Dark

NBIS20270115C200
NBIS Jan 15 2027 200.00 Call (NBIS270115C00200000)
option OPRA

EOD

Jul 14, 2026

67.00-11.842%(-9.00)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	83.1000	83.1000	65.0000	67.0000	-11.842%	587	10,099	0.000%
2026-07-13	75.5000	80.0000	72.2800	76.0000	-9.308%	44	9,738	-11.842%
2026-07-10	77.5000	85.2500	74.6000	83.8000	-0.534%	21	9,722	-20.048%
2026-07-09	90.1500	90.1500	79.3500	84.2500	+1.813%	20	9,719	-20.475%
2026-07-08	70.1900	82.7500	70.1900	82.7500	+23.342%	36	9,722	-19.033%
2026-07-07	70.0000	72.0000	65.2000	67.0900	-15.097%	110	9,723	-0.134%
2026-07-06	80.4500	84.9000	78.1900	79.0200	+0.025%	54	9,695	-15.211%
2026-07-02	91.0000	94.6000	73.9700	79.0000	-12.222%	103	9,708	-15.190%
2026-07-01	95.0000	100.5200	89.6000	90.0000	-28.797%	93	9,708	-25.556%
2026-06-30	126.8500	136.7000	126.4000	126.4000	+10.229%	26	9,699	-46.994%
2026-06-29	105.6000	114.6700	105.6000	114.6700	+18.180%	20	9,711	-41.571%
2026-06-26	100.9500	103.2500	94.5000	97.0300	-10.670%	81	9,726	-30.949%
2026-06-25	122.0000	124.0000	108.6200	108.6200	+1.666%	54	9,730	-38.317%
2026-06-24	115.9700	115.9700	106.8400	106.8400	-15.562%	131	9,721	-37.289%
2026-06-23	113.0000	138.5800	113.0000	126.5300	-4.685%	25	9,689	-47.048%
2026-06-22	143.0000	143.0000	129.4600	132.7500	+1.530%	140	9,696	-49.529%
2026-06-18	139.5500	140.3400	127.2800	130.7500	-4.771%	52	9,751	-48.757%
2026-06-17	125.9500	144.0000	121.4800	137.3000	+14.084%	157	9,751	-51.202%
2026-06-16	108.0000	125.6000	108.0000	120.3500	+7.802%	70	9,751	-44.329%
2026-06-15	105.9500	113.7500	101.9500	111.6400	+21.348%	73	9,791	-39.986%
2026-06-12	90.2200	99.5200	85.3500	92.0000	+4.772%	34	9,791	-27.174%
2026-06-11	75.8800	87.8100	73.4300	87.8100	+12.808%	91	9,791	-23.699%
2026-06-10	85.0000	90.5000	77.5500	77.8400	-4.256%	44	9,784	-13.926%
2026-06-09	91.0000	92.1900	69.0000	81.3000	-2.576%	92	9,785	-17.589%
2026-06-08	89.6000	92.6400	82.0000	83.4500	-6.225%	54	9,744	-19.712%
2026-06-05	102.2200	102.2200	81.5000	88.9900	-21.143%	135	9,746	-24.711%
2026-06-04	95.0000	116.0000	92.7000	112.8500	+9.298%	65	9,754	-40.629%
2026-06-03	107.9500	112.6400	103.0000	103.2500	-8.426%	41	9,749	-35.109%
2026-06-02	124.7000	129.2400	112.7500	112.7500	-3.335%	70	9,751	-40.576%
2026-06-01	100.0000	126.0300	100.0000	116.6400	+28.671%	204	9,803	-42.558%
2026-05-29	85.5000	90.6500	75.2300	90.6500	+4.496%	295	9,874	-26.089%
2026-05-28	84.5500	88.8800	80.0000	86.7500	+22.063%	169	9,875	-22.767%
2026-05-27	66.0000	72.1200	64.4500	71.0700	-0.014%	82	9,886	-5.727%
2026-05-26	76.2400	76.3800	69.2600	71.0800	-4.591%	36	9,901	-5.740%
2026-05-22	82.0000	82.0000	73.5300	74.5000	-7.968%	35	9,905	-10.067%
2026-05-21	76.7500	87.5000	75.0000	80.9500	+27.480%	97	9,911	-17.233%
2026-05-20	69.5500	71.0500	63.2200	63.5000	-7.191%	66	9,911	+5.512%
2026-05-19	62.9400	70.9500	58.0000	68.4200	+0.176%	178	9,901	-2.075%
2026-05-18	80.5500	80.5500	61.2000	68.3000	-18.380%	1,528	9,901	-1.903%
2026-05-15	84.2600	88.9500	76.7500	83.6800	+0.180%	149	9,901	-19.933%
2026-05-14	74.3000	91.5000	71.0000	83.5300	+19.448%	514	10,570	-19.789%
2026-05-13	68.4700	77.9500	60.7500	69.9300	+34.481%	1,469	10,705	-4.190%
2026-05-12	53.7900	56.6000	48.0000	52.0000	-9.250%	124	10,705	+28.846%
2026-05-11	54.0700	64.0000	54.0700	57.3000	+12.574%	170	10,705	+16.928%
2026-05-08	54.1100	56.7800	50.9000	50.9000	-7.032%	57	10,748	+31.631%
2026-05-07	55.5900	63.7500	51.5000	54.7500	-10.510%	380	10,741	+22.374%
2026-05-06	48.5500	61.4000	46.0000	61.1800	+29.619%	572	10,600	+9.513%
2026-05-05	44.1700	49.0000	43.5000	47.2000	-1.358%	271	10,740	+41.949%
2026-05-04	35.8500	48.7200	35.8500	47.8500	+48.051%	1,249	10,879	+40.021%
2026-05-01	26.0800	33.7000	26.0800	32.3200	+36.660%	445	10,980	+107.302%
2026-04-30	26.7500	26.7500	22.5500	23.6500	-10.247%	218	10,980	+183.298%
2026-04-29	23.6100	26.9000	22.7600	26.3500	+16.028%	610	11,076	+154.269%
2026-04-28	25.0000	26.4000	22.1200	22.7100	-17.268%	494	11,333	+195.024%
2026-04-27	26.7000	28.5100	25.0000	27.4500	-4.688%	172	11,311	+144.080%
2026-04-24	35.0000	35.9500	28.8000	28.8000	-12.886%	332	11,325	+132.639%
2026-04-23	33.2800	37.8000	32.9000	33.0600	+0.486%	148	11,384	+102.662%
2026-04-22	36.0700	36.0700	31.9800	32.9000	+3.135%	216	11,352	+103.647%
2026-04-21	32.8500	34.6000	31.7000	31.9000	-5.341%	112	11,374	+110.031%
2026-04-20	32.5000	34.3000	31.3000	33.7000	+4.658%	37	11,374	+98.813%
2026-04-17	36.6500	36.6500	31.7900	32.2000	-14.293%	61	11,361	+108.075%
2026-04-16	37.6200	38.6000	34.3700	37.5700	+0.187%	483	11,362	+78.334%
2026-04-15	34.2700	37.5000	33.0000	37.5000	+4.167%	154	11,517	+78.667%
2026-04-14	35.6500	38.5000	33.9100	36.0000	+12.150%	394	11,512	+86.111%
2026-04-13	26.0500	35.0100	24.8500	32.1000	+18.406%	558	11,436	+108.723%
2026-04-10	22.0000	29.9000	22.0000	27.1100	+22.670%	1,034	11,348	+147.141%
2026-04-09	18.2000	22.5000	17.5000	22.1000	+25.926%	733	11,096	+203.167%
2026-04-08	18.8000	19.5500	15.1000	17.5500	+14.631%	651	11,295	+281.766%
2026-04-07	14.0000	15.7000	12.8000	15.3100	+10.942%	836	11,229	+337.622%
2026-04-06	12.7700	14.1000	12.7700	13.8000	+10.754%	149	10,770	+385.507%
2026-04-02	9.7200	12.4600	9.7200	12.4600	+17.881%	75	10,789	+437.721%
2026-04-01	11.3500	12.3000	10.2500	10.5700	-4.257%	256	10,789	+533.869%
2026-03-31	9.4000	11.0400	8.9600	11.0400	+31.429%	666	10,766	+506.884%
2026-03-30	11.0000	11.2000	8.0000	8.4000	-24.664%	1,551	10,762	+697.619%
2026-03-27	12.0000	12.3000	10.8000	11.1500	-8.306%	639	11,662	+500.897%
2026-03-26	15.0500	15.1500	12.1000	12.1600	-19.470%	219	11,171	+450.987%
2026-03-25	15.8700	16.2500	14.9000	15.1000	-6.733%	1,016	11,132	+343.709%
2026-03-24	16.4500	16.4500	15.2000	16.1900	+4.994%	315	10,918	+313.836%
2026-03-23	16.4800	17.7500	15.4200	15.4200	-8.487%	1,139	10,899	+334.501%
2026-03-20	18.0100	19.2500	15.1500	16.8500	-8.224%	475	10,247	+297.626%
2026-03-19	16.1600	18.8500	16.1600	18.3600	+7.055%	1,543	10,494	+264.924%
2026-03-18	16.0000	19.0000	15.9200	17.1500	+4.765%	174	10,071	+290.671%
2026-03-17	18.1000	20.2000	15.5500	16.3700	-25.591%	239	10,063	+309.285%
2026-03-16	19.6500	23.5000	19.6500	22.0000	+42.395%	1,977	10,028	+204.545%
2026-03-13	15.5000	17.0000	15.2000	15.4500	+9.419%	1,104	9,460	+333.657%
2026-03-12	14.8000	15.0100	14.0000	14.1200	-7.531%	444	9,401	+374.504%
2026-03-11	13.0000	15.7500	12.9300	15.2700	+42.179%	1,312	9,410	+338.769%
2026-03-10	10.5000	10.7500	10.5000	10.7400	+7.400%	37	9,897	+523.836%
2026-03-09	8.7000	10.0000	8.6500	10.0000	+9.890%	804	9,873	+570.000%
2026-03-06	9.5000	10.2800	9.1000	9.1000	+1.111%	83	9,144	+636.264%
2026-03-05	11.6000	11.6000	9.0000	9.0000	-21.875%	21	9,101	+644.444%
2026-03-04	10.5000	11.5200	10.3300	11.5200	+37.143%	65	9,111	+481.597%
2026-03-03	9.0200	9.4000	8.3600	8.4000	-11.579%	70	9,070	+697.619%
2026-03-02	9.9000	10.3000	9.1000	9.5000	-5.000%	111	9,101	+605.263%
2026-02-27	14.2000	14.2000	9.2200	10.0000	-27.798%	1,348	9,092	+570.000%
2026-02-26	14.6000	14.6000	13.3500	13.8500	-5.137%	150	10,152	+383.755%
2026-02-25	14.5000	15.2000	14.0700	14.6000	+9.445%	334	10,135	+358.904%
2026-02-24	14.2000	14.3000	12.9500	13.3400	+1.754%	155	10,135	+402.249%
2026-02-23	12.5000	13.3600	12.4300	13.1100	+2.985%	175	10,144	+411.060%
2026-02-20	15.0000	15.0000	12.3000	12.7300	-16.688%	188	10,136	+426.316%
2026-02-19	14.2500	15.6500	14.1500	15.2800	+14.457%	271	10,124	+338.482%
2026-02-18	12.7500	14.8000	12.7500	13.3500	+2.692%	200	10,086	+401.873%
2026-02-17	12.5000	13.4700	12.0000	13.0000	+1.642%	56	10,023	+415.385%
2026-02-13	11.1000	13.7700	11.1000	12.7900	+33.229%	53	10,045	+423.847%
2026-02-12	8.5000	10.2000	8.5000	9.6000	-14.969%	94	10,045	+597.917%
2026-02-11	11.9500	12.5000	10.5000	11.2900	-1.826%	1,072	10,012	+493.446%
2026-02-10	11.6000	12.5800	11.1000	11.5000	-3.361%	72	9,157	+482.609%
2026-02-09	10.4000	12.1000	10.4000	11.9000	+20.935%	92	9,101	+463.025%
2026-02-06	8.0000	10.1000	7.6500	9.8400	+36.667%	140	9,074	+580.894%
2026-02-05	8.7800	8.7800	7.0000	7.2000	-21.739%	1,241	9,062	+830.556%
2026-02-04	11.3000	11.3000	8.3000	9.2000	-19.298%	176	9,546	+628.261%
2026-02-03	11.0500	11.4000	10.5000	11.4000	+3.167%	290	9,591	+487.719%
2026-02-02	10.8000	11.8500	10.2500	11.0500	+5.439%	773	9,309	+506.335%
2026-01-30	12.1500	12.1500	10.3000	10.4800	-20.546%	537	8,658	+539.313%
2026-01-29	14.2000	14.2000	12.6000	13.1900	-14.903%	124	8,427	+407.961%
2026-01-28	15.5000	15.9600	14.2500	15.5000	+2.310%	71	8,464	+332.258%
2026-01-27	13.4100	15.8000	13.0000	15.1500	+19.952%	153	8,418	+342.244%
2026-01-26	14.2000	15.6600	12.6300	12.6300	-8.478%	353	8,419	+430.483%
2026-01-23	14.5000	15.2500	13.8000	13.8000	-9.031%	124	8,196	+385.507%
2026-01-22	17.5500	17.5500	15.1700	15.1700	-2.255%	108	8,195	+341.661%
2026-01-21	16.5500	16.5900	14.1000	15.5200	-4.316%	334	8,185	+331.701%
2026-01-20	16.4000	18.0500	15.9500	16.2200	-15.079%	458	8,225	+313.070%
2026-01-16	18.6200	20.6300	17.5000	19.1000	+6.111%	723	8,747	+250.785%
2026-01-15	18.0300	19.6200	17.0800	18.0000	+3.746%	211	8,747	+272.222%
2026-01-14	16.8500	17.5000	15.0000	17.3500	-4.670%	108	8,703	+286.167%
2026-01-13	19.0500	19.0500	17.5000	18.2000	-5.060%	37	8,772	+268.132%
2026-01-12	13.7500	19.9500	13.7500	19.1700	+21.252%	337	8,757	+249.504%
2026-01-09	15.6000	18.4200	15.2500	15.8100	+2.796%	447	8,493	+323.782%
2026-01-08	15.3700	17.2000	14.4000	15.3800	+3.221%	347	8,268	+335.631%
2026-01-07	15.8900	16.5300	14.9000	14.9000	-8.980%	168	8,278	+349.664%
2026-01-06	13.7000	16.5000	13.4300	16.3700	+22.898%	92	8,177	+309.285%
2026-01-05	14.0000	14.7500	12.7000	13.3200	+6.560%	89	8,195	+403.003%
2026-01-02	12.2000	13.0000	11.8000	12.5000	+21.359%	66	8,195	+436.000%
2025-12-31	11.5500	11.6000	10.3000	10.3000	-12.933%	300	8,261	+550.485%
2025-12-30	11.6100	12.2500	11.4400	11.8300	-0.588%	43	8,261	+466.357%
2025-12-29	11.7200	12.3300	11.5500	11.9000	-5.556%	127	8,260	+463.025%
2025-12-26	13.8300	13.8300	12.6000	12.6000	-8.029%	518	8,158	+431.746%
2025-12-24	13.8000	13.8000	12.9000	13.7000	+2.239%	29	7,886	+389.051%
2025-12-23	14.5500	14.6000	13.3900	13.4000	-10.067%	163	7,886	+400.000%
2025-12-22	14.6000	16.3000	14.0000	14.9000	+7.971%	1,358	7,987	+349.664%
2025-12-19	10.8800	13.8000	10.8800	13.8000	+38.000%	734	7,602	+385.507%
2025-12-18	10.9300	10.9300	10.0000	10.0000	+3.199%	64	7,366	+570.000%
2025-12-17	12.0000	12.2600	9.5800	9.6900	-13.482%	4,895	7,342	+591.434%
2025-12-16	11.1200	12.0000	10.6000	11.2000	-6.667%	634	4,494	+498.214%
2025-12-15	13.7000	13.7000	11.8000	12.0000	-16.201%	594	4,134	+458.333%
2025-12-12	16.3000	16.3000	13.9700	14.3200	-10.945%	210	3,568	+367.877%
2025-12-11	14.6000	16.0800	14.0000	16.0800	-2.840%	568	3,474	+316.667%
2025-12-10	16.5000	17.5000	16.0000	16.5500	-8.056%	24	2,988	+304.834%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-3.330%	30	2,973	+272.222%
2025-12-08	17.0000	20.7000	17.0000	18.6200	+0.377%	22	2,973	+259.828%
2025-12-05	19.1000	19.1300	17.9000	18.5500	-7.849%	57	2,972	+261.186%
2025-12-04	18.5000	21.3000	18.5000	20.1300	+9.700%	129	2,954	+232.837%
2025-12-03	19.0000	19.0000	16.9000	18.3500	-1.344%	47	3,056	+265.123%
2025-12-02	19.7600	19.8000	18.4000	18.6000	-6.061%	267	3,028	+260.215%
2025-12-01	16.4000	19.8000	16.4000	19.8000	+12.564%	35	2,860	+238.384%
2025-11-28	17.9800	17.9800	17.2000	17.5900	+0.114%	9	2,839	+280.898%
2025-11-26	18.1000	18.7000	16.8000	17.5700	+8.256%	355	2,713	+281.332%
2025-11-25	17.2000	17.2000	15.2700	16.2300	-5.088%	49	2,713	+312.816%
2025-11-24	16.0000	17.6000	16.0000	17.1000	+10.323%	517	2,695	+291.813%
2025-11-21	15.8000	16.3000	13.1900	15.5000	+0.780%	103	2,338	+332.258%
2025-11-20	21.3000	21.8000	15.3800	15.3800	-18.191%	514	2,361	+335.631%
2025-11-19	19.5000	20.8300	18.8000	18.8000	-0.687%	280	2,236	+256.383%
2025-11-18	14.9000	19.2500	14.5800	18.9300	+22.129%	90	2,051	+253.936%
2025-11-17	16.6000	17.4300	15.5000	15.5000	+2.649%	96	2,018	+332.258%
2025-11-14	14.4200	16.7700	14.4200	15.1000	-9.309%	92	1,979	+343.709%
2025-11-13	17.5000	17.5000	15.5000	16.6500	-12.368%	1,084	1,926	+302.402%
2025-11-12	21.9500	22.6000	18.0000	19.0000	-12.563%	263	929	+252.632%
2025-11-11	28.7000	28.7000	20.8000	21.7300	-20.982%	504	822	+208.329%
2025-11-10	30.0000	30.9800	27.5000	27.5000	-1.961%	67	769	+143.636%
2025-11-07	26.0000	28.0500	24.1300	28.0500	+3.049%	203	737	+138.859%
2025-11-06	32.0400	32.0400	27.2200	27.2200	-12.194%	22	613	+146.143%
2025-11-05	29.0000	31.0100	28.7900	31.0000	+8.772%	41	597	+116.129%
2025-11-04	31.5000	31.5000	27.5000	28.5000	-17.151%	77	562	+135.088%
2025-11-03	40.9000	40.9000	33.7000	34.4000	-11.795%	109	439	+94.767%
2025-10-31	36.5000	39.0000	36.5000	39.0000	+9.551%	37	439	+71.795%
2025-10-30	32.0500	35.6000	32.0500	35.6000	+1.136%	6	422	+88.202%
2025-10-29	32.0000	35.4400	31.5900	35.2000	+7.612%	34	422	+90.341%
2025-10-28	34.0000	35.4000	32.7100	32.7100	-4.913%	43	404	+104.830%
2025-10-27	30.8000	34.6700	30.8000	34.4000	+16.610%	46	347	+94.767%
2025-10-24	27.5100	29.5500	27.0000	29.5000	+21.901%	133	347	+127.119%
2025-10-23	21.9600	24.3500	21.9600	24.2000	+7.556%	27	343	+176.860%
2025-10-22	22.5000	22.8000	20.5500	22.5000	-4.255%	57	323	+197.778%
2025-10-21	23.1600	24.5000	21.9000	23.5000	-3.925%	53	305	+185.106%
2025-10-20	26.6000	26.6000	24.0000	24.4600	-11.055%	66	271	+173.917%
2025-10-17	28.4500	28.5100	25.8000	27.5000	-21.429%	180	215	+143.636%
2025-10-16	32.1000	35.0000	32.1000	35.0000	+7.527%	3	55	+91.429%
2025-10-15	34.9000	36.5000	31.4000	32.5500	-4.825%	59	55	+105.837%
2025-10-14	34.2900	34.4300	34.2000	34.2000	-9.163%	23	29	+95.906%
2025-10-13	37.5000	37.6500	37.0000	37.6500	0.000%	27	27	+77.955%

.dark-mode .t1d0Db{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1d0Db{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C200NBIS Jan 15 2027 200.00 Call (NBIS270115C00200000)option OPRA

NBIS20270115C200
NBIS Jan 15 2027 200.00 Call (NBIS270115C00200000)
option OPRA