Dark

NBIS20270115C195
NBIS Jan 15 2027 195.00 Call (NBIS270115C00195000)
option OPRA

EOD

Aug 31, 2026

49.60-23.961%(-15.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	49.6000	49.6000	49.6000	49.6000	-23.961%	1	580	0.000%
2026-08-25	65.2300	65.2300	65.2300	65.2300	+14.338%	1	581	-23.961%
2026-08-24	53.4300	57.0500	53.0300	57.0500	-14.990%	26	582	-13.059%
2026-08-21	67.1100	67.1100	67.1100	67.1100	+6.271%	1	593	-26.091%
2026-08-20	63.1500	63.1500	63.1500	63.1500	-3.808%	1	593	-21.457%
2026-08-19	64.4600	73.0000	64.4600	65.6500	-24.462%	7	592	-24.448%
2026-08-18	101.5500	101.6000	86.9100	86.9100	-21.829%	13	591	-42.929%
2026-08-17	111.1800	111.1800	111.1800	111.1800	+5.936%	1	591	-55.388%
2026-08-14	104.9500	104.9500	104.9500	104.9500	+14.262%	1	590	-52.739%
2026-08-13	105.0500	111.4000	91.8500	91.8500	-2.804%	19	591	-45.999%
2026-08-12	69.0000	94.5000	68.0700	94.5000	+86.280%	35	592	-47.513%
2026-08-11	51.0600	51.0600	49.5500	50.7300	+2.381%	10	606	-2.227%
2026-08-10	55.0800	58.0500	49.5500	49.5500	-8.731%	35	601	+0.101%
2026-08-07	57.0300	57.0500	50.5500	54.2900	-6.138%	7	582	-8.639%
2026-08-06	72.0000	72.0000	57.8400	57.8400	-26.130%	7	578	-14.246%
2026-08-05	78.3000	78.3000	78.3000	78.3000	-7.117%	1	578	-36.654%
2026-08-04	80.0000	84.3000	79.0000	84.3000	+64.616%	8	578	-41.163%
2026-08-03	51.2100	51.2100	51.2100	51.2100	-11.661%	1	579	-3.144%
2026-07-31	58.0000	58.0000	54.5900	57.9700	-6.045%	5	579	-14.439%
2026-07-30	53.2000	64.0000	53.2000	61.7000	+56.401%	18	575	-19.611%
2026-07-29	51.0000	51.0000	39.4500	39.4500	-20.528%	11	581	+25.729%
2026-07-28	49.6400	49.6400	49.6400	49.6400	-23.865%	1	585	-0.081%
2026-07-24	76.6000	76.6000	65.2000	65.2000	-25.571%	10	584	-23.926%
2026-07-23	87.6000	87.6000	87.6000	87.6000	-0.725%	8	582	-43.379%
2026-07-22	88.6100	90.0100	88.2400	88.2400	+7.610%	7	586	-43.790%
2026-07-21	71.3200	82.0000	70.6600	82.0000	+30.949%	33	589	-39.512%
2026-07-20	66.2000	66.2000	61.1000	62.6200	+9.514%	8	586	-20.792%
2026-07-17	51.0000	61.5000	51.0000	57.1800	+6.580%	4	589	-13.256%
2026-07-16	60.8000	60.8000	52.0000	53.6500	-24.437%	15	589	-7.549%
2026-07-15	70.8000	72.0000	66.0000	71.0000	+4.473%	15	599	-30.141%
2026-07-14	71.0000	71.0000	67.5000	67.9600	-16.685%	8	592	-27.016%
2026-07-13	81.5700	81.5700	81.5700	81.5700	-5.151%	6	589	-39.193%
2026-07-10	86.0000	86.0000	86.0000	86.0000	+0.409%	1	589	-42.326%
2026-07-09	86.8700	86.8700	82.4300	85.6500	+8.418%	3	589	-42.090%
2026-07-08	74.8000	79.0000	74.8000	79.0000	+16.296%	2	588	-37.215%
2026-07-07	74.4900	74.4900	67.9300	67.9300	-15.510%	14	589	-26.984%
2026-07-02	80.4000	80.4000	80.4000	80.4000	-17.766%	1	591	-38.308%
2026-07-01	100.6500	100.6500	97.7700	97.7700	-29.484%	3	591	-49.269%
2026-06-30	138.6500	138.6500	138.6500	138.6500	+25.362%	10	591	-64.226%
2026-06-29	110.6000	110.6000	110.6000	110.6000	+10.711%	1	601	-55.154%
2026-06-26	98.7600	99.9000	98.7600	99.9000	-25.225%	15	601	-50.350%
2026-06-23	129.8500	133.6000	129.8500	133.6000	-2.031%	12	616	-62.874%
2026-06-17	132.9100	136.3700	132.7400	136.3700	+13.974%	60	681	-63.628%
2026-06-16	120.0000	122.2200	118.7000	119.6500	+17.373%	5	681	-58.546%
2026-06-12	96.4000	101.9400	95.3500	101.9400	+28.065%	20	678	-51.344%
2026-06-10	91.0000	91.2400	79.6000	79.6000	+1.079%	105	678	-37.688%
2026-06-09	78.6500	78.7500	78.6500	78.7500	-10.072%	2	591	-37.016%
2026-06-08	87.0000	93.2000	87.0000	87.5700	-1.904%	18	591	-43.360%
2026-06-05	93.2200	93.2200	89.2700	89.2700	-22.279%	2	578	-44.438%
2026-06-04	96.9000	114.8600	96.9000	114.8600	+6.283%	11	579	-56.817%
2026-06-03	108.0700	108.0700	108.0700	108.0700	-17.188%	39	581	-54.104%
2026-06-02	130.5000	130.5000	130.5000	130.5000	+3.056%	1	620	-61.992%
2026-06-01	121.0900	126.6300	121.0900	126.6300	+50.750%	16	620	-60.831%
2026-05-29	84.1000	84.1000	84.0000	84.0000	-1.846%	5	626	-40.952%
2026-05-28	90.8000	90.8000	83.3000	85.5800	+16.088%	15	625	-42.043%
2026-05-27	70.8800	73.7200	70.8800	73.7200	+0.628%	7	635	-32.718%
2026-05-26	79.0000	79.0000	73.2600	73.2600	-3.858%	12	638	-32.296%
2026-05-22	81.5000	81.5000	76.2000	76.2000	-12.745%	2	638	-34.908%
2026-05-21	78.8500	87.3300	78.8500	87.3300	+33.328%	24	638	-43.204%
2026-05-20	75.0000	75.0000	65.5000	65.5000	-7.329%	19	638	-24.275%
2026-05-19	61.4700	70.8300	61.4700	70.6800	+6.590%	23	639	-29.825%
2026-05-18	76.1000	76.1000	66.0200	66.3100	-20.012%	29	639	-25.200%
2026-05-15	87.1200	87.1200	82.2500	82.9000	-3.906%	7	639	-40.169%
2026-05-14	73.0000	92.9200	73.0000	86.2700	+19.322%	48	620	-42.506%
2026-05-13	71.8000	79.3100	65.9400	72.3000	+33.641%	132	563	-31.397%
2026-05-12	53.1800	54.1000	50.5600	54.1000	-8.181%	5	563	-8.318%
2026-05-11	65.0000	65.0000	58.9200	58.9200	+9.374%	11	563	-15.818%
2026-05-08	55.2400	57.0000	53.6000	53.8700	+2.707%	8	562	-7.926%
2026-05-07	60.0000	65.3000	52.4500	52.4500	-16.640%	53	561	-5.434%
2026-05-06	48.3300	63.2500	48.3300	62.9200	+28.671%	483	570	-21.170%
2026-05-05	45.5500	48.9000	45.5500	48.9000	-0.711%	35	554	+1.431%
2026-05-04	45.3300	49.2500	44.4400	49.2500	+45.366%	353	586	+0.711%
2026-05-01	33.0700	33.9000	33.0700	33.8800	+41.461%	78	386	+46.399%
2026-04-28	24.0300	24.0300	23.9500	23.9500	-16.984%	2	386	+107.098%
2026-04-27	27.8800	28.9000	27.8800	28.8500	-7.085%	22	387	+71.924%
2026-04-24	32.1100	32.1100	31.0500	31.0500	-8.676%	6	397	+59.742%
2026-04-22	38.0000	38.0000	34.0000	34.0000	-1.134%	24	400	+45.882%
2026-04-21	34.3900	34.3900	34.3900	34.3900	-8.901%	1	408	+44.228%
2026-04-16	35.8500	37.7500	35.8500	37.7500	-0.317%	56	408	+31.391%
2026-04-15	36.2500	37.8700	35.9400	37.8700	+0.451%	3	355	+30.974%
2026-04-14	37.4500	39.0000	35.9600	37.7000	+6.648%	44	356	+31.565%
2026-04-13	32.6700	35.3500	32.6700	35.3500	+23.818%	28	322	+40.311%
2026-04-10	27.3000	29.8000	27.3000	28.5500	+30.963%	10	314	+73.730%
2026-04-09	21.8000	21.8000	21.8000	21.8000	+16.019%	3	313	+127.523%
2026-04-08	18.3500	18.7900	18.3500	18.7900	+26.532%	40	312	+163.970%
2026-04-07	14.8500	14.8500	14.8500	14.8500	+18.800%	20	291	+234.007%
2026-04-02	10.3500	13.1000	10.3500	12.5000	+18.483%	26	258	+296.800%
2026-03-31	10.5500	10.5500	10.5500	10.5500	+14.177%	1	258	+370.142%
2026-03-30	11.6900	11.6900	9.2400	9.2400	-45.196%	3	258	+436.797%
2026-03-23	18.2000	18.2000	16.7500	16.8600	+4.655%	31	256	+194.187%
2026-03-20	16.1100	16.1100	16.1100	16.1100	-15.654%	1	253	+207.883%
2026-03-19	18.4500	19.1000	18.4000	19.1000	+1.812%	69	253	+159.686%
2026-03-18	18.4900	18.7600	18.4900	18.7600	+13.697%	4	254	+164.392%
2026-03-17	16.9000	17.3500	16.5000	16.5000	-30.818%	179	252	+200.606%
2026-03-16	23.0000	24.7500	23.0000	23.8500	+38.905%	71	161	+107.966%
2026-03-13	17.1700	17.1700	17.1700	17.1700	+7.313%	1	137	+188.876%
2026-03-11	15.5500	16.0000	15.5500	16.0000	+45.059%	11	136	+210.000%
2026-03-06	11.0300	11.0300	11.0300	11.0300	+5.550%	49	128	+349.683%
2026-03-05	10.4500	10.4500	10.4500	10.4500	+11.170%	8	144	+374.641%
2026-03-03	8.7000	9.4000	8.7000	9.4000	-8.293%	50	152	+427.660%
2026-03-02	10.1000	10.2500	9.9000	10.2500	+1.889%	46	135	+383.902%
2026-02-27	10.6500	10.6500	10.0600	10.0600	-33.816%	3	119	+393.042%
2026-02-25	15.2000	15.2000	15.2000	15.2000	+10.949%	1	118	+226.316%
2026-02-20	13.2000	13.7000	13.2000	13.7000	-0.797%	31	118	+262.044%
2026-02-18	15.0500	15.0500	13.8100	13.8100	+26.697%	11	106	+259.160%
2026-02-02	10.6500	10.9000	10.6500	10.9000	-4.218%	4	101	+355.046%
2026-01-30	11.3800	11.3800	11.3800	11.3800	-35.231%	10	97	+335.852%
2026-01-20	18.1300	18.1300	17.5700	17.5700	-9.340%	3	97	+182.299%
2026-01-15	19.8000	19.8000	19.3800	19.3800	+7.727%	16	96	+155.934%
2026-01-14	18.0000	18.0000	17.9900	17.9900	-8.587%	6	88	+175.709%
2026-01-13	19.8000	19.9200	19.6800	19.6800	-2.090%	13	87	+152.033%
2026-01-12	20.1000	20.1000	20.1000	20.1000	+5.789%	6	87	+146.766%
2026-01-09	18.5400	19.0000	18.5400	19.0000	+50.794%	6	87	+161.053%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+6.329%	3	82	+293.651%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-1.085%	10	79	+318.565%
2025-12-30	11.9800	11.9800	11.9800	11.9800	-12.619%	1	79	+314.023%
2025-12-19	13.7100	13.7100	13.7100	13.7100	+25.780%	1	78	+261.780%
2025-12-18	10.9000	10.9000	10.9000	10.9000	+8.135%	1	77	+355.046%
2025-12-17	10.8000	10.8000	10.0800	10.0800	-8.364%	8	76	+392.063%
2025-12-16	11.2000	11.2000	11.0000	11.0000	-43.763%	2	75	+350.909%
2025-12-05	19.5600	19.5600	19.5600	19.5600	+9.213%	1	75	+153.579%
2025-11-26	17.9100	17.9100	17.9100	17.9100	+5.415%	1	75	+176.940%
2025-11-25	16.0000	16.9900	16.0000	16.9900	-0.059%	2	75	+191.936%
2025-11-24	17.0000	17.0000	17.0000	17.0000	-3.955%	1	75	+191.765%
2025-11-20	22.0000	22.0000	17.6000	17.7000	-13.278%	27	75	+180.226%
2025-11-19	20.7000	20.7000	20.4100	20.4100	+16.629%	2	100	+143.018%
2025-11-18	15.9000	17.5000	15.9000	17.5000	+12.903%	17	99	+183.429%
2025-11-14	14.4400	15.5000	14.4400	15.5000	-10.920%	13	105	+220.000%
2025-11-13	17.2900	17.5400	17.2900	17.4000	-11.675%	72	106	+185.057%
2025-11-12	19.2800	19.7500	19.0000	19.7000	-27.037%	29	118	+151.777%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+4.977%	2	88	+83.704%
2025-11-07	25.7200	25.7200	25.7200	25.7200	-16.249%	48	88	+92.846%
2025-11-05	30.7100	30.7100	30.7100	30.7100	-15.189%	1	46	+61.511%
2025-11-03	39.4500	39.4500	36.2100	36.2100	-9.475%	2	44	+36.979%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+13.026%	1	44	+24.000%
2025-10-30	35.3900	35.3900	35.3900	35.3900	+5.990%	1	44	+40.153%
2025-10-27	33.3900	33.3900	33.3900	33.3900	+14.037%	1	43	+48.547%
2025-10-24	29.1000	29.2800	29.1000	29.2800	+17.449%	3	43	+69.399%
2025-10-23	24.9300	24.9300	24.9300	24.9300	+11.444%	5	45	+98.957%
2025-10-22	21.0000	22.3700	20.7900	22.3700	-0.578%	9	40	+121.726%
2025-10-21	22.5000	22.5000	22.5000	22.5000	-26.230%	1	39	+120.444%
2025-10-17	29.3000	30.5000	29.3000	30.5000	-6.154%	2	40	+62.623%
2025-10-15	35.4700	35.6300	32.5000	32.5000	-2.985%	67	39	+52.615%
2025-10-14	36.4000	36.4000	33.5000	33.5000	-11.842%	2	82	+48.060%
2025-10-13	38.1000	38.1000	38.0000	38.0000	-3.992%	4	82	+30.526%
2025-10-10	37.0000	39.9000	35.8000	39.5800	0.000%	84	81	+25.316%

.dark-mode .bVc52s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVc52s{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C195NBIS Jan 15 2027 195.00 Call (NBIS270115C00195000)option OPRA

NBIS20270115C195
NBIS Jan 15 2027 195.00 Call (NBIS270115C00195000)
option OPRA