Dark

NBIS20270115C20
NBIS Jan 15 2027 20.00 Call (NBIS270115C00020000)
option OPRA

EOD

Jul 9, 2026

202.41+3.270%(+6.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	202.4100	202.4100	202.4100	202.4100	+3.270%	2	649	0.000%
2026-07-06	196.0000	196.0000	196.0000	196.0000	-28.986%	1	664	+3.270%
2026-06-17	269.5000	276.0000	269.5000	276.0000	+25.941%	2	665	-26.663%
2026-06-12	219.1500	219.1500	219.1500	219.1500	+8.722%	1	665	-7.639%
2026-06-08	201.5700	201.5700	201.5700	201.5700	-17.413%	1	665	+0.417%
2026-06-01	244.0700	244.0700	244.0700	244.0700	+32.900%	1	666	-17.069%
2026-05-27	183.6500	183.6500	183.6500	183.6500	-13.434%	1	687	+10.215%
2026-05-14	212.1500	212.1500	212.1500	212.1500	+11.658%	1	687	-4.591%
2026-05-13	186.0000	190.0000	186.0000	190.0000	+15.068%	2	690	+6.532%
2026-05-12	165.1200	165.1200	165.1200	165.1200	-1.615%	1	690	+22.584%
2026-05-11	167.8300	167.8300	167.8300	167.8300	-4.370%	3	690	+20.604%
2026-05-06	173.3800	175.5000	173.3800	175.5000	+32.403%	2	691	+15.333%
2026-05-01	132.4000	132.5500	132.4000	132.5500	-3.600%	2	693	+52.705%
2026-04-23	137.5000	137.5000	137.5000	137.5000	-0.542%	1	693	+47.207%
2026-04-20	138.2500	138.2500	138.2500	138.2500	-1.671%	1	694	+46.409%
2026-04-15	140.6000	140.6000	140.6000	140.6000	+2.329%	1	695	+43.962%
2026-04-13	137.0000	137.4000	137.0000	137.4000	+8.531%	2	696	+47.314%
2026-04-10	118.0000	130.0000	118.0000	126.6000	+34.039%	6	698	+59.882%
2026-04-06	94.4500	94.4500	94.4500	94.4500	+30.276%	1	699	+114.304%
2026-03-30	73.9000	73.9500	72.5000	72.5000	-11.736%	44	700	+179.186%
2026-03-27	83.9000	83.9000	82.1400	82.1400	-14.571%	3	704	+146.421%
2026-03-24	96.1500	96.1500	96.1500	96.1500	+0.156%	1	706	+110.515%
2026-03-17	96.0000	96.0000	96.0000	96.0000	+2.128%	1	706	+110.844%
2026-03-13	94.0000	94.0000	94.0000	94.0000	+2.553%	1	707	+115.330%
2026-03-11	91.4000	91.6600	91.4000	91.6600	+7.167%	2	708	+120.827%
2026-02-25	85.5300	85.5300	85.5300	85.5300	+11.658%	1	711	+136.654%
2026-02-17	76.6000	76.6000	76.6000	76.6000	+15.535%	1	711	+164.243%
2026-02-06	66.4000	66.4000	66.3000	66.3000	+13.043%	61	712	+205.294%
2026-02-05	58.6500	58.6500	58.6500	58.6500	-4.866%	1	713	+245.115%
2026-02-04	61.3800	61.6500	61.3800	61.6500	-8.667%	2	712	+228.321%
2026-01-30	67.5000	67.5000	67.5000	67.5000	-11.184%	1	714	+199.867%
2026-01-29	76.0000	76.0000	76.0000	76.0000	-0.913%	1	715	+166.329%
2026-01-23	76.7000	76.7000	76.7000	76.7000	-12.243%	2	714	+163.898%
2026-01-13	86.0000	87.4000	86.0000	87.4000	-0.682%	3	714	+131.590%
2026-01-12	88.0000	88.0000	88.0000	88.0000	+5.037%	1	716	+130.011%
2026-01-09	83.7800	83.7800	83.7800	83.7800	+18.921%	11	717	+141.597%
2025-12-26	70.4500	70.4500	70.4500	70.4500	-2.559%	1	728	+187.310%
2025-12-19	68.0000	72.3000	68.0000	72.3000	+18.525%	4	728	+179.959%
2025-12-18	61.0000	61.0000	61.0000	61.0000	+3.390%	1	731	+231.820%
2025-12-17	59.1000	59.1000	59.0000	59.0000	-6.646%	3	730	+243.068%
2025-12-16	63.2000	63.2000	63.2000	63.2000	-17.386%	1	729	+220.269%
2025-12-12	76.5000	76.5000	76.5000	76.5000	-1.048%	13	729	+164.588%
2025-12-11	77.3100	77.3100	77.3100	77.3100	+0.403%	1	716	+161.816%
2025-11-19	77.0000	77.0000	77.0000	77.0000	+14.925%	3	716	+162.870%
2025-11-14	67.5000	67.5000	65.9000	67.0000	-6.620%	3	719	+202.104%
2025-11-13	71.7500	71.7500	71.7500	71.7500	-7.060%	1	719	+182.105%
2025-11-12	77.2000	77.2000	77.2000	77.2000	-10.128%	6	719	+162.189%
2025-10-21	90.0000	90.0000	85.9000	85.9000	-27.203%	33	723	+135.634%
2025-10-13	118.0000	118.0000	118.0000	118.0000	0.000%	1	732	+71.534%
2025-10-10	118.0000	118.0000	118.0000	118.0000	+12.832%	1	731	+71.534%
2025-10-08	104.5800	104.5800	104.5800	104.5800	-10.920%	1	732	+93.546%
2025-10-06	117.4000	117.4000	117.4000	117.4000	+2.712%	1	733	+72.411%
2025-10-03	114.3000	114.3000	114.3000	114.3000	+22.508%	1	732	+77.087%
2025-09-29	93.3000	93.3000	93.3000	93.3000	+8.932%	1	733	+116.945%
2025-09-26	85.6500	85.6500	85.6500	85.6500	+20.634%	1	732	+136.322%
2025-09-16	71.9000	71.9000	71.0000	71.0000	-1.526%	11	733	+185.085%
2025-09-15	75.0000	75.0000	72.1000	72.1000	+4.493%	10	733	+180.735%
2025-09-12	72.0000	72.0000	69.0000	69.0000	-10.156%	8	735	+193.348%
2025-09-09	73.9800	77.1500	70.0000	76.8000	+44.036%	57	741	+163.555%
2025-08-28	53.3200	53.3200	53.3200	53.3200	+2.048%	1	792	+279.614%
2025-08-27	51.5000	52.2500	51.5000	52.2500	-2.099%	84	793	+287.388%
2025-08-26	53.3700	53.3700	53.3700	53.3700	+4.035%	1	876	+279.258%
2025-08-25	51.3000	51.3000	51.3000	51.3000	+1.584%	10	876	+294.561%
2025-08-22	47.7000	50.5000	47.7000	50.5000	+1.000%	3	866	+300.812%
2025-08-21	50.0000	50.0000	50.0000	50.0000	+6.383%	1	869	+304.820%
2025-08-20	46.0100	47.0000	45.0000	47.0000	-5.717%	4	870	+330.660%
2025-08-19	49.7200	50.4000	49.7200	49.8500	-6.455%	22	870	+306.038%
2025-08-15	49.6500	53.2900	49.6500	53.2900	+7.787%	101	888	+279.827%
2025-08-14	49.4400	49.4400	49.4400	49.4400	-6.717%	1	889	+309.405%
2025-08-13	53.0000	53.0000	53.0000	53.0000	+2.515%	2	890	+281.906%
2025-08-11	52.1800	56.0600	51.7000	51.7000	+2.275%	11	888	+291.509%
2025-08-08	49.2800	50.8000	49.2800	50.5500	+3.756%	19	891	+300.415%
2025-08-07	49.5800	49.5800	48.5000	48.7200	+32.752%	20	902	+315.456%
2025-08-06	36.0000	36.7000	36.0000	36.7000	-3.421%	2	919	+451.526%
2025-08-05	38.0000	38.0000	38.0000	38.0000	+6.294%	3	921	+432.658%
2025-08-04	35.7500	35.7500	35.7500	35.7500	+1.418%	4	924	+466.182%
2025-08-01	34.5000	35.2500	33.0000	35.2500	-7.237%	3	928	+474.213%
2025-07-31	36.1000	38.0000	36.1000	38.0000	+13.365%	5	927	+432.658%
2025-07-29	35.0000	35.0000	32.7000	33.5200	-4.773%	9	927	+503.848%
2025-07-28	35.2000	35.2000	35.2000	35.2000	+2.177%	20	922	+475.028%
2025-07-25	34.4500	34.4500	34.4500	34.4500	-1.289%	1	902	+487.547%
2025-07-24	34.9000	34.9000	34.9000	34.9000	+1.159%	2	901	+479.971%
2025-07-23	34.2000	34.5000	34.2000	34.5000	+1.173%	9	899	+486.696%
2025-07-22	35.0000	35.0000	32.9000	34.1000	-3.672%	5	908	+493.578%
2025-07-21	35.4000	35.4000	35.4000	35.4000	+1.027%	1	909	+471.780%
2025-07-18	34.9000	35.0400	34.6500	35.0400	-6.560%	3	910	+477.654%
2025-07-15	38.1000	38.1000	37.5000	37.5000	+7.082%	4	911	+439.760%
2025-07-14	34.2600	35.5000	32.4000	35.0200	+14.820%	26	915	+477.984%
2025-07-10	30.5000	30.5000	30.5000	30.5000	+2.797%	1	906	+563.639%
2025-07-09	31.0000	31.0000	29.6700	29.6700	-4.904%	5	907	+582.204%
2025-07-08	30.8900	31.2000	30.8900	31.2000	-1.235%	4	902	+548.750%
2025-07-07	31.6000	31.6000	31.5900	31.5900	-7.361%	7	905	+540.741%
2025-07-03	34.0000	34.1000	34.0000	34.1000	+1.943%	6	892	+493.578%
2025-07-02	33.5000	33.5000	33.4500	33.4500	-2.393%	2	892	+505.112%
2025-07-01	34.6700	36.7000	33.9600	34.2700	-9.578%	7	890	+490.633%
2025-06-30	38.0000	38.0000	37.9000	37.9000	+7.062%	10	889	+434.063%
2025-06-27	35.4000	35.4000	35.4000	35.4000	+3.873%	2	897	+471.780%
2025-06-25	34.0800	34.0800	34.0800	34.0800	+6.168%	2	899	+493.926%
2025-06-23	32.1000	32.1000	32.1000	32.1000	+0.313%	2	901	+530.561%
2025-06-20	32.0000	32.0000	32.0000	32.0000	-1.629%	2	903	+532.531%
2025-06-18	32.6500	33.0000	32.5300	32.5300	+0.185%	3	907	+522.226%
2025-06-17	33.1000	33.1000	32.3000	32.4700	+1.153%	14	907	+523.375%
2025-06-16	33.0000	34.6200	32.1000	32.1000	-0.926%	23	915	+530.561%
2025-06-13	32.4000	32.4000	32.4000	32.4000	-7.692%	2	926	+524.722%
2025-06-12	35.1000	35.1000	35.1000	35.1000	+1.504%	2	925	+476.667%
2025-06-11	35.7400	35.7400	34.5800	34.5800	-3.137%	10	923	+485.338%
2025-06-10	35.0800	35.7100	34.5000	35.7000	-1.653%	33	933	+466.975%
2025-06-09	35.0000	38.1000	35.0000	36.3000	+13.972%	100	966	+457.603%
2025-06-06	31.5400	32.1400	30.8000	31.8500	-2.896%	28	946	+535.510%
2025-06-05	29.1400	33.2000	27.3000	32.8000	+36.100%	140	950	+517.104%
2025-06-04	22.3500	24.6000	22.3500	24.1000	+6.167%	71	917	+739.876%
2025-06-03	21.0500	22.7000	21.0500	22.7000	+7.838%	58	868	+791.674%
2025-06-02	20.7000	21.0500	20.7000	21.0500	+0.238%	5	817	+861.568%
2025-05-30	22.6000	22.6000	21.0000	21.0000	-17.160%	10	818	+863.857%
2025-05-29	25.3500	25.3500	25.3500	25.3500	+3.175%	4	819	+698.462%
2025-05-27	24.5700	24.5700	24.5700	24.5700	+2.674%	1	823	+723.810%
2025-05-23	23.9300	23.9300	23.9300	23.9300	+4.270%	20	812	+745.842%
2025-05-22	24.2200	24.2200	22.9500	22.9500	-2.919%	68	812	+781.961%
2025-05-21	25.1100	26.0000	23.6400	23.6400	-5.251%	27	795	+756.218%
2025-05-20	22.2300	25.6000	22.2300	24.9500	+9.190%	17	784	+711.263%
2025-05-19	23.0500	23.0500	22.8500	22.8500	-0.218%	2	787	+785.821%
2025-05-16	22.2000	22.9000	22.2000	22.9000	+7.765%	30	785	+783.886%
2025-05-15	20.5100	22.2400	20.5100	21.2500	+0.568%	7	780	+852.518%
2025-05-14	22.0000	22.0000	20.3000	21.1300	-0.330%	17	777	+857.927%
2025-05-13	19.1000	21.2000	19.1000	21.2000	+10.821%	14	792	+854.764%
2025-05-12	18.2800	19.2000	17.2000	19.1300	+29.257%	25	792	+958.076%
2025-05-09	14.5400	14.9800	14.4800	14.8000	-2.632%	102	804	+1,267.635%
2025-05-08	14.6000	15.2000	14.6000	15.2000	+7.420%	7	767	+1,231.645%
2025-05-07	14.5200	14.5200	13.7600	14.1500	+18.708%	55	762	+1,330.459%
2025-05-06	11.9000	11.9500	11.9000	11.9200	-5.322%	7	764	+1,598.070%
2025-05-05	11.7700	12.5900	11.7700	12.5900	+0.319%	2	771	+1,507.705%
2025-05-02	11.9000	12.6500	11.9000	12.5500	+5.640%	16	773	+1,512.829%
2025-05-01	11.9000	12.0000	11.8800	11.8800	+14.231%	3	774	+1,603.788%
2025-04-30	9.8000	10.4000	9.8000	10.4000	-10.345%	29	773	+1,846.250%
2025-04-29	11.6000	11.6000	11.6000	11.6000	+2.655%	6	768	+1,644.914%
2025-04-28	12.0000	12.0000	11.3000	11.3000	-5.360%	2	773	+1,691.239%
2025-04-25	12.5000	12.5000	11.9400	11.9400	+0.084%	4	773	+1,595.226%
2025-04-24	11.9300	11.9300	11.9300	11.9300	+9.954%	10	772	+1,596.647%
2025-04-23	11.3000	11.3000	10.8500	10.8500	+8.500%	12	782	+1,765.530%
2025-04-22	9.8000	10.0000	9.8000	10.0000	+8.814%	93	780	+1,924.100%
2025-04-21	9.1900	9.1900	9.1900	9.1900	-9.458%	2	863	+2,102.503%
2025-04-17	9.8000	10.1500	9.7000	10.1500	+3.783%	5	859	+1,894.187%
2025-04-16	9.7800	9.7800	9.7800	9.7800	+2.623%	1	859	+1,969.632%
2025-04-15	9.5300	9.5300	9.5300	9.5300	-1.244%	2	858	+2,023.924%
2025-04-14	10.0000	10.0000	9.3000	9.6500	-8.095%	29	856	+1,997.513%
2025-04-11	10.0000	10.5000	9.8000	10.5000	+7.143%	32	829	+1,827.714%
2025-04-10	10.5000	10.8000	9.8000	9.8000	-14.410%	88	813	+1,965.408%
2025-04-09	9.5000	11.4500	8.9000	11.4500	+18.776%	126	727	+1,667.773%
2025-04-08	11.0000	11.3200	9.6400	9.6400	-6.408%	53	717	+1,999.689%
2025-04-07	9.0000	10.8000	8.6800	10.3000	+2.897%	146	716	+1,865.146%
2025-04-04	10.0000	10.0700	9.0900	10.0100	-9.820%	94	826	+1,922.078%
2025-04-03	11.9000	11.9000	10.9600	11.1000	-11.695%	89	792	+1,723.514%
2025-04-02	11.0400	12.6000	11.0400	12.5700	+12.232%	15	706	+1,510.263%
2025-04-01	10.4000	11.5000	10.1500	11.2000	+7.796%	30	698	+1,707.232%
2025-03-31	10.1400	10.4000	10.1400	10.3900	-8.053%	22	672	+1,848.123%
2025-03-28	12.5000	12.5000	10.6400	11.3000	-16.296%	284	659	+1,691.239%
2025-03-27	12.2000	13.5700	12.2000	13.5000	+8.000%	12	518	+1,399.333%
2025-03-26	13.0000	13.1800	12.4000	12.5000	-20.281%	62	510	+1,519.280%
2025-03-25	15.6800	15.6800	15.6800	15.6800	-6.108%	1	454	+1,190.880%
2025-03-24	16.7000	16.7000	16.7000	16.7000	+15.731%	10	453	+1,112.036%
2025-03-20	15.0000	15.0000	14.4300	14.4300	-4.752%	3	443	+1,302.703%
2025-03-18	15.5000	15.9500	14.9000	15.1500	-7.055%	10	440	+1,236.040%
2025-03-17	16.5000	16.5000	16.3000	16.3000	+5.161%	2	431	+1,141.779%
2025-03-13	15.5000	15.5000	15.5000	15.5000	-6.288%	1	429	+1,205.871%
2025-03-12	16.9000	16.9000	16.5400	16.5400	+25.971%	3	429	+1,123.761%
2025-03-11	15.6500	15.6500	13.1300	13.1300	-5.199%	7	426	+1,441.584%
2025-03-10	14.9000	14.9000	13.6000	13.8500	-10.645%	21	421	+1,361.444%
2025-03-07	15.8100	15.8100	15.5000	15.5000	+1.639%	12	428	+1,205.871%
2025-03-06	15.7600	16.4500	14.6600	15.2500	-13.842%	28	400	+1,227.279%
2025-03-05	17.7000	17.9000	17.7000	17.7000	+4.118%	11	400	+1,043.559%
2025-03-04	15.6000	17.2900	14.7300	17.0000	+6.250%	38	394	+1,090.647%
2025-03-03	17.8000	17.8000	16.0000	16.0000	-20.000%	16	388	+1,165.063%
2025-02-28	19.0000	20.8000	19.0000	20.0000	+3.627%	40	374	+912.050%
2025-02-27	21.5500	21.8600	19.3000	19.3000	-21.224%	16	389	+948.756%
2025-02-26	24.5000	24.5000	24.5000	24.5000	+12.128%	3	390	+726.163%
2025-02-25	21.7700	21.8500	21.7700	21.8500	-7.806%	7	387	+826.362%
2025-02-24	23.8000	24.4600	21.8000	23.7000	-12.287%	41	380	+754.051%
2025-02-21	28.6000	28.6000	27.0200	27.0200	-3.500%	16	406	+649.112%
2025-02-20	27.9500	28.0000	27.6400	28.0000	-14.634%	5	408	+622.893%
2025-02-19	33.2000	33.2000	31.5000	32.8000	+0.954%	54	403	+517.104%
2025-02-18	32.6000	35.0000	32.3500	32.4900	+4.976%	25	367	+522.992%
2025-02-14	31.0000	31.5700	30.9500	30.9500	+19.038%	24	350	+553.990%
2025-02-13	25.5000	26.3000	25.2000	26.0000	+1.961%	54	388	+678.500%
2025-02-12	25.8100	25.8100	25.5000	25.5000	-7.273%	2	388	+693.765%
2025-02-11	28.0000	28.2000	27.5000	27.5000	+4.962%	8	388	+636.036%
2025-02-10	26.2000	26.2000	26.2000	26.2000	+2.344%	2	380	+672.557%
2025-02-07	23.5000	25.6000	23.0100	25.6000	+26.108%	170	378	+690.664%
2025-02-06	20.0000	20.3000	20.0000	20.3000	+7.979%	5	295	+897.094%
2025-02-03	18.8000	18.8000	18.8000	18.8000	-5.528%	1	290	+976.649%
2025-01-31	20.9400	20.9400	19.7000	19.9000	-0.995%	12	289	+917.136%
2025-01-30	20.0000	20.1000	18.5600	20.1000	+15.517%	25	270	+907.015%
2025-01-29	18.6500	18.6500	17.4000	17.4000	-0.287%	2	270	+1,063.276%
2025-01-28	17.4000	18.9000	17.4000	17.4500	+14.052%	7	270	+1,059.943%
2025-01-27	20.3000	20.3000	13.9500	15.3000	-47.059%	62	269	+1,222.941%
2025-01-24	27.5000	28.9000	27.5000	28.9000	+14.683%	6	213	+600.381%
2025-01-23	25.2000	25.2000	25.2000	25.2000	-2.703%	2	212	+703.214%
2025-01-22	26.0000	26.5000	25.3000	25.9000	+20.746%	8	210	+681.506%
2025-01-21	21.4500	21.4500	21.4500	21.4500	-8.333%	2	208	+843.636%
2025-01-15	25.0500	25.0500	23.4000	23.4000	+4.464%	11	208	+765.000%
2025-01-14	22.4000	22.4000	22.4000	22.4000	+10.891%	6	197	+803.616%
2025-01-10	20.2000	20.2000	20.2000	20.2000	+12.222%	4	191	+902.030%
2025-01-08	18.0000	18.0000	18.0000	18.0000	-9.091%	1	188	+1,024.500%
2025-01-07	19.8000	19.8000	19.8000	19.8000	+1.538%	2	188	+922.273%
2025-01-06	19.5000	19.5000	19.5000	19.5000	+10.795%	1	190	+938.000%
2025-01-03	17.6000	17.6000	17.6000	17.6000	+0.285%	22	190	+1,050.057%
2025-01-02	16.5000	17.5500	16.5000	17.5500	+17.000%	3	179	+1,053.333%
2024-12-30	14.5000	15.0200	14.0000	15.0000	+4.022%	16	177	+1,249.400%
2024-12-23	14.4200	14.4200	14.4200	14.4200	-7.801%	1	173	+1,303.675%
2024-12-20	15.6400	15.6400	15.6400	15.6400	+4.966%	5	172	+1,194.182%
2024-12-19	15.2500	15.2500	14.9000	14.9000	-13.372%	6	167	+1,258.456%
2024-12-18	17.2000	17.2000	17.2000	17.2000	-7.027%	1	161	+1,076.802%
2024-12-17	18.5000	18.5000	18.5000	18.5000	-1.070%	1	160	+994.108%
2024-12-13	18.7000	18.7000	18.7000	18.7000	-5.651%	2	159	+982.406%
2024-12-12	19.8200	19.8200	19.8200	19.8200	-1.393%	15	160	+921.241%
2024-12-10	20.1000	20.1000	20.1000	20.1000	+2.708%	2	145	+907.015%
2024-12-09	24.2000	24.2000	19.2300	19.5700	-10.229%	139	143	+934.287%
2024-12-06	21.8000	21.8000	21.8000	21.8000	+6.758%	2	4	+828.486%
2024-12-04	19.6000	20.7000	19.6000	20.4200	0.000%	3	3	+891.234%

.dark-mode .dZ2d1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZ2d1x{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C20NBIS Jan 15 2027 20.00 Call (NBIS270115C00020000)option OPRA

NBIS20270115C20
NBIS Jan 15 2027 20.00 Call (NBIS270115C00020000)
option OPRA