Dark

NBIS20270115C37
NBIS Jan 15 2027 37.00 Call (NBIS270115C00037000)
option OPRA

Inactive

Aug 19, 2026

195.15-16.649%(-38.98)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	195.1700	195.1700	195.1500	195.1500	-16.649%	8	318	0.000%
2026-08-13	234.1300	234.1300	234.1300	234.1300	+11.464%	1	319	-16.649%
2026-08-12	190.0000	211.8000	190.0000	210.0500	+13.541%	34	320	-7.094%
2026-08-04	185.0000	185.0000	185.0000	185.0000	+6.936%	3	353	+5.486%
2026-08-03	173.0000	173.0000	173.0000	173.0000	+6.285%	3	354	+12.803%
2026-07-14	162.7700	162.7700	162.7700	162.7700	-28.453%	1	357	+19.893%
2026-06-29	227.5000	227.5000	227.5000	227.5000	-4.223%	2	357	-14.220%
2026-06-16	237.2500	237.5300	237.2500	237.5300	+11.758%	5	359	-17.842%
2026-06-15	218.6500	218.6500	212.5400	212.5400	+9.107%	4	367	-8.182%
2026-06-09	194.8000	194.8000	194.8000	194.8000	+3.069%	1	367	+0.180%
2026-06-05	189.0000	189.0000	189.0000	189.0000	-20.937%	1	368	+3.254%
2026-06-02	239.0500	239.0500	239.0500	239.0500	+33.213%	1	367	-18.364%
2026-05-29	179.4500	179.4500	179.4500	179.4500	+12.755%	1	366	+8.749%
2026-05-18	159.4000	159.4000	159.1500	159.1500	-19.621%	4	365	+22.620%
2026-05-14	186.0000	198.0000	186.0000	198.0000	+25.237%	48	366	-1.439%
2026-05-11	158.1000	158.1000	158.1000	158.1000	+8.914%	1	414	+23.435%
2026-05-08	144.6100	145.1600	144.6100	145.1600	+2.936%	2	415	+34.438%
2026-05-05	141.0200	141.0200	141.0200	141.0200	+2.575%	1	417	+38.385%
2026-05-04	137.4800	137.4800	137.4800	137.4800	+17.054%	1	418	+41.948%
2026-05-01	117.5500	117.5500	117.4500	117.4500	+11.857%	2	420	+66.156%
2026-04-29	105.0000	105.0000	105.0000	105.0000	-4.667%	12	420	+85.857%
2026-04-10	111.6800	111.6800	110.1400	110.1400	+20.834%	2	432	+77.184%
2026-04-09	92.5000	92.5000	91.1500	91.1500	+25.292%	14	433	+114.098%
2026-04-02	72.7500	72.7500	72.7500	72.7500	-25.000%	5	446	+168.247%
2026-03-16	94.3700	97.0000	94.3700	97.0000	+23.331%	2	446	+101.186%
2026-03-11	80.2500	80.2500	78.6500	78.6500	+19.438%	9	447	+148.125%
2026-03-04	66.0000	66.0000	65.8500	65.8500	-4.703%	4	454	+196.355%
2026-02-24	70.0000	70.0000	69.1000	69.1000	-7.867%	2	456	+182.417%
2026-02-19	75.0000	75.0000	75.0000	75.0000	+12.697%	1	456	+160.200%
2026-02-17	64.4500	66.5500	63.1300	66.5500	+1.836%	4	456	+193.238%
2026-02-13	65.3600	65.3600	65.3500	65.3500	+19.470%	14	458	+198.623%
2026-02-06	54.7000	54.7000	54.7000	54.7000	+20.697%	1	458	+256.764%
2026-02-05	45.1300	47.5000	45.1300	45.3200	-34.080%	16	458	+330.605%
2026-01-21	69.4000	69.4000	68.7500	68.7500	+9.300%	21	458	+183.855%
2026-01-06	62.9000	62.9000	62.9000	62.9000	+8.824%	1	439	+210.254%
2025-12-26	57.8000	57.8000	57.8000	57.8000	+24.301%	1	439	+237.630%
2025-12-17	46.5000	46.5000	46.5000	46.5000	-11.781%	3	439	+319.677%
2025-12-15	52.7100	52.7100	52.7100	52.7100	-12.150%	2	439	+270.233%
2025-11-24	60.0000	60.0000	60.0000	60.0000	-6.977%	1	439	+225.250%
2025-11-19	64.5000	64.5000	64.5000	64.5000	+0.781%	7	438	+202.558%
2025-11-18	56.8100	64.0000	56.8100	64.0000	+6.667%	3	445	+204.922%
2025-11-17	57.8000	60.0000	57.8000	60.0000	-36.474%	3	446	+225.250%
2025-10-27	94.4500	94.4500	94.4500	94.4500	-9.183%	5	450	+106.617%
2025-10-13	104.0000	104.0000	104.0000	104.0000	+14.374%	1	450	+87.644%
2025-10-08	93.0000	93.0000	90.9300	90.9300	-7.138%	4	451	+114.616%
2025-10-03	96.0000	97.9200	96.0000	97.9200	+11.526%	6	451	+99.295%
2025-10-02	87.8000	87.8000	87.8000	87.8000	+9.313%	1	452	+122.267%
2025-10-01	80.3200	80.3200	80.3200	80.3200	-0.840%	1	452	+142.966%
2025-09-24	81.0000	81.0000	81.0000	81.0000	+6.299%	1	452	+140.926%
2025-09-23	74.4000	76.2000	74.4000	76.2000	+17.720%	58	453	+156.102%
2025-09-18	64.7300	64.7300	64.7300	64.7300	+17.905%	1	508	+201.483%
2025-09-12	54.9000	54.9000	54.9000	54.9000	-11.736%	5	508	+255.464%
2025-09-10	62.7000	62.7000	62.2000	62.2000	+1.967%	4	508	+213.746%
2025-09-09	64.2000	64.2000	58.9000	61.0000	+75.793%	24	510	+219.918%
2025-09-04	34.7000	34.7000	34.7000	34.7000	-2.171%	1	514	+462.392%
2025-09-03	35.4700	35.4700	35.4700	35.4700	+2.307%	14	515	+450.183%
2025-09-02	34.6700	34.6700	34.6700	34.6700	-17.452%	4	509	+462.879%
2025-08-28	42.0000	42.0000	42.0000	42.0000	+8.527%	1	505	+364.643%
2025-08-22	38.7000	38.7000	38.7000	38.7000	+1.389%	1	506	+404.264%
2025-08-19	38.1700	38.1700	38.1700	38.1700	-8.575%	2	507	+411.265%
2025-08-15	39.5000	41.7500	39.5000	41.7500	+17.606%	2	505	+367.425%
2025-08-07	37.2000	38.4000	35.5000	35.5000	+32.959%	9	506	+449.718%
2025-08-06	27.1000	27.1000	26.7000	26.7000	-5.319%	11	509	+630.899%
2025-08-05	28.2000	28.2000	28.2000	28.2000	-0.353%	2	507	+592.021%
2025-07-31	28.1800	28.3000	28.1800	28.3000	+14.113%	8	509	+589.576%
2025-07-25	24.8000	24.8000	24.8000	24.8000	-15.932%	3	510	+686.895%
2025-07-21	29.0000	29.5000	29.0000	29.5000	+17.063%	2	513	+561.525%
2025-07-18	27.0000	27.0000	25.2000	25.2000	-6.667%	5	513	+674.405%
2025-07-17	27.1000	27.1000	26.7000	27.0000	+4.247%	5	514	+622.778%
2025-07-16	26.1200	26.1200	25.9000	25.9000	-5.818%	5	515	+653.475%
2025-07-15	25.1000	27.5000	25.1000	27.5000	+13.169%	17	510	+609.636%
2025-07-14	24.3000	24.3000	24.3000	24.3000	+22.111%	2	518	+703.086%
2025-07-11	19.9000	19.9000	19.9000	19.9000	-7.313%	1	520	+880.653%
2025-07-09	21.6500	21.6500	21.4700	21.4700	-7.056%	2	521	+808.943%
2025-07-08	21.7000	23.1000	21.7000	23.1000	+0.435%	13	520	+744.805%
2025-07-07	23.5000	24.5000	22.8500	23.0000	-4.959%	20	530	+748.478%
2025-07-02	24.7000	24.7000	24.2000	24.2000	-3.200%	5	527	+706.405%
2025-07-01	25.4000	25.4000	25.0000	25.0000	-4.943%	2	529	+680.600%
2025-06-27	26.5000	26.5000	26.3000	26.3000	-0.379%	5	529	+642.015%
2025-06-26	26.1000	26.6000	25.9000	26.4000	-3.297%	25	530	+639.205%
2025-06-24	26.0000	27.3000	26.0000	27.3000	+24.091%	16	554	+614.835%
2025-06-23	22.0000	22.0000	22.0000	22.0000	-6.383%	1	570	+787.045%
2025-06-20	23.9000	23.9000	23.5000	23.5000	-2.083%	12	569	+730.426%
2025-06-18	24.0000	24.0000	24.0000	24.0000	+0.418%	1	564	+713.125%
2025-06-17	24.0000	25.0000	23.9000	23.9000	-4.285%	8	564	+716.527%
2025-06-16	24.9700	24.9700	24.9700	24.9700	+4.477%	1	560	+681.538%
2025-06-13	24.2100	24.8000	23.0000	23.9000	-7.900%	20	559	+716.527%
2025-06-12	25.0000	25.9500	25.0000	25.9500	-2.223%	3	565	+652.023%
2025-06-11	28.0000	28.0000	26.5400	26.5400	-1.704%	19	562	+635.305%
2025-06-10	25.7600	27.0000	25.3500	27.0000	-0.735%	25	550	+622.778%
2025-06-09	27.2000	27.2000	27.2000	27.2000	+17.749%	1	545	+617.463%
2025-06-06	23.1000	23.1000	23.1000	23.1000	-3.670%	80	546	+744.805%
2025-06-05	19.0000	24.8000	19.0000	23.9800	+47.388%	57	578	+713.803%
2025-06-04	15.2000	16.2700	14.7000	16.2700	+13.143%	54	604	+1,099.447%
2025-06-03	14.9500	15.3000	14.3800	14.3800	+3.156%	11	604	+1,257.093%
2025-06-02	14.0000	14.1000	13.3000	13.9400	-5.811%	21	596	+1,299.928%
2025-05-30	15.0900	15.2000	14.3000	14.8000	-17.318%	22	583	+1,218.581%
2025-05-29	17.9000	17.9000	17.9000	17.9000	+2.874%	1	577	+990.223%
2025-05-28	17.4000	17.4000	17.4000	17.4000	+2.959%	5	577	+1,021.552%
2025-05-27	16.5200	16.9000	16.2000	16.9000	+2.115%	8	582	+1,054.734%
2025-05-23	15.3000	16.5500	14.8000	16.5500	+4.614%	24	577	+1,079.154%
2025-05-22	17.0000	17.0000	15.8200	15.8200	-12.111%	14	577	+1,133.565%
2025-05-21	18.0000	18.0000	18.0000	18.0000	+7.143%	4	580	+984.167%
2025-05-20	15.9200	17.5500	15.0000	16.8000	+7.692%	19	576	+1,061.607%
2025-05-19	14.6900	16.0000	14.6900	15.6000	+0.322%	89	576	+1,150.962%
2025-05-16	17.4000	17.4000	15.4000	15.5500	+6.507%	70	503	+1,154.984%
2025-05-15	14.1000	14.6000	14.1000	14.6000	+2.098%	12	471	+1,236.644%
2025-05-14	14.5900	14.6200	14.3000	14.3000	+2.878%	32	460	+1,264.685%
2025-05-13	13.3000	14.4000	13.3000	13.9000	+10.493%	39	432	+1,303.957%
2025-05-12	11.1000	12.5800	11.1000	12.5800	+76.685%	18	404	+1,451.272%
2025-05-02	7.1000	7.1200	7.1000	7.1200	+9.538%	4	408	+2,640.871%
2025-04-29	6.5000	6.5000	6.5000	6.5000	-5.109%	8	406	+2,902.308%
2025-04-28	6.8500	6.8500	6.8500	6.8500	+31.731%	10	398	+2,748.905%
2025-04-21	5.3500	5.3500	5.2000	5.2000	-14.754%	26	394	+3,652.885%
2025-04-17	6.1000	6.1000	6.1000	6.1000	+1.667%	50	369	+3,099.180%
2025-04-10	6.6000	6.6000	6.0000	6.0000	-20.000%	4	369	+3,152.500%
2025-04-09	5.5000	7.5000	5.5000	7.5000	+17.188%	2	369	+2,502.000%
2025-04-08	6.4000	6.4000	6.4000	6.4000	+0.787%	2	368	+2,949.219%
2025-04-04	6.1000	6.3500	6.1000	6.3500	+7.627%	32	370	+2,973.228%
2025-04-03	5.9000	5.9000	5.9000	5.9000	-15.230%	100	383	+3,207.627%
2025-03-28	8.5200	8.5300	6.9600	6.9600	-15.122%	6	393	+2,703.879%
2025-03-27	8.5000	8.5000	8.2000	8.2000	-2.381%	3	394	+2,279.878%
2025-03-26	8.8000	8.8000	6.5000	8.4000	-19.231%	25	397	+2,223.214%
2025-03-25	12.0000	12.0000	10.4000	10.4000	-9.879%	24	413	+1,776.442%
2025-03-24	11.5400	11.5400	11.5400	11.5400	-0.517%	10	399	+1,591.075%
2025-03-17	11.6000	11.6000	11.6000	11.6000	+11.646%	1	389	+1,582.328%
2025-03-13	10.3900	10.3900	10.3900	10.3900	+6.020%	1	389	+1,778.248%
2025-03-11	9.3200	9.8000	9.3000	9.8000	+4.255%	10	389	+1,891.327%
2025-03-10	10.4000	10.4000	9.3000	9.4000	-10.900%	5	397	+1,976.064%
2025-03-07	10.1400	10.5500	10.1400	10.5500	-17.899%	52	394	+1,749.763%
2025-03-05	12.8500	12.8500	12.8500	12.8500	-1.154%	1	419	+1,418.677%
2025-03-04	10.2200	13.0000	10.2200	13.0000	+18.182%	15	419	+1,401.154%
2025-03-03	12.8000	12.8000	11.0000	11.0000	-23.077%	87	409	+1,674.091%
2025-02-28	14.0000	14.3000	14.0000	14.3000	+0.704%	14	470	+1,264.685%
2025-02-27	19.0000	19.0000	14.2000	14.2000	-18.625%	27	468	+1,274.296%
2025-02-26	18.1000	18.1000	17.4500	17.4500	+8.723%	5	446	+1,018.338%
2025-02-25	17.8000	17.8000	16.0500	16.0500	-10.335%	4	443	+1,115.888%
2025-02-24	19.5000	19.5000	17.0000	17.9000	-17.130%	9	439	+990.223%
2025-02-21	23.4000	23.5000	20.2000	21.6000	-10.373%	78	430	+803.472%
2025-02-20	23.0000	24.1000	20.2200	24.1000	-3.600%	31	419	+709.751%
2025-02-19	25.0000	25.0000	25.0000	25.0000	-8.088%	1	408	+680.600%
2025-02-18	26.7700	27.5000	26.2800	27.2000	+15.745%	7	407	+617.463%
2025-02-14	24.0000	24.1000	23.5000	23.5000	+19.593%	12	404	+730.426%
2025-02-13	19.7500	19.7500	19.6500	19.6500	-5.529%	2	402	+893.130%
2025-02-12	20.8000	20.8000	20.8000	20.8000	-0.144%	2	402	+838.221%
2025-02-10	20.8300	20.8300	20.8300	20.8300	+4.150%	30	400	+836.870%
2025-02-07	16.7800	20.0000	16.7000	20.0000	+28.287%	472	370	+875.750%
2025-02-06	14.3200	15.5900	14.3200	15.5900	-2.563%	2	135	+1,151.764%
2025-02-05	16.0000	16.0000	16.0000	16.0000	-3.030%	1	134	+1,119.688%
2025-02-04	16.5000	16.5000	16.5000	16.5000	+5.096%	1	133	+1,082.727%
2025-02-03	13.0000	15.7000	13.0000	15.7000	+8.651%	11	133	+1,142.994%
2025-01-30	14.4500	14.4500	14.4500	14.4500	+29.018%	1	122	+1,250.519%
2025-01-28	11.2000	11.2000	11.2000	11.2000	+1.818%	4	122	+1,642.411%
2025-01-27	11.0000	11.0000	11.0000	11.0000	-43.820%	10	126	+1,674.091%
2025-01-22	19.5800	19.5800	19.5800	19.5800	+17.952%	3	117	+896.680%
2025-01-21	16.5000	16.6000	16.5000	16.6000	-5.143%	2	114	+1,075.602%
2025-01-17	17.6000	17.6000	17.5000	17.5000	-3.581%	6	114	+1,015.143%
2025-01-16	18.5100	18.7200	18.1500	18.1500	+3.714%	3	114	+975.207%
2025-01-15	19.1200	19.1200	17.5000	17.5000	-6.467%	2	111	+1,015.143%
2025-01-14	17.0200	18.8100	17.0200	18.7100	+35.580%	3	109	+943.025%
2025-01-13	13.8000	13.8000	13.8000	13.8000	-0.719%	2	108	+1,314.130%
2025-01-06	13.9000	13.9000	13.9000	13.9000	0.000%	1	106	+1,303.957%
2025-01-03	13.9000	13.9000	13.9000	13.9000	+23.336%	2	105	+1,303.957%
2024-12-31	11.2700	11.2700	11.2700	11.2700	-3.675%	100	4	+1,631.588%
2024-12-30	11.7000	11.7000	11.7000	11.7000	-17.021%	1	4	+1,567.949%
2024-12-16	14.1000	14.1000	14.1000	14.1000	-8.143%	2	3	+1,284.043%
2024-12-09	15.3500	15.3500	15.3500	15.3500	+2.333%	1	3	+1,171.336%
2024-12-05	15.0000	15.0000	15.0000	15.0000	-3.226%	1	2	+1,201.000%
2024-12-04	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	+1,159.032%

.dark-mode .tDRZTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDRZTR{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C37NBIS Jan 15 2027 37.00 Call (NBIS270115C00037000)option OPRA

NBIS20270115C37
NBIS Jan 15 2027 37.00 Call (NBIS270115C00037000)
option OPRA