Dark

NBIS20270115C32
NBIS Jan 15 2027 32.00 Call (NBIS270115C00032000)
option OPRA

Inactive

Jun 30, 2026

248.88+8.077%(+18.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	248.8800	248.8800	248.8800	248.8800	+8.077%	1	287	0.000%
2026-06-29	230.2800	230.2800	230.2800	230.2800	+28.778%	1	288	+8.077%
2026-05-27	178.8200	178.8200	178.8200	178.8200	-3.798%	10	289	+39.179%
2026-05-21	185.8800	185.8800	185.8800	185.8800	+23.541%	2	289	+33.893%
2026-05-07	150.4600	150.4600	150.4600	150.4600	+36.200%	1	291	+65.413%
2026-04-27	110.4700	110.4700	110.4700	110.4700	-17.903%	1	291	+125.292%
2026-04-16	134.5600	134.5600	134.5600	134.5600	+5.953%	1	292	+84.958%
2026-04-13	127.0000	127.0000	127.0000	127.0000	+9.957%	1	293	+95.969%
2026-04-10	115.5000	115.5000	115.5000	115.5000	+22.222%	10	294	+115.481%
2026-04-08	94.5000	94.5000	94.5000	94.5000	+47.311%	1	304	+163.365%
2026-03-30	64.2500	64.3000	64.1500	64.1500	-13.777%	23	304	+287.966%
2026-03-27	74.3000	74.4000	74.3000	74.4000	-25.121%	10	302	+234.516%
2026-03-16	99.3600	99.3600	99.3600	99.3600	+20.145%	1	302	+150.483%
2026-03-11	81.0000	82.7000	81.0000	82.7000	+21.261%	10	303	+200.943%
2026-02-13	68.4000	68.4000	68.2000	68.2000	+10.178%	2	313	+264.927%
2026-02-11	61.9000	61.9000	61.9000	61.9000	-6.283%	1	313	+302.068%
2026-02-10	66.0500	66.0500	66.0500	66.0500	+7.837%	6	314	+276.805%
2026-02-09	61.2500	61.2500	61.2500	61.2500	+0.939%	1	314	+306.335%
2026-01-30	60.6800	60.6800	60.6800	60.6800	-12.941%	5	315	+310.152%
2026-01-22	69.7000	69.7000	69.7000	69.7000	+1.811%	2	315	+257.073%
2026-01-21	70.3000	70.3000	68.4600	68.4600	-10.216%	13	315	+263.541%
2026-01-15	76.4500	76.4500	76.2500	76.2500	-2.469%	7	306	+226.400%
2026-01-13	78.1800	78.1800	78.1800	78.1800	-1.499%	1	313	+218.342%
2026-01-12	79.3700	79.3700	79.3700	79.3700	+12.645%	1	312	+213.569%
2026-01-07	70.4600	70.4600	70.4600	70.4600	+7.163%	1	312	+253.222%
2026-01-05	65.7500	65.7500	65.7500	65.7500	+10.393%	1	314	+278.525%
2025-12-30	59.5600	59.5600	59.5600	59.5600	+2.690%	1	314	+317.864%
2025-12-29	58.0000	58.0000	58.0000	58.0000	-15.942%	1	315	+329.103%
2025-12-03	69.0000	69.0000	69.0000	69.0000	-4.828%	1	315	+260.696%
2025-12-01	72.5000	72.5000	72.5000	72.5000	+20.552%	5	314	+243.283%
2025-11-13	60.1400	60.1400	60.1400	60.1400	-13.030%	1	314	+313.834%
2025-11-12	69.1500	69.1500	69.1500	69.1500	-9.490%	1	314	+259.913%
2025-10-22	76.4000	76.4000	76.4000	76.4000	-0.131%	1	314	+225.759%
2025-10-21	76.5000	76.5000	76.5000	76.5000	-10.211%	1	315	+225.333%
2025-10-17	85.2000	85.2000	85.2000	85.2000	-15.644%	4	316	+192.113%
2025-10-14	101.0000	101.0000	101.0000	101.0000	+3.272%	1	320	+146.416%
2025-10-03	97.8000	97.8000	97.8000	97.8000	+16.042%	1	321	+154.479%
2025-09-30	84.2800	84.2800	84.2800	84.2800	+26.168%	4	321	+195.301%
2025-09-19	67.0000	67.0000	66.8000	66.8000	-2.096%	2	325	+272.575%
2025-09-18	68.2300	68.2300	68.2300	68.2300	+13.509%	2	325	+264.766%
2025-09-12	61.4000	61.5000	59.4000	60.1100	-5.813%	4	325	+314.041%
2025-09-11	63.8200	63.8200	63.8200	63.8200	-5.731%	10	326	+289.972%
2025-09-10	64.1500	67.7000	64.1500	67.7000	-1.599%	4	326	+267.622%
2025-09-09	59.2000	68.8000	58.5000	68.8000	+79.541%	4	328	+261.744%
2025-09-02	38.3200	38.3200	38.3200	38.3200	-11.746%	10	330	+549.478%
2025-08-25	43.4200	43.4200	43.4200	43.4200	+3.381%	3	340	+473.192%
2025-08-22	42.5000	42.5000	42.0000	42.0000	+2.066%	7	337	+492.571%
2025-08-21	41.1500	41.1500	41.1500	41.1500	+10.322%	6	334	+504.812%
2025-08-20	37.3000	37.3000	37.3000	37.3000	-11.632%	1	340	+567.239%
2025-08-18	42.2100	42.2100	42.2100	42.2100	+1.345%	20	341	+489.623%
2025-08-14	41.5000	41.6500	41.5000	41.6500	-6.194%	2	361	+497.551%
2025-08-11	45.5000	45.5000	44.4000	44.4000	+5.714%	3	363	+460.541%
2025-08-08	42.0000	42.0000	42.0000	42.0000	+3.729%	1	367	+492.571%
2025-08-07	40.3000	41.1000	40.0000	40.4900	+36.238%	8	368	+514.670%
2025-08-06	29.7200	29.7200	29.7200	29.7200	+6.906%	5	372	+737.416%
2025-08-05	30.9000	30.9000	27.8000	27.8000	-10.323%	3	367	+795.252%
2025-07-31	31.0000	31.0000	31.0000	31.0000	+13.971%	1	370	+702.839%
2025-07-30	27.0000	27.2000	27.0000	27.2000	+4.696%	65	370	+815.000%
2025-07-29	25.7400	25.9800	25.7400	25.9800	-1.962%	3	413	+857.968%
2025-07-28	26.5000	26.5000	26.5000	26.5000	-2.430%	17	414	+839.170%
2025-07-24	27.1600	27.1600	27.1600	27.1600	+4.061%	1	431	+816.348%
2025-07-22	26.1000	26.1000	26.1000	26.1000	-7.018%	17	432	+853.563%
2025-07-21	30.4000	32.7000	27.9800	28.0700	-7.967%	19	449	+786.641%
2025-07-15	30.5000	30.5000	30.5000	30.5000	+29.237%	1	463	+716.000%
2025-07-10	23.6000	23.6000	23.6000	23.6000	-4.646%	3	463	+954.576%
2025-07-07	24.7500	24.7500	24.7500	24.7500	-9.341%	2	464	+905.576%
2025-07-03	27.3000	27.3000	27.3000	27.3000	-5.274%	1	466	+811.648%
2025-06-27	28.8200	28.8200	28.8200	28.8200	+13.020%	2	466	+763.567%
2025-06-25	27.1300	27.1400	25.5000	25.5000	-3.519%	18	468	+876.000%
2025-06-18	27.1000	27.1000	26.4300	26.4300	-5.607%	2	487	+841.657%
2025-06-16	28.0000	28.0000	28.0000	28.0000	+11.288%	2	487	+788.857%
2025-06-13	25.4000	25.4000	25.1600	25.1600	-6.815%	4	487	+889.189%
2025-06-10	26.8500	27.0000	26.8500	27.0000	-11.504%	7	488	+821.778%
2025-06-09	28.4000	31.0000	28.4000	30.5100	+19.180%	12	495	+715.733%
2025-06-06	25.6000	25.6000	25.6000	25.6000	-1.538%	40	503	+872.188%
2025-06-05	20.7000	27.0000	20.7000	26.0000	+41.458%	19	503	+857.231%
2025-06-04	17.2000	18.8000	17.2000	18.3800	+10.258%	43	511	+1,254.081%
2025-06-03	16.8000	16.8000	16.6700	16.6700	+6.178%	2	493	+1,392.981%
2025-06-02	15.0000	15.7000	15.0000	15.7000	-1.875%	4	494	+1,485.223%
2025-05-30	16.0000	16.0000	16.0000	16.0000	-15.344%	2	493	+1,455.500%
2025-05-28	18.4500	19.5000	18.4500	18.9000	+1.070%	4	492	+1,216.825%
2025-05-27	18.7000	18.7000	18.7000	18.7000	+2.186%	1	491	+1,230.909%
2025-05-23	14.9000	18.3000	14.9000	18.3000	+3.390%	146	555	+1,260.000%
2025-05-22	17.7000	17.7000	17.7000	17.7000	-10.786%	10	555	+1,306.102%
2025-05-21	20.0000	20.0000	19.8400	19.8400	+6.609%	2	555	+1,154.435%
2025-05-20	18.0500	20.0000	16.8700	18.6100	+8.198%	39	556	+1,237.346%
2025-05-19	17.3000	17.3000	17.2000	17.2000	+1.176%	3	587	+1,346.977%
2025-05-16	16.9000	17.3300	16.5000	17.0000	+4.938%	38	587	+1,364.000%
2025-05-15	15.9000	16.5700	15.9000	16.2000	+0.062%	7	585	+1,436.296%
2025-05-14	15.5600	16.3000	15.4000	16.1900	+1.188%	7	588	+1,437.245%
2025-05-13	15.8000	16.0000	15.8000	16.0000	+12.676%	6	589	+1,455.500%
2025-05-12	13.3000	14.4300	13.1000	14.2000	+35.885%	28	595	+1,652.676%
2025-05-09	10.4500	10.4500	10.4500	10.4500	-3.241%	2	594	+2,281.627%
2025-05-08	10.8000	10.8000	10.8000	10.8000	+8.000%	1	594	+2,204.444%
2025-05-07	10.0000	10.0000	10.0000	10.0000	+35.135%	1	594	+2,388.800%
2025-05-06	7.4000	7.4000	7.4000	7.4000	-6.210%	2	594	+3,263.243%
2025-05-05	7.7700	7.8900	7.7700	7.8900	-7.394%	4	593	+3,054.373%
2025-05-02	8.5200	8.5200	8.5200	8.5200	-0.351%	2	591	+2,821.127%
2025-05-01	8.5500	8.5500	8.5500	8.5500	+25.735%	1	591	+2,810.877%
2025-04-30	6.8000	6.8000	6.8000	6.8000	-10.526%	1	590	+3,560.000%
2025-04-29	7.6000	7.6000	7.6000	7.6000	-6.173%	1	591	+3,174.737%
2025-04-28	8.1000	8.1000	8.1000	8.1000	-2.410%	1	591	+2,972.593%
2025-04-24	8.1500	8.3000	8.1500	8.3000	+9.643%	2	590	+2,898.554%
2025-04-23	7.4700	7.5700	7.4700	7.5700	+23.290%	4	589	+3,187.715%
2025-04-21	6.1400	6.1400	6.1400	6.1400	-8.358%	1	588	+3,953.420%
2025-04-17	6.6000	6.7000	6.6000	6.7000	+1.824%	4	588	+3,614.627%
2025-04-16	6.5800	6.5800	6.5800	6.5800	+1.231%	1	588	+3,682.371%
2025-04-15	6.5000	6.5000	6.5000	6.5000	+3.175%	1	588	+3,728.923%
2025-04-14	6.3000	6.3000	6.3000	6.3000	-11.517%	1	588	+3,850.476%
2025-04-11	6.8300	7.2000	6.7800	7.1200	+0.282%	44	588	+3,395.506%
2025-04-10	7.1000	7.1000	7.1000	7.1000	-6.579%	1	586	+3,405.352%
2025-04-09	6.3000	7.6000	6.2000	7.6000	+16.923%	203	586	+3,174.737%
2025-04-08	6.7000	6.7000	6.5000	6.5000	-1.515%	181	601	+3,728.923%
2025-04-07	6.6000	6.6000	6.6000	6.6000	-6.117%	25	486	+3,670.909%
2025-04-04	7.0000	7.1500	7.0000	7.0300	-13.210%	148	486	+3,440.256%
2025-04-03	8.1000	8.1000	8.1000	8.1000	-11.572%	1	517	+2,972.593%
2025-04-02	9.1600	9.1600	9.1600	9.1600	+24.966%	1	518	+2,617.031%
2025-04-01	7.3000	7.3500	7.2700	7.3300	+0.411%	74	517	+3,295.362%
2025-03-31	7.3700	7.3800	7.3000	7.3000	-12.470%	23	453	+3,309.315%
2025-03-28	8.0000	8.3400	8.0000	8.3400	-8.352%	14	452	+2,884.173%
2025-03-27	9.1000	9.1000	9.1000	9.1000	-5.208%	1	451	+2,634.945%
2025-03-26	10.2900	10.2900	9.6000	9.6000	-20.000%	3	452	+2,492.500%
2025-03-25	11.7900	12.0000	11.7900	12.0000	-4.762%	12	451	+1,974.000%
2025-03-24	12.6000	12.6000	12.6000	12.6000	+14.027%	2	441	+1,875.238%
2025-03-21	11.0000	11.1900	11.0000	11.0500	+4.839%	22	439	+2,152.308%
2025-03-20	10.5400	10.5400	10.5400	10.5400	-12.386%	1	436	+2,261.290%
2025-03-19	12.0300	12.0300	12.0300	12.0300	+0.083%	1	435	+1,968.828%
2025-03-17	12.0200	12.0200	12.0200	12.0200	+2.735%	1	435	+1,970.549%
2025-03-13	11.9200	12.0600	11.7000	11.7000	-7.874%	8	435	+2,027.179%
2025-03-12	12.0000	12.7000	12.0000	12.7000	+14.932%	3	435	+1,859.685%
2025-03-11	11.0500	11.0500	11.0500	11.0500	+2.600%	2	434	+2,152.308%
2025-03-10	11.2000	11.2000	10.7700	10.7700	-12.439%	8	434	+2,210.864%
2025-03-07	12.4000	12.4000	12.3000	12.3000	+2.500%	8	440	+1,923.415%
2025-03-06	11.7600	12.8000	11.7500	12.0000	-15.493%	10	439	+1,974.000%
2025-03-05	14.0000	14.2000	13.9000	14.2000	+3.650%	13	439	+1,652.676%
2025-03-04	11.9500	13.7000	11.9500	13.7000	+12.295%	3	426	+1,716.642%
2025-03-03	13.9000	14.2600	12.2000	12.2000	-20.779%	21	424	+1,940.000%
2025-02-28	15.6000	15.6000	15.0300	15.4000	-3.145%	16	410	+1,516.104%
2025-02-27	15.9000	15.9000	15.9000	15.9000	-12.155%	10	406	+1,465.283%
2025-02-26	20.0000	20.0000	18.1000	18.1000	+6.471%	2	396	+1,275.028%
2025-02-25	17.0000	17.0000	17.0000	17.0000	-9.188%	4	394	+1,364.000%
2025-02-24	18.7200	18.7200	18.7200	18.7200	-21.739%	1	394	+1,229.487%
2025-02-21	23.7000	23.9200	23.1900	23.9200	+8.727%	6	394	+940.468%
2025-02-20	22.0000	22.0000	22.0000	22.0000	-20.000%	1	393	+1,031.273%
2025-02-19	28.1200	28.1200	27.5000	27.5000	-6.780%	2	393	+805.018%
2025-02-18	28.9300	29.5000	27.7300	29.5000	+17.530%	56	395	+743.661%
2025-02-14	25.1000	25.1000	25.1000	25.1000	+15.190%	6	373	+891.554%
2025-02-13	20.5000	21.7900	20.5000	21.7900	+3.762%	5	376	+1,042.175%
2025-02-12	21.5000	22.0400	21.0000	21.0000	-8.696%	5	376	+1,085.143%
2025-02-11	23.0000	23.0000	23.0000	23.0000	+3.604%	15	379	+982.087%
2025-02-10	22.0000	22.2000	21.8000	22.2000	+8.293%	20	366	+1,021.081%
2025-02-07	18.3000	20.7000	18.3000	20.5000	+17.143%	50	346	+1,114.049%
2025-02-06	16.5700	17.5000	16.5000	17.5000	+2.941%	13	323	+1,322.171%
2025-02-05	18.5000	18.5000	17.0000	17.0000	+1.190%	6	310	+1,364.000%
2025-02-04	16.8000	16.8000	16.8000	16.8000	-1.408%	10	304	+1,381.429%
2025-02-03	14.7900	17.0400	14.7900	17.0400	+6.301%	103	294	+1,360.563%
2025-01-30	15.8000	16.0300	15.8000	16.0300	+11.319%	3	201	+1,452.589%
2025-01-29	14.3000	14.4000	14.3000	14.4000	+2.857%	4	201	+1,628.333%
2025-01-28	13.3000	14.0000	13.3000	14.0000	+27.273%	5	197	+1,677.714%
2025-01-27	13.8000	13.8000	11.0000	11.0000	-54.167%	8	194	+2,162.545%
2025-01-24	24.0000	24.0000	24.0000	24.0000	+17.359%	2	188	+937.000%
2025-01-22	22.0000	22.0000	20.4500	20.4500	+6.510%	53	187	+1,117.017%
2025-01-21	19.3500	19.3500	19.2000	19.2000	-3.030%	6	201	+1,196.250%
2025-01-17	19.8000	19.8000	19.8000	19.8000	+9.392%	4	199	+1,156.970%
2025-01-14	18.1000	18.1000	18.1000	18.1000	+5.233%	1	199	+1,275.028%
2025-01-13	16.0000	17.2000	15.0000	17.2000	+17.808%	11	200	+1,346.977%
2025-01-08	14.2000	14.6000	14.2000	14.6000	-3.311%	2	199	+1,604.658%
2025-01-07	14.5000	15.5500	14.5000	15.1000	+13.534%	7	199	+1,548.212%
2025-01-03	13.3000	13.3000	13.3000	13.3000	-9.524%	40	198	+1,771.278%
2025-01-02	14.7000	14.7000	14.7000	14.7000	+18.740%	1	178	+1,593.061%
2024-12-24	12.6200	12.6200	12.3800	12.3800	+0.650%	3	176	+1,910.339%
2024-12-20	12.3000	12.3000	12.3000	12.3000	+14.953%	3	176	+1,923.415%
2024-12-19	10.7000	10.7000	10.7000	10.7000	-20.149%	10	173	+2,225.981%
2024-12-18	13.1500	13.5700	12.7500	13.4000	-3.597%	43	183	+1,757.313%
2024-12-17	14.1000	14.5000	13.9000	13.9000	-9.740%	3	226	+1,690.504%
2024-12-16	15.4000	15.4000	15.4000	15.4000	-3.750%	6	217	+1,516.104%
2024-12-12	16.0000	16.0000	16.0000	16.0000	-3.030%	1	217	+1,455.500%
2024-12-11	16.5000	16.5000	16.5000	16.5000	+1.227%	1	216	+1,408.364%
2024-12-10	17.5000	17.5000	16.3000	16.3000	-13.298%	2	215	+1,426.871%
2024-12-09	20.5000	20.5000	18.8000	18.8000	-5.528%	7	217	+1,223.830%
2024-12-06	15.6800	19.9000	15.6800	19.9000	+22.840%	80	214	+1,150.653%
2024-12-05	17.0000	17.8000	16.2000	16.2000	+2.532%	20	174	+1,436.296%
2024-12-04	15.0000	16.3600	14.5000	15.8000	0.000%	156	154	+1,475.190%

.dark-mode .ZVQX61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVQX61{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C32NBIS Jan 15 2027 32.00 Call (NBIS270115C00032000)option OPRA

NBIS20270115C32
NBIS Jan 15 2027 32.00 Call (NBIS270115C00032000)
option OPRA