Dark

NBIS20270115C240
NBIS Jan 15 2027 240.00 Call (NBIS270115C00240000)
option OPRA

EOD

Aug 31, 2026

32.50-5.026%(-1.72)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	34.2500	34.2500	31.3500	32.5000	-5.026%	17	3,949	0.000%
2026-08-28	39.3800	39.3800	34.2200	34.2200	-18.524%	39	3,938	-5.026%
2026-08-27	46.0000	47.5000	41.8500	42.0000	+1.818%	12	3,958	-22.619%
2026-08-26	45.5100	46.2000	41.2500	41.2500	-11.651%	5	3,954	-21.212%
2026-08-25	45.7500	46.6900	44.0000	46.6900	+10.274%	5	3,953	-30.392%
2026-08-24	38.7500	42.3400	37.1500	42.3400	-11.737%	73	3,953	-23.240%
2026-08-21	53.4500	53.4500	47.9700	47.9700	+0.777%	5	3,911	-32.249%
2026-08-20	48.7500	48.7500	43.0000	47.6000	+3.142%	30	3,912	-31.723%
2026-08-19	57.6000	57.6000	46.1500	46.1500	-32.331%	27	3,906	-29.577%
2026-08-18	79.7700	81.8800	67.2000	68.2000	-16.544%	19	3,904	-52.346%
2026-08-17	82.7800	87.4900	81.7200	81.7200	-9.200%	22	3,897	-60.230%
2026-08-14	80.1500	90.4900	80.1500	90.0000	+21.737%	22	3,906	-63.889%
2026-08-13	76.6000	89.5000	72.2000	73.9300	-0.765%	81	3,917	-56.039%
2026-08-12	52.0000	74.5000	52.0000	74.5000	+106.944%	139	3,927	-56.376%
2026-08-11	38.0000	38.0000	36.0000	36.0000	-3.226%	4	3,918	-9.722%
2026-08-10	41.3200	41.8000	37.2000	37.2000	-7.324%	13	3,917	-12.634%
2026-08-07	41.4500	41.4600	39.9500	40.1400	-10.502%	16	3,912	-19.033%
2026-08-06	55.2900	56.3100	44.8500	44.8500	-27.451%	22	3,901	-27.536%
2026-08-05	67.0400	67.0400	61.6200	61.8200	-10.406%	26	3,911	-47.428%
2026-08-04	66.3300	69.0000	62.5000	69.0000	+9.074%	14	3,906	-52.899%
2026-08-03	53.7000	63.2600	53.7000	63.2600	+46.097%	32	3,901	-48.625%
2026-07-31	44.6500	44.6800	41.0000	43.3000	+0.627%	5	3,896	-24.942%
2026-07-30	44.6700	46.7300	43.0300	43.0300	+53.679%	16	3,895	-24.471%
2026-07-29	34.0000	34.4900	28.0000	28.0000	-28.389%	70	3,902	+16.071%
2026-07-28	44.7500	44.7500	37.1000	39.1000	-18.711%	28	3,897	-16.880%
2026-07-27	51.9500	51.9500	48.0000	48.1000	-10.244%	6	3,896	-32.432%
2026-07-24	57.2000	61.9800	53.5900	53.5900	-25.049%	17	3,896	-39.354%
2026-07-22	74.1000	74.4300	71.5000	71.5000	+3.819%	21	3,898	-54.545%
2026-07-21	59.5000	69.2000	59.2500	68.8700	+41.127%	96	3,896	-52.810%
2026-07-20	53.0900	53.0900	47.8000	48.8000	-3.078%	55	3,907	-33.402%
2026-07-17	40.6400	50.3500	40.6400	50.3500	+21.179%	9	3,926	-35.452%
2026-07-16	51.4500	51.4500	40.9000	41.5500	-22.984%	63	3,928	-21.781%
2026-07-15	56.5000	59.4000	53.3200	53.9500	+0.634%	31	3,937	-39.759%
2026-07-14	67.0000	67.0000	53.6100	53.6100	-15.402%	117	3,923	-39.377%
2026-07-13	62.6500	65.6000	62.6500	63.3700	-10.177%	14	4,025	-48.714%
2026-07-10	62.9000	70.8000	62.9000	70.5500	+1.848%	45	4,034	-53.933%
2026-07-09	72.0000	72.0000	66.6800	69.2700	+0.933%	19	4,057	-53.082%
2026-07-08	59.8600	68.6300	56.4500	68.6300	+23.658%	319	4,065	-52.645%
2026-07-07	57.7400	61.4000	53.4500	55.5000	-17.558%	27	4,295	-41.441%
2026-07-06	64.4500	71.0000	61.4000	67.3200	+4.372%	32	4,297	-51.723%
2026-07-02	73.0100	80.0000	60.8000	64.5000	-17.255%	239	4,326	-49.612%
2026-07-01	81.7900	86.0000	75.8300	77.9500	-28.486%	153	4,326	-58.307%
2026-06-30	102.2000	119.3000	102.2000	109.0000	+16.019%	133	4,265	-70.183%
2026-06-29	96.1000	96.1000	78.2400	93.9500	+14.267%	16	4,369	-65.407%
2026-06-26	83.0000	84.7500	78.1000	82.2200	-11.046%	375	4,364	-60.472%
2026-06-25	92.4300	92.4300	92.4300	92.4300	-3.819%	1	4,325	-64.838%
2026-06-24	104.3300	104.3300	90.5200	96.1000	-15.702%	11	4,325	-66.181%
2026-06-23	114.8000	123.5000	108.8000	114.0000	-0.904%	8	4,325	-71.491%
2026-06-22	119.9300	125.7700	110.4200	115.0400	-2.764%	24	4,327	-71.749%
2026-06-18	125.3400	125.3400	114.3000	118.3100	+3.328%	16	4,343	-72.530%
2026-06-17	104.0000	125.2200	104.0000	114.5000	+11.838%	41	4,343	-71.616%
2026-06-16	97.8200	106.6800	96.6000	102.3800	+8.996%	61	4,343	-68.256%
2026-06-15	89.9000	95.6000	85.2000	93.9300	+18.479%	79	4,402	-65.400%
2026-06-12	76.6000	83.5000	72.5000	79.2800	+9.806%	111	4,402	-59.006%
2026-06-11	64.5000	72.5000	64.5000	72.2000	+8.230%	7	4,402	-54.986%
2026-06-10	66.7100	66.7100	66.7100	66.7100	-2.256%	1	4,399	-51.282%
2026-06-09	76.0000	79.3200	60.8800	68.2500	-0.073%	27	4,399	-52.381%
2026-06-08	71.3500	76.7300	68.3000	68.3000	-8.322%	35	4,393	-52.416%
2026-06-05	89.4000	89.4000	68.2000	74.5000	-22.670%	120	4,396	-56.376%
2026-06-04	80.8100	96.4000	78.7900	96.3400	+8.186%	66	4,373	-66.265%
2026-06-03	92.0000	97.5000	87.6200	89.0500	-9.868%	25	4,333	-63.504%
2026-06-02	107.9500	109.8500	98.6500	98.8000	-2.120%	43	4,325	-67.105%
2026-06-01	82.5100	109.0000	82.5100	100.9400	+31.896%	109	4,346	-67.803%
2026-05-29	71.6000	76.9100	64.4700	76.5300	+5.559%	133	4,389	-57.533%
2026-05-28	70.2100	74.3800	66.5400	72.5000	+22.177%	135	4,305	-55.172%
2026-05-27	55.2300	59.3400	53.4000	59.3400	+2.664%	45	4,289	-45.231%
2026-05-26	62.3300	63.0600	57.8000	57.8000	-8.976%	46	4,299	-43.772%
2026-05-22	64.5000	66.5000	63.3000	63.5000	-5.464%	152	4,308	-48.819%
2026-05-21	71.5000	71.5000	67.1700	67.1700	+26.951%	21	4,324	-51.615%
2026-05-20	57.2000	58.0200	52.9100	52.9100	-7.208%	58	4,324	-38.575%
2026-05-19	51.7900	57.5000	47.5000	57.0200	-0.035%	18	4,321	-43.002%
2026-05-18	65.2500	65.2500	50.9000	57.0400	-17.033%	586	4,321	-43.022%
2026-05-15	71.1400	73.7300	65.5000	68.7500	-2.895%	84	4,321	-52.727%
2026-05-14	58.5000	76.6400	58.5000	70.8000	+14.656%	359	4,229	-54.096%
2026-05-13	53.1000	64.0000	51.3000	61.7500	+47.375%	116	4,286	-47.368%
2026-05-12	45.2500	45.2500	38.8000	41.9000	-13.519%	250	4,286	-22.434%
2026-05-11	48.7000	51.8400	47.5000	48.4500	+17.883%	89	4,286	-32.921%
2026-05-08	42.0000	43.7000	41.1000	41.1000	-8.259%	350	4,382	-20.925%
2026-05-07	45.9900	50.4400	41.5200	44.8000	-9.495%	249	4,433	-27.455%
2026-05-06	38.2500	49.6000	37.5600	49.5000	+37.500%	1,826	4,585	-34.343%
2026-05-05	33.1800	37.6500	33.1800	36.0000	-3.096%	127	4,594	-9.722%
2026-05-04	29.0000	37.6500	28.7500	37.1500	+57.282%	1,088	4,523	-12.517%
2026-05-01	18.5500	24.5400	18.5500	23.6200	+30.281%	418	3,467	+37.595%
2026-04-30	20.1500	20.1500	16.8500	18.1300	-4.023%	70	3,467	+79.261%
2026-04-29	17.5800	19.6000	16.4000	18.8900	+14.208%	43	3,486	+72.049%
2026-04-28	18.4500	19.1500	16.2000	16.5400	-19.041%	560	3,502	+96.493%
2026-04-27	21.2000	21.2000	18.7500	20.4300	-5.722%	218	3,270	+59.080%
2026-04-24	26.0000	26.0000	20.8500	21.6700	-12.797%	360	3,465	+49.977%
2026-04-23	23.5600	28.0000	23.5600	24.8500	+4.941%	625	3,225	+30.785%
2026-04-22	26.0000	26.0000	23.6000	23.6800	+0.254%	502	2,662	+37.247%
2026-04-21	24.4000	25.2500	23.6200	23.6200	-3.592%	461	2,286	+37.595%
2026-04-20	23.9200	25.3900	22.8800	24.5000	+1.407%	46	2,286	+32.653%
2026-04-17	25.8000	25.8000	23.3500	24.1600	-11.502%	1,195	2,290	+34.520%
2026-04-16	27.3800	28.0000	25.3500	27.3000	-2.708%	1,855	1,890	+19.048%
2026-04-15	25.1000	28.2000	23.7000	28.0600	0.000%	173	156	+15.823%

.dark-mode .sPL72X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPL72X{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C240NBIS Jan 15 2027 240.00 Call (NBIS270115C00240000)option OPRA

NBIS20270115C240
NBIS Jan 15 2027 240.00 Call (NBIS270115C00240000)
option OPRA