Dark

NBIS20270115C27
NBIS Jan 15 2027 27.00 Call (NBIS270115C00027000)
option OPRA

Inactive

Aug 11, 2026

167.00-19.977%(-41.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	167.0000	167.0000	167.0000	167.0000	-19.977%	1	142	0.000%
2026-06-12	208.5000	208.6900	208.5000	208.6900	-7.434%	9	148	-19.977%
2026-06-01	225.4500	225.4500	225.4500	225.4500	+17.422%	1	148	-25.926%
2026-05-22	192.0000	192.0000	192.0000	192.0000	+7.865%	5	148	-13.021%
2026-05-13	178.0000	178.0000	178.0000	178.0000	+37.984%	1	153	-6.180%
2026-05-01	129.0000	129.0000	129.0000	129.0000	+11.207%	1	155	+29.457%
2026-04-27	116.0000	116.0000	116.0000	116.0000	-16.726%	1	155	+43.966%
2026-04-23	139.3000	139.3000	139.3000	139.3000	+6.989%	1	156	+19.885%
2026-04-17	130.2000	130.2000	130.2000	130.2000	-5.850%	1	157	+28.264%
2026-04-15	138.4500	138.4500	138.2900	138.2900	+15.194%	2	156	+20.761%
2026-04-10	121.0000	121.0000	120.0500	120.0500	+21.263%	5	166	+39.109%
2026-04-08	99.0000	99.0000	99.0000	99.0000	+50.662%	1	166	+68.687%
2026-03-30	68.0500	68.0500	65.7100	65.7100	-16.506%	4	166	+154.147%
2026-03-27	78.7000	78.7000	78.7000	78.7000	-12.942%	2	165	+112.198%
2026-03-20	90.4000	90.4000	90.4000	90.4000	-0.877%	1	164	+84.735%
2026-03-13	91.2000	91.2000	91.2000	91.2000	+7.547%	1	164	+83.114%
2026-03-12	84.8000	84.8000	84.8000	84.8000	-3.964%	1	165	+96.934%
2026-03-11	88.3000	88.3000	88.3000	88.3000	+19.810%	1	166	+89.128%
2026-03-04	73.7500	73.7500	73.7000	73.7000	+5.136%	4	167	+126.594%
2026-02-27	70.1000	70.1000	70.1000	70.1000	+7.846%	1	167	+138.231%
2026-02-11	65.0000	65.0000	65.0000	65.0000	-3.231%	1	167	+156.923%
2026-02-09	66.6100	67.2900	66.6100	67.1700	+19.946%	8	166	+148.623%
2026-02-04	56.0000	56.0000	56.0000	56.0000	-13.272%	1	174	+198.214%
2026-02-03	64.5700	64.5700	64.5700	64.5700	-13.329%	2	174	+158.634%
2026-01-28	74.5000	74.5000	74.5000	74.5000	+4.269%	14	176	+124.161%
2026-01-23	71.4500	71.4500	71.4500	71.4500	-6.049%	3	182	+133.730%
2026-01-22	76.0500	76.0500	76.0500	76.0500	+0.929%	3	179	+119.592%
2026-01-20	75.3500	75.3500	75.3500	75.3500	-9.587%	3	176	+121.632%
2026-01-12	83.3400	83.3400	83.3400	83.3400	+30.627%	1	174	+100.384%
2025-12-26	63.8000	63.8000	63.8000	63.8000	-12.000%	6	174	+161.755%
2025-11-26	72.5000	72.5000	72.5000	72.5000	+14.897%	6	174	+130.345%
2025-11-17	63.1000	63.1000	63.1000	63.1000	+1.447%	1	174	+164.659%
2025-11-14	64.0000	64.0000	62.2000	62.2000	-12.394%	6	175	+168.489%
2025-11-12	71.0000	71.0000	71.0000	71.0000	-11.050%	1	174	+135.211%
2025-11-11	79.8200	79.8200	79.8200	79.8200	-21.921%	2	175	+109.221%
2025-10-27	102.2300	102.2300	102.2300	102.2300	+25.899%	1	173	+63.357%
2025-10-23	81.2000	81.2000	81.2000	81.2000	-5.140%	3	173	+105.665%
2025-10-20	85.6000	85.6000	85.6000	85.6000	-17.430%	1	173	+95.093%
2025-10-09	103.6700	103.6700	103.6700	103.6700	-5.073%	1	174	+61.088%
2025-10-03	109.0000	109.2100	109.0000	109.2100	+10.202%	11	174	+52.916%
2025-10-02	99.1000	99.1000	99.1000	99.1000	+9.989%	1	185	+68.517%
2025-09-30	90.1000	90.1000	90.1000	90.1000	+1.236%	15	186	+85.350%
2025-09-24	89.0000	89.0000	89.0000	89.0000	+35.671%	5	187	+87.640%
2025-09-12	65.5000	65.6000	65.5000	65.6000	-2.584%	2	192	+154.573%
2025-09-11	67.3400	67.3400	67.3400	67.3400	-7.500%	1	193	+147.995%
2025-09-10	72.6000	72.8000	72.6000	72.8000	+3.262%	2	194	+129.396%
2025-09-09	63.5000	70.5000	63.5000	70.5000	+77.136%	7	194	+136.879%
2025-09-08	41.4000	41.4000	39.8000	39.8000	-11.061%	7	199	+319.598%
2025-08-29	44.7500	44.7500	44.7500	44.7500	-2.505%	2	204	+273.184%
2025-08-27	45.9000	45.9000	45.9000	45.9000	+5.082%	1	204	+263.834%
2025-08-20	43.6800	43.6800	43.6800	43.6800	-1.400%	15	203	+282.326%
2025-08-19	44.3000	44.3000	44.3000	44.3000	-2.315%	2	203	+276.975%
2025-08-14	45.0500	45.3500	45.0500	45.3500	-6.495%	2	204	+268.247%
2025-08-13	48.5000	48.5000	48.5000	48.5000	+6.946%	2	204	+244.330%
2025-08-08	44.0000	45.3500	44.0000	45.3500	+6.455%	31	206	+268.247%
2025-08-07	47.0000	47.0000	42.2000	42.6000	+29.641%	8	227	+292.019%
2025-08-06	32.8600	32.8600	32.8600	32.8600	-0.725%	2	229	+408.217%
2025-07-31	33.1000	33.1000	33.1000	33.1000	+9.169%	5	231	+404.532%
2025-07-28	29.2000	30.3500	29.2000	30.3200	-0.099%	38	236	+450.792%
2025-07-25	30.3500	30.3500	30.3500	30.3500	-0.914%	1	274	+450.247%
2025-07-21	35.0000	35.0000	30.6300	30.6300	-1.827%	7	275	+445.217%
2025-07-18	30.1600	31.2000	30.1600	31.2000	+2.632%	5	282	+435.256%
2025-07-16	30.4000	30.4000	30.4000	30.4000	+1.131%	1	281	+449.342%
2025-07-14	28.5000	30.0600	28.5000	30.0600	+25.250%	121	282	+455.556%
2025-07-11	23.8000	24.0000	23.8000	24.0000	-8.046%	120	401	+595.833%
2025-07-09	26.1000	26.1000	26.1000	26.1000	-2.974%	1	281	+539.847%
2025-07-08	26.9000	26.9000	26.9000	26.9000	-9.122%	3	280	+520.818%
2025-07-01	30.0000	30.0000	29.6000	29.6000	-1.987%	2	277	+464.189%
2025-06-25	30.9800	30.9800	30.2000	30.2000	-1.081%	13	277	+452.980%
2025-06-24	31.2600	31.2800	30.4000	30.5300	+10.616%	4	290	+447.003%
2025-06-23	27.6000	27.6000	27.6000	27.6000	-10.244%	1	289	+505.072%
2025-06-16	30.2000	30.7500	30.1000	30.7500	+7.895%	40	290	+443.089%
2025-06-13	28.5000	28.5000	28.5000	28.5000	-8.946%	4	330	+485.965%
2025-06-11	31.3000	31.3000	31.3000	31.3000	+5.034%	1	332	+433.546%
2025-06-10	30.1600	30.1600	29.4800	29.8000	-7.165%	7	333	+460.403%
2025-06-09	30.1000	33.1000	30.1000	32.1000	+23.462%	8	326	+420.249%
2025-06-05	24.8000	28.5000	24.8000	26.0000	+27.451%	33	328	+542.308%
2025-06-04	19.3000	21.2000	19.3000	20.4000	+9.091%	30	342	+718.627%
2025-06-03	17.6500	19.1000	17.6500	18.7000	+8.721%	5	313	+793.048%
2025-06-02	17.2000	17.2000	17.2000	17.2000	-17.782%	10	311	+870.930%
2025-05-28	20.9200	20.9200	20.9200	20.9200	+3.054%	1	301	+698.279%
2025-05-22	20.3000	20.3000	20.3000	20.3000	-5.581%	1	300	+722.660%
2025-05-21	22.4000	22.4000	21.5000	21.5000	-0.371%	5	301	+676.744%
2025-05-20	20.4000	21.5800	20.4000	21.5800	+11.813%	3	305	+673.865%
2025-05-19	18.9000	19.3000	18.9000	19.3000	0.000%	2	305	+765.285%
2025-05-16	19.3000	19.3000	19.3000	19.3000	+6.630%	2	303	+765.285%
2025-05-15	17.6100	18.1000	17.6100	18.1000	-3.209%	4	304	+822.652%
2025-05-14	18.6800	18.7000	18.6800	18.7000	+4.586%	5	302	+793.048%
2025-05-13	17.8800	17.8800	17.6000	17.8800	+11.750%	3	302	+834.004%
2025-05-12	15.1000	16.0000	14.1000	16.0000	+36.752%	25	303	+943.750%
2025-05-09	11.7000	11.7000	11.7000	11.7000	-5.797%	4	328	+1,327.350%
2025-05-08	12.1000	12.4200	12.1000	12.4200	+10.992%	15	326	+1,244.605%
2025-05-07	11.9500	11.9500	10.7000	11.1900	+16.684%	23	332	+1,392.404%
2025-05-06	9.3500	9.5900	9.3500	9.5900	-4.100%	3	319	+1,641.397%
2025-05-02	9.6000	10.0000	9.5000	10.0000	+7.296%	22	317	+1,570.000%
2025-05-01	9.7000	9.7000	9.3200	9.3200	+24.267%	7	309	+1,691.845%
2025-04-30	7.5000	7.5000	7.5000	7.5000	-21.875%	1	307	+2,126.667%
2025-04-25	9.6000	9.6000	9.6000	9.6000	-1.031%	2	306	+1,639.583%
2025-04-24	9.7000	9.7000	9.7000	9.7000	+34.722%	3	306	+1,621.649%
2025-04-21	7.5700	7.5700	7.2000	7.2000	-8.397%	79	303	+2,219.444%
2025-04-17	7.8600	7.8600	7.8600	7.8600	+4.800%	26	278	+2,024.682%
2025-04-16	7.5000	7.5000	7.5000	7.5000	-3.723%	2	278	+2,126.667%
2025-04-14	7.6300	7.7900	7.6300	7.7900	-3.827%	2	280	+2,043.774%
2025-04-10	8.1000	8.1000	8.1000	8.1000	-13.830%	6	280	+1,961.728%
2025-04-09	7.7000	9.4000	7.5000	9.4000	+16.770%	18	280	+1,676.596%
2025-04-08	9.1000	9.1000	8.0500	8.0500	-0.617%	3	282	+1,974.534%
2025-04-07	8.3000	8.3000	8.1000	8.1000	+3.846%	8	280	+1,961.728%
2025-04-04	8.2000	8.5000	7.7900	7.8000	-23.604%	84	279	+2,041.026%
2025-04-02	8.7400	10.4200	8.7400	10.2100	+23.012%	54	283	+1,535.651%
2025-03-31	8.4700	8.4700	8.3000	8.3000	-7.778%	2	268	+1,912.048%
2025-03-28	9.4000	9.4000	9.0000	9.0000	-17.431%	24	266	+1,755.556%
2025-03-27	10.0000	10.9000	9.7500	10.9000	+1.869%	30	254	+1,432.110%
2025-03-26	10.3000	10.7000	10.3000	10.7000	-16.602%	13	278	+1,460.748%
2025-03-25	14.1500	14.1500	12.6700	12.8300	-9.648%	23	287	+1,201.637%
2025-03-24	14.5000	14.5000	14.2000	14.2000	+12.520%	2	287	+1,076.056%
2025-03-21	11.7900	12.6200	11.7900	12.6200	+3.105%	34	285	+1,223.296%
2025-03-20	13.1000	13.6000	12.1500	12.2400	-7.553%	80	278	+1,264.379%
2025-03-19	13.3700	13.3700	13.2400	13.2400	+7.642%	17	201	+1,161.329%
2025-03-18	14.3000	14.3000	12.3000	12.3000	-7.865%	6	195	+1,257.724%
2025-03-17	13.3000	13.3500	13.3000	13.3500	-3.957%	2	191	+1,150.936%
2025-03-14	14.0000	14.1000	13.9000	13.9000	+9.449%	48	190	+1,101.439%
2025-03-13	12.8300	12.8500	12.7000	12.7000	-7.971%	5	173	+1,214.961%
2025-03-12	13.0000	13.8100	12.8600	13.8000	+14.523%	45	173	+1,110.145%
2025-03-11	12.0500	12.0500	12.0500	12.0500	+2.119%	1	132	+1,285.892%
2025-03-10	12.5000	12.5000	11.8000	11.8000	-13.235%	8	131	+1,315.254%
2025-03-07	12.8300	13.6000	12.8200	13.6000	+4.615%	22	123	+1,127.941%
2025-03-06	12.8500	13.6800	12.8500	13.0000	-13.907%	22	92	+1,184.615%
2025-03-05	15.1000	15.1000	15.1000	15.1000	-3.822%	1	92	+1,005.960%
2025-03-04	12.5000	15.7000	12.5000	15.7000	+12.143%	14	91	+963.694%
2025-03-03	14.4000	14.4000	13.7000	14.0000	-29.648%	25	79	+1,092.857%
2025-02-25	19.0000	19.9000	19.0000	19.9000	-17.769%	2	54	+739.196%
2025-02-21	23.8000	24.2000	23.8000	24.2000	-18.077%	4	54	+590.083%
2025-02-19	29.9300	30.0000	29.5400	29.5400	-2.925%	4	54	+465.335%
2025-02-18	31.0000	31.0000	30.4300	30.4300	+12.288%	6	54	+448.801%
2025-02-14	27.1000	27.1000	27.1000	27.1000	+16.810%	2	57	+516.236%
2025-02-12	23.3000	23.3000	22.8000	23.2000	+14.398%	6	57	+619.828%
2025-02-07	20.7000	20.7000	20.2800	20.2800	+22.909%	10	61	+723.471%
2025-02-03	16.5000	16.5000	16.5000	16.5000	+3.125%	3	62	+912.121%
2025-01-29	16.3000	16.3000	15.2000	16.0000	+1.911%	35	65	+943.750%
2025-01-28	15.0000	15.7300	14.0000	15.7000	+18.939%	38	38	+963.694%
2025-01-27	15.8000	15.8000	12.1000	13.2000	-34.815%	30	37	+1,165.152%
2025-01-14	20.2600	20.2600	20.2500	20.2500	+1.810%	10	15	+724.691%
2025-01-13	19.8900	19.8900	19.8900	19.8900	+29.240%	1	20	+739.618%
2025-01-08	15.3000	15.3900	15.3000	15.3900	+15.714%	6	15	+985.120%
2024-12-31	14.6100	14.6100	13.3000	13.3000	-3.623%	11	5	+1,155.639%
2024-12-24	14.0000	14.0000	13.8000	13.8000	-16.867%	10	1	+1,110.145%
2024-12-16	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	+906.024%

.dark-mode .pZtbpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZtbpj{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C27NBIS Jan 15 2027 27.00 Call (NBIS270115C00027000)option OPRA

NBIS20270115C27
NBIS Jan 15 2027 27.00 Call (NBIS270115C00027000)
option OPRA