Dark

NBIS20270115C300
NBIS Jan 15 2027 300.00 Call (NBIS270115C00300000)
option OPRA

EOD

Aug 31, 2026

20.15-9.029%(-2.00)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	21.0000	21.0000	19.1500	20.1500	-9.029%	488	20,529	0.000%
2026-08-28	25.0000	25.6300	20.9000	22.1500	-17.963%	2,234	20,445	-9.029%
2026-08-27	32.1100	32.1100	26.7500	27.0000	-0.037%	249	18,500	-25.370%
2026-08-26	29.7000	29.7000	26.9500	27.0100	-11.962%	51	18,495	-25.398%
2026-08-25	29.9000	31.3000	27.7500	30.6800	+18.000%	80	18,479	-34.322%
2026-08-24	27.2800	28.0000	24.0000	26.0000	-16.291%	263	18,468	-22.500%
2026-08-21	33.8000	36.0000	30.8000	31.0600	-1.397%	249	18,522	-35.126%
2026-08-20	33.0000	33.0000	28.6900	31.5000	-4.545%	280	18,382	-36.032%
2026-08-19	39.0000	39.5500	30.8000	33.0000	-31.677%	524	18,362	-38.939%
2026-08-18	60.9000	60.9000	45.8000	48.3000	-19.163%	720	18,285	-58.282%
2026-08-17	61.2800	66.3000	57.0000	59.7500	-9.153%	5,168	17,473	-66.276%
2026-08-14	58.9500	67.6000	58.6000	65.7700	+25.515%	814	12,735	-69.363%
2026-08-13	57.6500	66.7500	49.5200	52.4000	-6.093%	1,487	12,589	-61.546%
2026-08-12	41.8000	56.2000	34.0000	55.8000	+115.444%	752	11,520	-63.889%
2026-08-11	27.4500	28.5000	24.0000	25.9000	+4.393%	340	11,707	-22.201%
2026-08-10	27.5700	31.0000	24.8100	24.8100	-12.947%	553	11,542	-18.783%
2026-08-07	32.0000	32.0000	27.3900	28.5000	-9.524%	363	11,549	-29.298%
2026-08-06	39.1500	43.6200	31.5000	31.5000	-32.635%	480	11,507	-36.032%
2026-08-05	51.5500	51.5500	46.7600	46.7600	-7.406%	83	11,450	-56.908%
2026-08-04	45.2700	52.4700	45.2700	50.5000	+21.687%	1,130	11,436	-60.099%
2026-08-03	36.7200	47.7500	36.7200	41.5000	+33.655%	159	10,741	-51.446%
2026-07-31	36.9000	38.0000	29.2000	31.0500	+0.161%	375	10,750	-35.105%
2026-07-30	30.0500	38.5000	28.6700	31.0000	+56.566%	188	10,731	-35.000%
2026-07-29	29.0000	29.0000	19.8000	19.8000	-32.767%	302	10,747	+1.768%
2026-07-28	30.0000	32.3500	27.3000	29.4500	-26.005%	511	10,767	-31.579%
2026-07-27	42.3700	43.9300	35.5000	39.8000	+2.577%	209	10,350	-49.372%
2026-07-24	44.7500	48.0000	38.8000	38.8000	-31.509%	106	10,347	-48.067%
2026-07-23	56.5000	59.9000	54.0000	56.6500	+1.742%	116	10,343	-64.431%
2026-07-22	56.0000	60.1700	55.6800	55.6800	+3.111%	74	10,327	-63.811%
2026-07-21	42.9000	54.0000	42.9000	54.0000	+45.946%	286	10,342	-62.685%
2026-07-20	40.5000	41.7500	35.4200	37.0000	+7.527%	437	10,326	-45.541%
2026-07-17	28.9400	38.0000	28.0000	34.4100	+11.000%	314	10,346	-41.441%
2026-07-16	39.8500	40.0000	30.3000	31.0000	-28.736%	318	10,347	-35.000%
2026-07-15	43.3200	44.8000	37.5000	43.5000	+0.694%	900	10,359	-53.678%
2026-07-14	54.0700	54.7200	41.0000	43.2000	-11.111%	112	10,361	-53.356%
2026-07-13	50.1500	53.2400	45.8800	48.6000	-12.668%	67	10,348	-58.539%
2026-07-10	48.1600	55.6500	48.1600	55.6500	+7.019%	53	10,348	-63.792%
2026-07-09	57.0100	58.0000	50.1500	52.0000	-0.669%	147	10,297	-61.250%
2026-07-08	40.4400	52.3500	40.4000	52.3500	+26.175%	107	10,336	-61.509%
2026-07-07	44.7000	47.6500	40.2900	41.4900	-18.647%	185	10,352	-51.434%
2026-07-06	51.1000	55.4000	47.6000	51.0000	-0.624%	539	10,292	-60.490%
2026-07-02	60.9800	62.5000	46.7700	51.3200	-14.467%	385	10,364	-60.737%
2026-07-01	64.0000	68.0000	59.0000	60.0000	-30.475%	673	10,364	-66.417%
2026-06-30	79.0000	95.5800	79.0000	86.3000	+12.663%	243	10,214	-76.651%
2026-06-29	73.9000	78.5000	62.0000	76.6000	+18.028%	183	10,137	-73.695%
2026-06-26	67.2500	68.4000	61.3600	64.9000	-13.467%	191	10,118	-68.952%
2026-06-25	84.1800	86.8800	72.4800	75.0000	-2.597%	178	10,081	-73.133%
2026-06-24	83.0000	84.0000	71.9000	77.0000	-13.493%	235	10,080	-73.831%
2026-06-23	74.3000	101.2500	74.1500	89.0100	-3.981%	238	10,054	-77.362%
2026-06-22	98.0000	103.6100	90.0000	92.7000	-4.245%	204	10,093	-78.263%
2026-06-18	103.5000	103.5000	89.7200	96.8100	+4.321%	269	10,147	-79.186%
2026-06-17	87.0400	103.4800	82.8000	92.8000	+14.061%	439	10,147	-78.287%
2026-06-16	72.7500	86.5000	72.7500	81.3600	+4.913%	179	10,147	-75.234%
2026-06-15	71.0000	77.5500	66.9600	77.5500	+26.716%	2,165	8,103	-74.017%
2026-06-12	59.5000	67.1000	59.0000	61.2000	+4.615%	160	8,103	-67.075%
2026-06-11	49.3500	58.5000	49.0000	58.5000	+16.048%	303	8,103	-65.556%
2026-06-10	56.8900	59.3500	49.8500	50.4100	-1.792%	124	8,250	-60.028%
2026-06-09	58.0000	63.1000	43.6000	51.3300	-4.556%	327	8,167	-60.744%
2026-06-08	62.4500	62.4500	53.7800	53.7800	-8.068%	117	8,038	-62.533%
2026-06-05	65.5500	65.5500	51.6500	58.5000	-24.536%	167	8,028	-65.556%
2026-06-04	61.8000	79.0300	61.5000	77.5200	+7.220%	244	8,027	-74.007%
2026-06-03	74.9300	79.0000	70.0000	72.3000	-8.885%	116	7,958	-72.130%
2026-06-02	88.7400	91.5100	78.3200	79.3500	-3.958%	194	7,959	-74.606%
2026-06-01	73.0500	89.0100	72.5500	82.6200	+37.953%	712	7,921	-75.611%
2026-05-29	58.0000	59.8900	48.4500	59.8900	+6.566%	2,192	7,800	-66.355%
2026-05-28	56.4000	58.3200	51.0000	56.2000	+24.889%	203	5,748	-64.146%
2026-05-27	40.1000	45.0000	39.6100	45.0000	+5.510%	2,199	5,695	-55.222%
2026-05-26	45.0000	47.2000	42.6500	42.6500	-10.512%	38	3,579	-52.755%
2026-05-22	49.7500	50.8500	47.6600	47.6600	-10.075%	69	3,577	-57.721%
2026-05-21	51.0000	57.5800	50.2900	53.0000	+30.189%	115	3,571	-61.981%
2026-05-20	45.4300	45.5500	40.5400	40.7100	-9.008%	25	3,571	-50.504%
2026-05-19	37.9500	46.0000	37.4200	44.7400	+4.168%	1,615	2,034	-54.962%
2026-05-18	51.1500	51.1500	39.5500	42.9500	-25.109%	89	2,034	-53.085%
2026-05-15	56.0000	57.3500	50.6300	57.3500	-0.693%	2,013	2,034	-64.865%
2026-05-14	48.3000	60.6000	48.3000	57.7500	0.000%	80	47	-65.108%

.dark-mode .cll8jX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cll8jX{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C300NBIS Jan 15 2027 300.00 Call (NBIS270115C00300000)option OPRA

NBIS20270115C300
NBIS Jan 15 2027 300.00 Call (NBIS270115C00300000)
option OPRA