.7000	9.7000	9.7000	-24.159%	1	566	+488.660%
2026-02-02	12.1900	12.7900	12.1900	12.7900	+2.320%	6	567	+346.443%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-18.831%	23	566	+356.800%
2026-01-29	15.4000	15.4000	15.4000	15.4000	-12.748%	3	566	+270.779%
2026-01-28	16.0000	17.6500	16.0000	17.6500	+12.420%	23	566	+223.513%
2026-01-27	15.7000	15.7000	15.7000	15.7000	-3.681%	2	547	+263.694%
2026-01-23	16.3000	16.3000	16.3000	16.3000	-12.366%	1	547	+250.307%
2026-01-22	18.6000	18.6000	18.6000	18.6000	+12.864%	2	546	+206.989%
2026-01-21	16.4800	16.4800	16.4800	16.4800	-25.193%	1	548	+246.481%
2026-01-16	22.0300	22.0300	22.0300	22.0300	+14.145%	3	544	+159.192%
2026-01-15	20.5500	20.5500	19.3000	19.3000	-0.771%	2	544	+195.855%
2026-01-14	19.3400	19.4500	18.9500	19.4500	-6.445%	5	542	+193.573%
2026-01-13	20.6700	20.7900	20.5500	20.7900	+15.500%	50	541	+174.651%
2026-01-12	18.0000	18.0000	18.0000	18.0000	+18.655%	1	560	+217.222%
2026-01-05	15.9000	15.9000	15.0800	15.1700	+26.946%	3	558	+276.401%
2025-12-31	12.1500	12.3100	11.9500	11.9500	-22.903%	7	558	+377.824%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-8.284%	5	558	+268.387%
2025-12-22	16.6000	16.9000	15.5000	16.9000	+40.833%	4	558	+237.870%
2025-12-16	12.6000	12.8800	12.0000	12.0000	-11.439%	94	558	+375.833%
2025-12-15	13.1000	13.5500	13.1000	13.5500	-16.615%	61	468	+321.402%
2025-12-11	16.2500	16.2500	16.2500	16.2500	-12.162%	2	410	+251.385%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-9.756%	11	410	+208.649%
2025-12-09	20.5000	20.5000	20.5000	20.5000	-7.865%	1	421	+178.537%
2025-12-04	22.2500	22.2500	22.2500	22.2500	+14.103%	1	420	+156.629%
2025-12-03	19.0000	19.5000	18.1300	19.5000	-5.797%	4	420	+192.821%
2025-12-01	20.7000	20.7000	20.7000	20.7000	+9.293%	14	419	+175.845%
2025-11-26	18.9400	18.9400	18.9400	18.9400	+11.412%	5	414	+201.478%
2025-11-25	17.0000	17.0000	17.0000	17.0000	+9.536%	1	414	+235.882%
2025-11-21	15.5200	15.5200	15.5200	15.5200	-15.191%	1	414	+267.912%
2025-11-20	18.6000	18.6000	18.3000	18.3000	-11.079%	10	414	+212.022%
2025-11-18	19.0400	20.5900	19.0400	20.5800	+19.304%	9	412	+177.454%
2025-11-17	18.6000	18.6000	17.2500	17.2500	-1.989%	12	408	+231.014%
2025-11-14	17.3000	17.8000	17.3000	17.6000	-4.916%	19	408	+224.432%
2025-11-13	19.2000	19.2000	17.6700	18.5100	-9.707%	5	421	+208.482%
2025-11-12	22.0000	22.3300	20.0000	20.5000	-18.000%	40	418	+178.537%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-12.281%	1	417	+128.400%
2025-11-07	27.4400	28.5000	27.4400	28.5000	-5.629%	4	417	+100.351%
2025-11-06	30.1000	30.2000	30.1000	30.2000	-5.625%	3	414	+89.073%
2025-11-04	32.4000	33.0000	32.0000	32.0000	-23.518%	20	415	+78.438%
2025-10-31	40.0000	42.5000	39.8000	41.8400	+10.981%	7	410	+36.472%
2025-10-30	38.0000	38.0000	37.7000	37.7000	+1.344%	2	409	+51.459%
2025-10-27	35.5000	37.5000	34.3000	37.2000	+16.981%	6	414	+53.495%
2025-10-24	30.6000	31.8000	30.6000	31.8000	+23.304%	3	414	+79.560%
2025-10-23	25.5200	26.5000	25.5200	25.7900	+16.171%	12	417	+121.404%
2025-10-22	23.0000	24.8700	22.2000	22.2000	-11.200%	12	407	+157.207%
2025-10-21	26.0000	26.0000	24.5000	25.0000	-4.871%	17	411	+128.400%
2025-10-20	31.0000	31.0000	26.2800	26.2800	-7.465%	15	419	+117.275%
2025-10-17	31.2500	31.2500	28.4000	28.4000	-16.740%	11	415	+101.056%
2025-10-16	34.1100	34.1100	34.1100	34.1100	+1.367%	1	407	+67.400%
2025-10-15	35.8000	35.8000	33.6500	33.6500	-11.680%	26	407	+69.688%
2025-10-14	35.0000	38.1000	35.0000	38.1000	-8.633%	3	432	+49.869%
2025-10-13	39.6600	41.7000	39.4000	41.7000	+13.469%	3	430	+36.930%
2025-10-10	38.5900	41.0000	36.7500	36.7500	-2.000%	17	429	+55.374%
2025-10-09	31.5000	37.5000	30.1700	37.5000	+23.762%	4	433	+52.267%
2025-10-08	30.8000	31.4200	28.6000	30.3000	+3.625%	73	431	+88.449%
2025-10-07	32.4000	32.9100	28.0000	29.2400	-9.892%	33	471	+95.280%
2025-10-06	34.8000	37.0000	32.4000	32.4500	-1.786%	170	460	+75.963%
2025-10-03	30.5100	35.3000	28.6000	33.0400	0.000%	414	0	+72.821%

.dark-mode .BJdZMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJdZMp{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C185NBIS Jan 15 2027 185.00 Call (NBIS270115C00185000)option OPRA

NBIS20270115C185
NBIS Jan 15 2027 185.00 Call (NBIS270115C00185000)
option OPRA