Dark

NBIS20270115C210
NBIS Jan 15 2027 210.00 Call (NBIS270115C00210000)
option OPRA

EOD

Aug 31, 2026

43.10-4.961%(-2.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	44.0000	44.0000	41.0500	43.1000	-4.961%	25	6,822	0.000%
2026-08-28	50.1400	50.1400	44.5000	45.3500	-14.045%	107	6,821	-4.961%
2026-08-27	59.6300	59.6300	52.7300	52.7600	-0.453%	38	6,802	-18.309%
2026-08-26	57.0000	57.0000	52.9500	53.0000	-7.986%	88	6,793	-18.679%
2026-08-25	55.2500	57.6000	55.1300	57.6000	+11.197%	13	6,796	-25.174%
2026-08-24	48.0000	53.0000	47.0000	51.8000	-16.113%	35	6,800	-16.795%
2026-08-21	64.0000	65.9500	60.2000	61.7500	+4.661%	22	6,772	-30.202%
2026-08-20	58.0000	59.0000	54.3400	59.0000	+1.375%	22	6,773	-26.949%
2026-08-19	64.0000	64.7900	56.3300	58.2000	-27.979%	19	6,768	-25.945%
2026-08-18	92.0500	93.7000	80.8000	80.8100	-20.619%	19	6,762	-46.665%
2026-08-17	99.2000	104.2300	99.2000	101.8000	+2.004%	5	6,762	-57.662%
2026-08-14	99.5000	105.0500	94.9500	99.8000	+14.450%	39	6,763	-56.814%
2026-08-13	92.7800	100.3300	86.6000	87.2000	-4.176%	123	6,770	-50.573%
2026-08-12	66.9500	91.5000	61.2800	91.0000	+100.441%	258	6,765	-52.637%
2026-08-11	45.4000	46.3400	44.7500	45.4000	+1.862%	437	6,821	-5.066%
2026-08-10	47.0000	52.4500	44.5000	44.5700	-7.989%	23	6,949	-3.298%
2026-08-07	50.3800	50.5000	46.6000	48.4400	-8.083%	196	6,941	-11.024%
2026-08-06	62.6500	68.0000	52.7000	52.7000	-29.733%	54	6,834	-18.216%
2026-08-05	75.0000	78.0000	73.7500	75.0000	-5.123%	25	6,829	-42.533%
2026-08-04	76.9000	80.4900	71.9800	79.0500	+9.639%	35	6,839	-45.478%
2026-08-03	52.0000	73.7700	52.0000	72.1000	+35.858%	48	6,861	-40.222%
2026-07-31	54.6000	54.6000	49.7900	53.0700	+3.754%	23	6,835	-18.787%
2026-07-30	50.3800	57.0000	50.3800	51.1500	+38.505%	16	6,834	-15.738%
2026-07-29	38.4500	41.0000	35.3500	36.9300	-20.324%	24	6,833	+16.707%
2026-07-28	50.0000	50.0000	43.5000	46.3500	-23.641%	54	6,830	-7.012%
2026-07-27	58.2000	60.7000	55.1000	60.7000	-2.144%	28	6,869	-28.995%
2026-07-24	72.5000	72.5000	62.0300	62.0300	-22.092%	53	6,850	-30.517%
2026-07-23	79.5000	82.4300	79.5000	79.6200	-0.475%	6	6,845	-45.868%
2026-07-22	80.0700	86.4300	80.0000	80.0000	0.000%	9	6,847	-46.125%
2026-07-21	64.2000	80.0000	64.2000	80.0000	+39.983%	28	6,849	-46.125%
2026-07-20	60.9700	60.9700	55.3000	57.1500	+2.054%	18	6,855	-24.584%
2026-07-17	47.2500	58.1000	47.2500	56.0000	+12.067%	24	6,856	-23.036%
2026-07-16	57.0000	57.0000	47.5000	49.9700	-26.298%	83	6,860	-13.748%
2026-07-15	65.7500	67.8000	57.5500	67.8000	+8.480%	234	6,863	-36.431%
2026-07-14	70.0000	70.0000	61.5000	62.5000	-12.648%	176	6,785	-31.040%
2026-07-13	70.8400	76.8800	69.3000	71.5500	-10.952%	28	6,929	-39.762%
2026-07-10	73.0000	81.2000	73.0000	80.3500	+1.902%	67	6,913	-46.360%
2026-07-09	76.3800	80.0000	76.3800	78.8500	-0.190%	6	6,916	-45.339%
2026-07-08	68.7500	79.0000	64.5100	79.0000	+22.728%	21	6,921	-45.443%
2026-07-07	66.6200	70.4500	62.6000	64.3700	-13.446%	86	6,920	-33.043%
2026-07-06	71.7000	82.0000	71.0200	74.3700	-1.770%	23	6,893	-42.047%
2026-07-02	75.8400	75.8400	70.6700	75.7100	-12.474%	28	6,883	-43.072%
2026-07-01	92.0000	94.9400	86.5000	86.5000	-29.272%	50	6,883	-50.173%
2026-06-30	128.7500	131.7500	122.3000	122.3000	+13.831%	65	6,880	-64.759%
2026-06-29	107.4400	107.4400	107.4400	107.4400	+18.391%	20	6,885	-59.885%
2026-06-26	93.0000	96.5000	89.7800	90.7500	-18.756%	10	6,885	-52.507%
2026-06-25	111.7000	111.7000	111.7000	111.7000	+9.274%	1	6,885	-61.415%
2026-06-24	113.6500	113.6500	100.5500	102.2200	-14.288%	6	6,884	-57.836%
2026-06-23	105.0000	134.0500	105.0000	119.2600	-4.209%	45	6,885	-63.860%
2026-06-22	124.5000	124.5000	124.5000	124.5000	+1.014%	25	6,892	-65.382%
2026-06-18	134.7200	134.7200	122.0000	123.2500	-2.876%	28	6,910	-65.030%
2026-06-17	123.8500	139.8200	123.8500	126.9000	+12.172%	28	6,910	-66.036%
2026-06-16	114.6500	118.3000	112.0200	113.1300	+12.210%	61	6,910	-61.902%
2026-06-15	102.6000	102.6000	96.6600	100.8200	+13.921%	12	6,915	-57.251%
2026-06-12	87.9900	90.8200	87.9900	88.5000	+10.143%	18	6,915	-51.299%
2026-06-11	72.6500	80.3500	72.6500	80.3500	+9.038%	3	6,915	-46.360%
2026-06-10	82.9500	84.8500	73.6900	73.6900	-5.344%	113	6,915	-41.512%
2026-06-09	83.6500	90.0000	65.0000	77.8500	-2.554%	104	6,913	-44.637%
2026-06-08	81.2000	90.6500	79.8900	79.8900	-0.137%	7	6,834	-46.051%
2026-06-05	96.0000	96.0000	76.6000	80.0000	-27.908%	45	6,834	-46.125%
2026-06-04	92.3400	110.9700	90.6000	110.9700	+10.915%	2,051	6,817	-61.161%
2026-06-03	101.3000	102.4000	99.7000	100.0500	-9.775%	27	6,268	-56.922%
2026-06-02	123.4900	123.4900	110.8900	110.8900	-7.553%	26	6,271	-61.133%
2026-06-01	99.7500	121.0000	98.1500	119.9500	+52.414%	117	6,267	-64.068%
2026-05-29	85.0600	85.0600	72.0000	78.7000	-4.756%	23	6,273	-45.235%
2026-05-28	79.8300	85.8700	76.4600	82.6300	+21.873%	65	6,275	-47.840%
2026-05-27	63.0000	69.1200	62.5000	67.8000	+2.139%	50	6,278	-36.431%
2026-05-26	70.0000	71.7500	66.1900	66.3800	-8.061%	51	6,240	-35.071%
2026-05-22	76.6700	76.6700	70.0700	72.2000	-5.867%	17	6,227	-40.305%
2026-05-21	74.0000	83.6800	72.5300	76.7000	+26.131%	32	6,223	-43.807%
2026-05-20	66.1000	67.0000	60.8100	60.8100	-7.160%	25	6,223	-29.123%
2026-05-19	60.0500	68.0200	55.4000	65.5000	+0.260%	6,105	629	-34.198%
2026-05-18	74.5000	74.5000	59.4400	65.3300	-19.346%	127	629	-34.027%
2026-05-15	81.2000	82.3000	75.7400	81.0000	-1.316%	107	629	-46.790%
2026-05-14	68.2500	86.5000	67.8800	82.0800	+20.617%	103	607	-47.490%
2026-05-13	63.2000	72.3000	60.8000	68.0500	+37.059%	304	600	-36.664%
2026-05-12	52.9700	52.9700	47.4000	49.6500	-9.315%	151	600	-13.192%
2026-05-11	54.0000	60.7300	54.0000	54.7500	+11.735%	128	600	-21.279%
2026-05-08	54.0000	54.0000	48.7100	49.0000	-1.249%	48	598	-12.041%
2026-05-07	53.2100	59.2000	48.6100	49.6200	-12.625%	237	580	-13.140%
2026-05-06	46.4300	56.7900	46.4300	56.7900	+29.806%	120	373	-24.106%
2026-05-05	45.4800	45.4800	43.7500	43.7500	-3.187%	73	422	-1.486%
2026-05-04	39.4700	45.3800	39.2400	45.1900	+53.394%	74	370	-4.625%
2026-05-01	26.1800	29.4600	26.1800	29.4600	+36.705%	23	304	+46.300%
2026-04-30	21.5000	22.8500	21.4000	21.5500	+2.619%	107	304	+100.000%
2026-04-28	22.7500	22.7500	20.8700	21.0000	-18.129%	42	324	+105.238%
2026-04-27	24.5200	25.7500	24.5200	25.6500	-6.387%	9	301	+68.031%
2026-04-24	31.3700	31.3700	27.4000	27.4000	-14.695%	38	307	+57.299%
2026-04-23	30.4500	33.7200	30.4000	32.1200	+4.218%	5	316	+34.184%
2026-04-22	31.0000	31.0000	30.5800	30.8200	-3.688%	4	317	+39.844%
2026-04-21	31.3100	32.0000	31.3100	32.0000	+4.065%	21	296	+34.688%
2026-04-20	30.9500	30.9500	30.7500	30.7500	+5.489%	34	296	+40.163%
2026-04-17	30.4800	30.4800	28.4600	29.1500	-11.533%	19	262	+47.856%
2026-04-16	36.4700	36.4700	30.9500	32.9500	+1.510%	19	244	+30.804%
2026-04-15	34.0700	34.0700	32.4600	32.4600	-3.964%	5	227	+32.779%
2026-04-14	33.5500	35.2500	33.3800	33.8000	+9.385%	36	0	+27.515%
2026-04-13	26.9500	32.2000	25.4700	30.9000	0.000%	326	0	+39.482%

.dark-mode .Rsfy1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rsfy1K{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C210NBIS Jan 15 2027 210.00 Call (NBIS270115C00210000)option OPRA

NBIS20270115C210
NBIS Jan 15 2027 210.00 Call (NBIS270115C00210000)
option OPRA