Dark

NBIS20270115C220
NBIS Jan 15 2027 220.00 Call (NBIS270115C00220000)
option OPRA

EOD

Aug 31, 2026

39.20-7.285%(-3.08)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	40.0000	40.0000	38.0000	39.2000	-7.285%	14	1,901	0.000%
2026-08-28	47.5000	47.5000	40.6700	42.2800	-19.236%	107	1,895	-7.285%
2026-08-27	52.6000	55.7300	48.7500	52.3500	+5.929%	47	1,887	-25.119%
2026-08-26	50.5000	50.5000	49.0000	49.4200	-9.900%	12	1,880	-20.680%
2026-08-25	53.1500	54.8500	50.1000	54.8500	+15.913%	222	1,876	-28.532%
2026-08-24	50.0000	50.0000	43.5000	47.3200	-10.123%	108	1,914	-17.160%
2026-08-21	59.2500	61.5500	52.6500	52.6500	-2.047%	59	1,960	-25.546%
2026-08-20	56.5000	56.5000	50.3000	53.7500	-5.834%	113	1,965	-27.070%
2026-08-19	65.0000	65.0000	53.0500	57.0800	-23.893%	199	1,906	-31.324%
2026-08-18	93.5200	93.5200	75.0000	75.0000	-19.966%	34	1,801	-47.733%
2026-08-17	96.1700	98.1400	91.6700	93.7100	-0.414%	32	1,806	-58.169%
2026-08-14	90.4500	100.6500	89.3000	94.1000	+18.514%	47	1,806	-58.342%
2026-08-13	88.0000	98.3400	79.4000	79.4000	-7.674%	41	1,821	-50.630%
2026-08-12	63.9800	86.0000	57.0000	86.0000	+101.878%	114	1,825	-54.419%
2026-08-11	45.8200	45.8200	40.4500	42.6000	+3.574%	232	1,827	-7.981%
2026-08-10	43.6700	48.7000	41.1300	41.1300	-8.089%	28	1,854	-4.692%
2026-08-07	48.5000	48.5000	43.6000	44.7500	-8.673%	68	1,847	-12.402%
2026-08-06	60.0300	65.7000	49.0000	49.0000	-30.050%	56	1,857	-20.000%
2026-08-05	72.5000	73.2300	70.0500	70.0500	-6.036%	21	1,872	-44.040%
2026-08-04	72.1000	76.4500	71.7500	74.5500	+10.363%	23	1,872	-47.418%
2026-08-03	43.0000	69.5000	43.0000	67.5500	+35.643%	250	1,865	-41.969%
2026-07-31	57.0000	57.0000	48.1000	49.8000	+4.337%	39	2,049	-21.285%
2026-07-30	45.1000	58.5400	45.1000	47.7300	+46.546%	88	2,026	-17.871%
2026-07-29	38.7000	39.0500	32.5700	32.5700	-25.605%	371	2,033	+20.356%
2026-07-28	48.4000	48.4000	41.3500	43.7800	-21.513%	125	1,710	-10.461%
2026-07-27	59.5400	61.2300	53.4600	55.7800	-5.458%	54	1,721	-29.724%
2026-07-24	75.0000	75.0000	58.1200	59.0000	-26.065%	41	1,728	-33.559%
2026-07-23	80.6300	83.9200	76.4000	79.8000	-0.125%	102	1,737	-50.877%
2026-07-22	71.5000	83.1000	71.5000	79.9000	+9.452%	43	1,713	-50.939%
2026-07-21	69.9700	74.5500	69.9700	73.0000	+35.185%	45	1,709	-46.301%
2026-07-20	58.4700	59.9000	52.2100	54.0000	+8.477%	111	1,742	-27.407%
2026-07-17	43.7300	54.3500	43.7300	49.7800	+8.100%	66	1,651	-21.254%
2026-07-16	57.6900	57.6900	45.0000	46.0500	-17.132%	31	1,630	-14.875%
2026-07-15	61.8800	63.6700	54.4500	55.5700	-7.460%	13	1,626	-29.458%
2026-07-14	69.0000	69.0000	59.4500	60.0500	-12.718%	21	1,628	-34.721%
2026-07-13	71.8000	74.3000	65.2500	68.8000	-11.249%	85	1,610	-43.023%
2026-07-10	72.0000	77.7500	71.0000	77.5200	+6.469%	8	1,575	-49.432%
2026-07-09	80.1000	80.2800	71.0000	72.8100	-0.110%	67	1,574	-46.161%
2026-07-08	58.5500	73.1900	58.5500	72.8900	+19.590%	376	1,584	-46.220%
2026-07-07	63.6500	66.4700	59.8500	60.9500	-16.518%	85	1,470	-35.685%
2026-07-06	71.5500	78.0000	68.0000	73.0100	+2.041%	43	1,479	-46.309%
2026-07-02	84.0000	86.2500	67.0500	71.5500	-14.720%	62	1,464	-45.213%
2026-07-01	85.8700	89.0000	83.9000	83.9000	-29.049%	30	1,464	-53.278%
2026-06-30	112.7500	126.9300	111.7000	118.2500	+14.694%	73	1,443	-66.850%
2026-06-29	97.5500	103.1000	96.6900	103.1000	+16.169%	42	1,453	-61.979%
2026-06-26	90.5400	94.5000	88.7500	88.7500	-11.692%	23	1,460	-55.831%
2026-06-25	104.0700	104.0800	100.5000	100.5000	-3.616%	16	1,463	-60.995%
2026-06-24	104.4300	106.6500	96.5500	104.2700	-13.562%	17	1,470	-62.405%
2026-06-23	125.0300	125.0300	120.3900	120.6300	-1.001%	5	1,473	-67.504%
2026-06-22	122.9900	126.0000	120.8000	121.8500	-3.009%	7	1,475	-67.829%
2026-06-18	127.4000	127.4000	125.6300	125.6300	-6.975%	3	1,461	-68.797%
2026-06-17	111.9400	135.0500	111.9400	135.0500	+25.278%	114	1,461	-70.974%
2026-06-16	107.8700	113.5100	106.8000	107.8000	+3.554%	23	1,461	-63.636%
2026-06-15	100.6000	104.1000	94.2800	104.1000	+24.432%	25	1,483	-62.344%
2026-06-12	84.2200	91.6900	78.2500	83.6600	+8.918%	55	1,483	-53.144%
2026-06-11	70.8900	80.0000	69.3200	76.8100	+8.183%	99	1,483	-48.965%
2026-06-10	79.0000	82.4600	71.0000	71.0000	-2.379%	37	1,443	-44.789%
2026-06-09	81.7200	87.0000	62.8600	72.7300	-4.252%	31	1,428	-46.102%
2026-06-08	82.1700	83.3000	73.4000	75.9600	-1.619%	99	1,421	-48.394%
2026-06-05	90.5000	90.5000	73.5100	77.2100	-26.256%	67	1,406	-49.229%
2026-06-04	90.0000	104.7000	87.0000	104.7000	+9.576%	35	1,397	-62.560%
2026-06-03	100.0000	105.5000	95.5500	95.5500	-9.628%	22	1,426	-58.974%
2026-06-02	116.2000	116.2000	105.7100	105.7300	-3.000%	21	1,429	-62.924%
2026-06-01	95.2500	115.9300	95.2500	109.0000	+31.325%	131	1,439	-64.037%
2026-05-29	78.8000	83.0000	70.0000	83.0000	+5.063%	92	1,494	-52.771%
2026-05-28	77.0000	80.3000	72.9700	79.0000	+21.352%	101	1,491	-50.380%
2026-05-27	60.0000	65.3000	58.4600	65.1000	+0.993%	261	1,495	-39.785%
2026-05-26	68.8000	68.8000	63.4700	64.4600	-2.702%	122	1,418	-39.187%
2026-05-22	73.4000	73.4000	66.2500	66.2500	-10.194%	71	1,401	-40.830%
2026-05-21	70.7500	79.9000	70.0100	73.7700	+24.255%	55	1,387	-46.862%
2026-05-20	63.7000	64.0000	58.8000	59.3700	-4.550%	15	1,387	-33.973%
2026-05-19	56.5800	62.9200	52.5100	62.2000	+5.477%	157	1,492	-36.977%
2026-05-18	67.9100	67.9100	56.0000	58.9700	-21.373%	37	1,492	-33.526%
2026-05-15	75.9700	80.0000	71.0000	75.0000	-6.425%	153	1,492	-47.733%
2026-05-14	67.2500	84.7500	64.8000	80.1500	+25.923%	909	1,509	-51.092%
2026-05-13	64.3600	70.5000	55.4500	63.6500	+33.578%	459	1,495	-38.413%
2026-05-12	51.0300	51.0300	43.5000	47.6500	-7.655%	242	1,495	-17.733%
2026-05-11	51.6500	57.2400	51.6000	51.6000	+12.418%	80	1,495	-24.031%
2026-05-08	48.6500	48.6500	45.6200	45.9000	-8.127%	102	1,524	-14.597%
2026-05-07	50.0000	56.3500	47.9000	49.9600	-8.196%	34	1,457	-21.537%
2026-05-06	44.5000	54.5500	41.1800	54.4200	+33.024%	136	1,439	-27.968%
2026-05-05	38.7500	40.9100	38.7500	40.9100	-1.422%	18	1,421	-4.180%
2026-05-04	38.0500	42.5000	36.5200	41.5000	+49.982%	117	1,417	-5.542%
2026-05-01	22.4900	27.9000	22.4900	27.6700	+28.938%	76	1,330	+41.670%
2026-04-30	21.4600	21.4600	21.4600	21.4600	-3.982%	45	1,330	+82.665%
2026-04-29	22.3500	22.3500	22.3500	22.3500	+12.030%	5	1,352	+75.391%
2026-04-28	21.0000	22.2000	19.0800	19.9500	-15.466%	44	1,357	+96.491%
2026-04-27	24.0000	24.0000	21.7000	23.6000	-1.255%	17	1,363	+66.102%
2026-04-24	29.3300	29.3300	23.9000	23.9000	-19.664%	127	1,357	+64.017%
2026-04-23	27.3200	31.2500	27.3200	29.7500	+5.049%	6	1,334	+31.765%
2026-04-22	30.4800	30.4800	28.2600	28.3200	-4.903%	53	1,334	+38.418%
2026-04-21	29.8000	29.8000	29.7800	29.7800	+4.491%	10	1,319	+31.632%
2026-04-20	26.9000	28.7000	26.9000	28.5000	+1.931%	12	1,323	+37.544%
2026-04-17	29.1200	29.2700	27.2000	27.9600	-14.101%	91	1,332	+40.200%
2026-04-16	32.6500	32.6500	29.7400	32.5500	+3.170%	7	1,340	+20.430%
2026-04-15	29.2500	32.4500	28.6500	31.5500	+0.702%	50	1,341	+24.247%
2026-04-14	30.3700	33.0600	29.7500	31.3300	+20.038%	1,128	0	+25.120%
2026-04-13	25.0000	29.5500	24.2500	26.1000	0.000%	1,048	0	+50.192%

.dark-mode .Nhbv5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nhbv5k{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C220NBIS Jan 15 2027 220.00 Call (NBIS270115C00220000)option OPRA

NBIS20270115C220
NBIS Jan 15 2027 220.00 Call (NBIS270115C00220000)
option OPRA