Dark

NBIS20270115C190
NBIS Jan 15 2027 190.00 Call (NBIS270115C00190000)
option OPRA

EOD

Aug 31, 2026

51.20-3.287%(-1.74)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	50.3300	51.2700	50.3300	51.2000	-3.287%	17	1,614	0.000%
2026-08-28	54.2000	54.2000	52.9400	52.9400	-16.367%	2	1,613	-3.287%
2026-08-27	63.9200	63.9200	63.3000	63.3000	+2.179%	2	1,612	-19.115%
2026-08-26	61.9500	61.9500	61.9500	61.9500	-5.564%	1	1,611	-17.353%
2026-08-25	66.5000	66.5000	64.7000	65.6000	+9.333%	8	1,610	-21.951%
2026-08-24	55.0000	60.0000	55.0000	60.0000	-12.152%	9	1,612	-14.667%
2026-08-21	68.5300	68.5300	68.3000	68.3000	+5.077%	2	1,606	-25.037%
2026-08-20	65.0000	65.0000	65.0000	65.0000	-4.002%	1	1,604	-21.231%
2026-08-19	78.7700	78.7700	65.9400	67.7100	-25.182%	16	1,603	-24.383%
2026-08-18	90.3000	90.5000	90.3000	90.5000	-19.340%	3	1,604	-43.425%
2026-08-17	109.1200	113.4200	109.1200	112.2000	+0.854%	4	1,602	-54.367%
2026-08-14	111.0000	115.0000	109.0000	111.2500	+10.697%	15	1,602	-53.978%
2026-08-13	105.0000	114.2500	100.5000	100.5000	+6.484%	28	1,607	-49.055%
2026-08-12	69.3300	94.8600	69.3300	94.3800	+77.206%	133	1,621	-45.751%
2026-08-11	56.0700	56.0700	51.2000	53.2600	+4.431%	379	1,732	-3.868%
2026-08-10	54.0000	60.0000	51.0000	51.0000	-4.225%	27	1,868	+0.392%
2026-08-07	52.5000	55.6000	52.5000	53.2500	-9.746%	16	1,861	-3.850%
2026-08-06	74.0000	74.0000	59.0000	59.0000	-29.904%	36	1,853	-13.220%
2026-08-05	82.3900	84.1700	82.3900	84.1700	-4.352%	2	1,841	-39.171%
2026-08-04	79.8500	88.0000	79.8500	88.0000	+11.534%	18	1,841	-41.818%
2026-08-03	57.9000	80.0000	57.9000	78.9000	+30.026%	24	1,849	-35.108%
2026-07-31	60.0000	63.0000	55.0000	60.6800	+2.500%	31	1,854	-15.623%
2026-07-30	56.7500	65.3500	56.7500	59.2000	+57.447%	13	1,843	-13.514%
2026-07-29	46.8000	46.8000	37.6000	37.6000	-28.449%	51	1,839	+36.170%
2026-07-28	52.5500	52.5500	48.6500	52.5500	-20.137%	3	1,835	-2.569%
2026-07-27	72.6000	72.6000	63.6000	65.8000	-5.201%	24	1,835	-22.188%
2026-07-24	79.2000	79.2000	69.4100	69.4100	-25.765%	7	1,821	-26.235%
2026-07-23	92.7500	93.5000	92.7500	93.5000	+1.763%	11	1,814	-45.241%
2026-07-22	91.8800	91.8800	91.8800	91.8800	+11.776%	2	1,825	-44.275%
2026-07-21	72.3000	85.1500	72.3000	82.2000	+33.161%	8	1,825	-37.713%
2026-07-20	68.7800	68.7800	61.7300	61.7300	-4.205%	5	1,827	-17.058%
2026-07-17	52.6500	64.4400	52.6500	64.4400	+21.838%	4	1,825	-20.546%
2026-07-16	66.6000	66.6000	52.8900	52.8900	-28.720%	123	1,824	-3.195%
2026-07-15	73.0000	74.3000	64.2900	74.2000	+7.614%	222	1,783	-30.997%
2026-07-14	85.0000	85.0000	68.3000	68.9500	-13.813%	18	1,748	-25.743%
2026-07-13	80.0000	80.0000	80.0000	80.0000	+1.112%	1	1,750	-36.000%
2026-07-10	79.1200	79.1200	79.1200	79.1200	-7.049%	1	1,749	-35.288%
2026-07-09	90.7800	90.7800	85.1200	85.1200	+10.031%	2	1,748	-39.850%
2026-07-02	81.0000	81.0000	77.3600	77.3600	-22.547%	2	1,747	-33.816%
2026-07-01	101.7500	101.7500	99.8800	99.8800	-25.823%	3	1,747	-48.738%
2026-06-30	138.7500	138.7500	134.6500	134.6500	+35.327%	3	1,747	-61.975%
2026-06-29	99.5000	99.5000	99.5000	99.5000	0.000%	2	1,750	-48.543%
2026-06-26	107.5700	107.5700	99.5000	99.5000	-11.947%	2	1,752	-48.543%
2026-06-25	128.5500	128.5500	113.0000	113.0000	-17.518%	2	1,751	-54.690%
2026-06-23	137.0000	137.0000	137.0000	137.0000	-3.623%	1	1,752	-62.628%
2026-06-18	143.8300	143.8300	142.1500	142.1500	-3.035%	2	1,756	-63.982%
2026-06-17	140.5000	146.6000	135.7000	146.6000	+17.280%	4	1,756	-65.075%
2026-06-16	124.7500	125.0000	121.3900	125.0000	+4.254%	3	1,756	-59.040%
2026-06-15	119.9000	119.9000	119.9000	119.9000	+26.157%	1	1,757	-57.298%
2026-06-12	93.9400	95.0400	93.9400	95.0400	+13.820%	4	1,757	-46.128%
2026-06-11	83.5000	83.5000	83.5000	83.5000	+2.769%	2	1,757	-38.683%
2026-06-10	81.0000	81.2500	81.0000	81.2500	-4.670%	2	1,759	-36.985%
2026-06-09	92.9500	98.5000	78.0800	85.2300	-4.824%	10	1,761	-39.927%
2026-06-05	89.5500	89.5500	89.5500	89.5500	-24.181%	1	1,763	-42.825%
2026-06-04	108.5000	118.1100	108.4600	118.1100	+8.857%	10	1,762	-56.651%
2026-06-03	109.9100	109.9100	108.5000	108.5000	-8.708%	2	1,761	-52.811%
2026-06-02	124.0900	124.0900	118.8500	118.8500	-5.314%	8	1,763	-56.920%
2026-06-01	110.4400	129.6500	110.4400	125.5200	+32.713%	23	1,767	-59.210%
2026-05-29	93.0800	94.5800	86.5900	94.5800	+2.359%	10	1,771	-45.866%
2026-05-28	88.2500	93.5000	85.5100	92.4000	+23.695%	35	1,772	-44.589%
2026-05-27	70.3500	74.7000	68.4000	74.7000	+0.538%	22	1,767	-31.459%
2026-05-26	78.0900	78.1900	74.0000	74.3000	-4.744%	6	1,765	-31.090%
2026-05-22	81.9200	81.9200	78.0000	78.0000	-10.928%	6	1,765	-34.359%
2026-05-21	83.7500	88.6100	83.7500	87.5700	+30.877%	19	1,761	-41.532%
2026-05-20	71.1200	71.2500	66.9100	66.9100	-9.065%	22	1,761	-23.479%
2026-05-19	64.5100	73.5800	61.2500	73.5800	+7.181%	19	1,754	-30.416%
2026-05-18	72.4000	72.4000	64.6900	68.6500	-22.121%	50	1,754	-25.419%
2026-05-15	88.0200	91.7200	88.0200	88.1500	-3.132%	13	1,754	-41.917%
2026-05-14	81.0000	95.0500	81.0000	91.0000	+24.198%	36	1,737	-43.736%
2026-05-13	73.3900	79.6400	71.3100	73.2700	+33.218%	93	1,727	-30.121%
2026-05-12	58.7500	60.1900	53.2800	55.0000	-8.333%	10	1,727	-6.909%
2026-05-11	55.6500	66.5000	55.6500	60.0000	+10.906%	58	1,727	-14.667%
2026-05-08	55.1900	56.8000	53.9500	54.1000	-8.071%	11	1,720	-5.360%
2026-05-07	58.6700	66.1300	53.7500	58.8500	-8.859%	63	1,714	-12.999%
2026-05-06	57.5000	64.5700	57.0500	64.5700	+28.702%	65	1,698	-20.706%
2026-05-05	47.2500	51.4500	47.2500	50.1700	-0.909%	98	1,703	+2.053%
2026-05-04	47.0000	50.6300	46.5500	50.6300	+47.009%	30	1,702	+1.126%
2026-05-01	34.1600	34.4700	34.1600	34.4400	+26.200%	80	1,685	+48.664%
2026-04-30	27.2900	27.2900	27.2900	27.2900	-3.908%	1	1,685	+87.615%
2026-04-29	26.5800	28.4000	24.8200	28.4000	+11.504%	15	1,684	+80.282%
2026-04-28	26.5100	26.5100	25.4300	25.4700	-15.522%	110	1,682	+101.021%
2026-04-27	29.0000	30.1500	27.1000	30.1500	-3.458%	57	1,700	+69.818%
2026-04-24	32.3400	34.1000	31.2300	31.2300	-12.887%	21	1,648	+63.945%
2026-04-23	35.8500	35.8500	35.8500	35.8500	+2.575%	1	1,662	+42.817%
2026-04-22	36.1000	36.1000	34.9500	34.9500	-1.132%	13	1,662	+46.495%
2026-04-21	35.4000	35.4000	35.3500	35.3500	0.000%	2	1,651	+44.837%
2026-04-17	36.0000	36.0000	34.3000	35.3500	-8.704%	32	1,650	+44.837%
2026-04-16	38.6000	39.2000	37.8500	38.7200	-5.145%	18	1,653	+32.231%
2026-04-15	35.4500	40.8500	35.4500	40.8200	+0.965%	17	1,647	+25.429%
2026-04-14	39.0500	40.4900	37.4200	40.4300	+13.631%	33	1,638	+26.639%
2026-04-13	31.3500	37.4000	31.3500	35.5800	+18.798%	57	1,628	+43.901%
2026-04-10	25.0000	31.3800	25.0000	29.9500	+22.245%	61	1,613	+70.952%
2026-04-09	21.0000	24.5000	20.5000	24.5000	+24.682%	2,256	1,623	+108.980%
2026-04-08	17.6700	19.6500	17.6700	19.6500	+22.354%	41	1,147	+160.560%
2026-04-07	15.2500	17.0300	15.2500	16.0600	+3.147%	8	1,187	+218.804%
2026-04-06	14.5000	15.5700	14.5000	15.5700	+17.598%	4	1,185	+228.838%
2026-04-02	13.1500	13.6700	13.1000	13.2400	+1.846%	32	1,187	+286.707%
2026-04-01	12.9300	13.0000	12.9300	13.0000	+1.961%	2	1,187	+293.846%
2026-03-31	11.0000	12.7500	10.3000	12.7500	+37.838%	5	1,188	+301.569%
2026-03-30	12.0000	12.0000	9.1000	9.2500	-23.554%	7	1,186	+453.514%
2026-03-27	13.6500	13.6500	12.1000	12.1000	-30.738%	9	1,187	+323.140%
2026-03-23	17.6000	18.4000	17.4700	17.4700	-11.544%	41	1,189	+193.074%
2026-03-20	19.7500	19.7500	19.7500	19.7500	-0.253%	1	1,202	+159.241%
2026-03-18	19.7500	19.8000	19.7500	19.8000	+14.783%	2	1,203	+158.586%
2026-03-17	19.0000	19.0000	17.1000	17.2500	-31.000%	90	1,252	+196.812%
2026-03-16	24.2000	25.5500	23.3500	25.0000	+41.403%	224	1,200	+104.800%
2026-03-13	17.7000	17.7000	17.6800	17.6800	+9.001%	2	1,007	+189.593%
2026-03-11	16.2200	16.2200	16.2200	16.2200	+39.828%	2	1,008	+215.660%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+18.367%	1	1,006	+341.379%
2026-03-09	9.8000	9.8000	9.8000	9.8000	-10.909%	1	1,006	+422.449%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-2.222%	1	1,006	+365.455%
2026-03-05	12.0000	12.0000	11.2500	11.2500	-7.635%	52	1,006	+355.111%
2026-03-04	10.5000	12.2000	10.5000	12.1800	+25.567%	725	1,050	+320.361%
2026-03-03	9.5000	9.8400	9.3000	9.7000	-11.818%	57	417	+427.835%
2026-02-27	12.6200	13.0500	11.0000	11.0000	-26.667%	6	413	+365.455%
2026-02-26	16.0000	16.0000	15.0000	15.0000	-9.091%	6	415	+241.333%
2026-02-25	16.5000	16.5000	16.5000	16.5000	+14.424%	1	416	+210.303%
2026-02-24	14.4200	14.4200	14.4200	14.4200	+3.000%	1	416	+255.062%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-6.853%	1	416	+265.714%
2026-02-20	15.0300	15.0300	15.0300	15.0300	-10.801%	1	416	+240.652%
2026-02-19	15.6000	16.8500	15.4000	16.8500	+8.221%	83	416	+203.858%
2026-02-18	15.5000	15.6000	15.5000	15.5700	+14.908%	30	355	+228.838%
2026-02-13	13.5500	13.5500	13.5500	13.5500	+21.525%	1	344	+277.860%
2026-02-12	9.9000	11.1500	9.8000	11.1500	+4.695%	10	344	+359.193%
2026-02-06	9.8000	10.6500	9.8000	10.6500	+27.545%	16	344	+380.751%
2026-02-05	8.8000	8.8000	8.3500	8.3500	-16.915%	2	334	+513.174%
2026-02-04	10.8000	10.8500	10.0000	10.0500	-20.866%	68	335	+409.453%
2026-02-03	12.0000	12.7000	12.0000	12.7000	+5.833%	75	330	+303.150%
2026-01-30	12.5000	12.5000	12.0000	12.0000	-13.043%	48	292	+326.667%
2026-01-29	14.5000	14.5000	13.8000	13.8000	-10.968%	78	260	+271.014%
2026-01-27	15.1000	15.5000	15.1000	15.5000	-13.889%	3	218	+230.323%
2026-01-20	18.5700	18.5700	18.0000	18.0000	-7.881%	6	219	+184.444%
2026-01-16	19.5400	19.5400	19.5400	19.5400	-7.787%	1	223	+162.027%
2026-01-12	19.8000	21.1900	19.8000	21.1900	+24.720%	4	223	+141.623%
2026-01-06	16.0000	16.9900	16.0000	16.9900	+29.202%	2	225	+201.354%
2026-01-05	14.0000	14.0000	13.1500	13.1500	-0.379%	4	230	+289.354%
2026-01-02	13.3500	13.3500	13.2000	13.2000	+4.762%	3	230	+287.879%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-1.408%	5	231	+306.349%
2025-12-29	13.8000	13.8000	12.5100	12.7800	-5.333%	5	226	+300.626%
2025-12-26	13.5000	13.5000	13.5000	13.5000	-6.832%	4	228	+279.259%
2025-12-24	14.4900	14.4900	14.4900	14.4900	-7.353%	1	228	+253.347%
2025-12-22	16.0000	16.2500	15.6400	15.6400	+42.182%	8	228	+227.366%
2025-12-18	11.5800	11.5800	11.0000	11.0000	-1.698%	9	226	+365.455%
2025-12-17	10.8000	11.2000	10.8000	11.1900	-4.766%	10	235	+357.551%
2025-12-16	11.6000	11.7500	11.5000	11.7500	-32.355%	4	226	+335.745%
2025-12-12	17.3700	17.3700	17.3700	17.3700	-6.108%	1	226	+194.761%
2025-12-10	18.0000	19.0000	18.0000	18.5000	-13.953%	31	225	+176.757%
2025-12-04	21.5000	21.5000	21.5000	21.5000	+6.965%	2	234	+138.140%
2025-12-01	20.1000	20.1000	20.1000	20.1000	+11.357%	20	232	+154.726%
2025-11-26	18.0500	18.0500	18.0500	18.0500	+23.208%	2	250	+183.657%
2025-11-21	16.6900	16.8500	14.5300	14.6500	-19.945%	30	250	+249.488%
2025-11-20	22.0000	22.0000	17.2000	18.3000	-9.406%	42	250	+179.781%
2025-11-19	20.0000	20.2000	20.0000	20.2000	+1.000%	21	274	+153.465%
2025-11-18	20.0000	20.0000	20.0000	20.0000	+18.977%	1	261	+156.000%
2025-11-17	16.8100	16.8100	16.8100	16.8100	-1.118%	7	260	+204.581%
2025-11-14	15.6500	17.1000	15.6500	17.0000	-0.176%	31	256	+201.176%
2025-11-13	16.8000	19.9800	16.7200	17.0300	-13.903%	14	225	+200.646%
2025-11-12	20.0000	20.1000	19.7800	19.7800	-14.000%	10	215	+158.847%
2025-11-11	25.5000	25.6700	23.0000	23.0000	-20.690%	9	205	+122.609%
2025-11-07	29.0000	29.0000	29.0000	29.0000	-9.375%	1	202	+76.552%
2025-11-05	31.0000	32.0000	31.0000	32.0000	-16.558%	2	202	+60.000%
2025-10-31	38.3500	38.3500	38.3500	38.3500	+5.241%	1	200	+33.507%
2025-10-30	35.9800	36.4400	35.9800	36.4400	+1.448%	11	199	+40.505%
2025-10-29	35.2500	35.9200	35.2500	35.9200	+49.046%	13	198	+42.539%
2025-10-23	24.1000	24.1000	24.1000	24.1000	+4.329%	1	191	+112.448%
2025-10-22	23.7600	23.7600	23.1000	23.1000	-3.549%	13	190	+121.645%
2025-10-21	25.3000	25.3000	23.5800	23.9500	-10.501%	6	175	+113.779%
2025-10-20	28.0000	28.0000	26.7600	26.7600	-9.288%	56	174	+91.330%
2025-10-17	30.0000	30.2000	29.5000	29.5000	-11.940%	4	222	+73.559%
2025-10-16	33.0000	33.5000	33.0000	33.5000	-2.047%	30	219	+52.836%
2025-10-15	36.0000	36.0000	33.4000	34.2000	-8.629%	4	209	+49.708%
2025-10-14	35.5000	37.4300	35.0000	37.4300	-0.187%	124	205	+36.789%
2025-10-10	36.0000	37.5000	35.0000	37.5000	+9.649%	38	97	+36.533%
2025-10-09	30.1800	34.2000	30.1800	34.2000	+16.525%	64	0	+49.708%
2025-10-08	29.2400	29.5000	29.2400	29.3500	0.000%	28	0	+74.446%

.dark-mode .Pcp04H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pcp04H{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C190NBIS Jan 15 2027 190.00 Call (NBIS270115C00190000)option OPRA

NBIS20270115C190
NBIS Jan 15 2027 190.00 Call (NBIS270115C00190000)
option OPRA