Dark

NBIS20270115C42
NBIS Jan 15 2027 42.00 Call (NBIS270115C00042000)
option OPRA

EOD

Jul 8, 2026

164.35-33.462%(-82.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	164.3500	164.3500	164.3500	164.3500	-33.462%	1	90	0.000%
2026-06-18	247.0000	247.0000	247.0000	247.0000	+11.613%	2	94	-33.462%
2026-06-15	221.3000	221.3000	221.3000	221.3000	+10.661%	1	94	-25.734%
2026-06-05	199.9800	199.9800	199.9800	199.9800	+5.114%	1	94	-17.817%
2026-05-29	190.2500	190.2500	190.2500	190.2500	+7.486%	1	95	-13.614%
2026-05-22	177.0000	177.0000	177.0000	177.0000	+14.823%	5	94	-7.147%
2026-05-18	154.2000	154.2000	154.1500	154.1500	+28.780%	12	94	+6.617%
2026-04-21	119.7000	119.7000	119.7000	119.7000	-0.250%	1	100	+37.302%
2026-04-13	117.8500	120.0000	117.8500	120.0000	+11.919%	5	100	+36.958%
2026-04-10	107.2200	107.2200	107.2200	107.2200	+25.301%	1	105	+53.283%
2026-04-08	86.9000	86.9000	85.5700	85.5700	+16.501%	3	105	+92.065%
2026-04-06	73.4500	73.4500	73.4500	73.4500	+29.541%	4	106	+123.758%
2026-03-30	56.7000	56.7000	56.7000	56.7000	-39.176%	2	110	+189.859%
2026-03-16	91.0300	93.2200	91.0300	93.2200	+29.382%	2	109	+76.303%
2026-03-12	73.5100	73.5100	72.0500	72.0500	-5.197%	2	111	+128.105%
2026-03-11	74.4000	76.0000	74.4000	76.0000	+49.813%	4	113	+116.250%
2026-03-03	50.7300	50.7300	50.7300	50.7300	-6.917%	1	117	+223.970%
2026-02-27	54.5000	54.5000	54.5000	54.5000	-10.758%	2	118	+201.560%
2026-02-13	61.0700	61.0700	61.0700	61.0700	+12.571%	9	116	+169.117%
2026-02-09	54.2500	54.2500	54.2500	54.2500	+28.342%	1	116	+202.949%
2026-02-05	44.4000	44.4000	42.2700	42.2700	-17.085%	10	116	+288.810%
2026-02-04	50.9800	50.9800	50.9800	50.9800	-6.647%	4	116	+222.381%
2026-02-03	54.6100	54.6100	54.6100	54.6100	-22.627%	1	116	+200.952%
2026-01-13	70.5800	70.5800	70.5800	70.5800	+0.455%	2	116	+132.856%
2026-01-12	70.2600	70.2600	70.2600	70.2600	+3.324%	1	118	+133.917%
2026-01-09	68.0000	68.0000	68.0000	68.0000	+6.986%	1	119	+141.691%
2026-01-07	63.5600	63.5600	63.5600	63.5600	+6.824%	1	120	+158.575%
2026-01-06	59.5000	59.5000	59.5000	59.5000	+13.333%	4	119	+176.218%
2025-12-29	52.5000	52.5000	52.5000	52.5000	-9.716%	1	120	+213.048%
2025-12-22	58.1500	58.1500	58.1500	58.1500	+26.688%	5	115	+182.631%
2025-12-17	46.7500	46.7500	45.9000	45.9000	-8.748%	2	115	+258.061%
2025-12-15	50.3000	50.3000	50.3000	50.3000	-13.111%	1	113	+226.740%
2025-11-24	54.5000	57.8900	54.5000	57.8900	+10.837%	2	114	+183.901%
2025-11-21	52.2300	52.2300	52.2300	52.2300	-16.565%	1	116	+214.666%
2025-11-19	64.0000	64.4000	62.6000	62.6000	+4.508%	5	115	+162.540%
2025-11-18	51.0600	59.9000	51.0600	59.9000	+10.517%	3	119	+174.374%
2025-11-17	54.2000	54.2000	54.2000	54.2000	-0.368%	1	117	+203.229%
2025-11-14	51.5000	54.4000	51.5000	54.4000	-31.356%	5	116	+202.114%
2025-11-10	79.2500	79.2500	79.2500	79.2500	+5.836%	1	111	+107.382%
2025-11-07	74.8800	74.8800	74.8800	74.8800	-4.000%	3	112	+119.485%
2025-11-06	78.0000	78.0000	78.0000	78.0000	-16.488%	7	112	+110.705%
2025-10-28	93.4000	93.4000	93.4000	93.4000	+2.807%	1	119	+75.964%
2025-10-27	90.8500	90.8500	90.8500	90.8500	+9.458%	1	119	+80.903%
2025-10-24	83.0000	83.0000	83.0000	83.0000	+22.059%	1	119	+98.012%
2025-10-22	63.9700	68.0000	63.9700	68.0000	-9.934%	6	118	+141.691%
2025-10-20	75.5000	75.5000	75.5000	75.5000	-22.762%	1	123	+117.682%
2025-10-10	100.0000	102.0000	97.7500	97.7500	+2.035%	7	124	+68.133%
2025-10-06	95.8000	95.8000	95.8000	95.8000	+8.005%	1	125	+71.555%
2025-10-03	91.1800	92.2000	88.7000	88.7000	+16.711%	4	125	+85.287%
2025-10-01	76.0000	76.0000	76.0000	76.0000	-3.061%	3	127	+116.250%
2025-09-30	78.4000	78.4000	78.4000	78.4000	+10.423%	20	127	+109.630%
2025-09-26	71.0000	71.0000	71.0000	71.0000	-1.389%	2	147	+131.479%
2025-09-25	73.9000	73.9000	72.0000	72.0000	+3.300%	2	148	+128.264%
2025-09-23	69.7000	69.7000	69.7000	69.7000	-1.414%	1	150	+135.796%
2025-09-22	68.6500	70.7000	68.6500	70.7000	+21.478%	14	151	+132.461%
2025-09-19	58.2000	58.2000	58.2000	58.2000	-4.433%	1	164	+182.388%
2025-09-18	58.6000	61.3000	58.2800	60.9000	+12.987%	7	164	+169.869%
2025-09-16	54.5000	54.5000	53.9000	53.9000	-2.390%	4	169	+204.917%
2025-09-15	55.1000	55.2200	54.1000	55.2200	+5.181%	3	169	+197.628%
2025-09-12	52.5000	52.5000	52.5000	52.5000	-5.508%	1	172	+213.048%
2025-09-11	55.4000	57.2000	55.4000	55.5600	-2.011%	6	173	+195.806%
2025-09-10	60.8000	63.8000	56.7000	56.7000	-3.473%	20	174	+189.859%
2025-09-09	57.6000	60.8100	57.6000	58.7400	+82.083%	9	179	+179.792%
2025-09-08	32.2600	32.2600	32.2600	32.2600	+4.401%	1	186	+409.454%
2025-09-05	30.9100	30.9100	30.9000	30.9000	-6.618%	3	186	+431.877%
2025-09-03	33.0900	33.0900	33.0900	33.0900	+2.004%	1	188	+396.676%
2025-09-02	32.4000	32.4400	31.9000	32.4400	-11.366%	4	189	+406.628%
2025-08-29	36.6000	36.6000	36.6000	36.6000	-0.272%	1	184	+349.044%
2025-08-27	36.4400	36.7000	36.4400	36.7000	+0.548%	5	184	+347.820%
2025-08-25	36.9000	36.9000	36.5000	36.5000	+11.621%	9	180	+350.274%
2025-08-20	31.4000	32.7000	31.4000	32.7000	-7.496%	3	177	+402.599%
2025-08-19	35.3500	35.3500	35.3500	35.3500	-4.459%	1	176	+364.922%
2025-08-18	37.0000	37.0000	37.0000	37.0000	-0.216%	1	176	+344.189%
2025-08-13	37.0800	37.0800	37.0800	37.0800	+4.746%	1	175	+343.231%
2025-08-08	36.4000	36.4000	35.4000	35.4000	+4.734%	3	174	+364.266%
2025-08-07	36.2000	36.4000	33.8000	33.8000	+37.959%	8	176	+386.243%
2025-08-06	24.8700	24.9400	24.5000	24.5000	+8.407%	6	177	+570.816%
2025-08-01	22.6000	22.6000	22.6000	22.6000	-10.707%	1	175	+627.212%
2025-07-31	25.4900	26.9000	25.3100	25.3100	+10.283%	4	174	+549.348%
2025-07-25	23.4000	23.4000	22.9500	22.9500	+1.101%	6	174	+616.122%
2025-07-24	22.7000	22.7000	22.7000	22.7000	+5.581%	4	169	+624.009%
2025-07-22	21.5000	21.5000	21.5000	21.5000	-6.114%	1	173	+664.419%
2025-07-21	25.5000	25.5000	22.9000	22.9000	-2.387%	48	173	+617.686%
2025-07-18	23.4600	23.4600	23.4600	23.4600	-4.634%	3	211	+600.554%
2025-07-16	24.6000	24.6000	24.6000	24.6000	+6.080%	1	214	+568.089%
2025-07-14	22.3900	23.1900	21.1800	23.1900	+30.281%	8	214	+608.711%
2025-07-11	18.3700	18.3700	17.8000	17.8000	-10.101%	3	212	+823.315%
2025-07-10	19.8000	19.8000	19.8000	19.8000	-4.808%	5	209	+730.051%
2025-07-09	21.5000	21.5000	20.8000	20.8000	-10.345%	9	209	+690.144%
2025-07-03	23.2000	23.2000	23.2000	23.2000	-3.734%	4	201	+608.405%
2025-07-01	24.1000	24.1000	24.1000	24.1000	-8.712%	7	201	+581.950%
2025-06-30	26.5800	26.5800	26.4000	26.4000	+9.544%	2	208	+522.538%
2025-06-26	24.1000	24.1000	24.1000	24.1000	+2.860%	5	210	+581.950%
2025-06-25	23.4300	23.4300	23.4300	23.4300	+7.972%	2	215	+601.451%
2025-06-20	22.6000	22.6000	21.1000	21.7000	-3.982%	32	217	+657.373%
2025-06-18	23.7000	23.7000	22.6000	22.6000	-4.802%	13	216	+627.212%
2025-06-16	24.1000	24.1000	23.7400	23.7400	+0.296%	8	216	+592.291%
2025-06-11	25.0000	25.0000	23.6700	23.6700	-6.443%	2	209	+594.339%
2025-06-10	23.9100	25.3000	23.0000	25.3000	+10.000%	4	209	+549.605%
2025-06-09	23.0000	23.0000	23.0000	23.0000	+6.977%	1	209	+614.565%
2025-06-06	21.5000	21.5000	21.5000	21.5000	+4.725%	4	210	+664.419%
2025-06-05	17.5000	22.4000	17.5000	20.5300	+41.586%	62	212	+700.536%
2025-06-04	15.2000	15.2000	14.5000	14.5000	+20.632%	16	157	+1,033.448%
2025-06-02	12.1500	12.1500	11.5000	12.0200	-7.538%	8	157	+1,267.304%
2025-05-30	13.0000	13.0000	13.0000	13.0000	-12.162%	2	161	+1,164.231%
2025-05-29	15.6000	15.6000	14.8000	14.8000	-5.732%	6	160	+1,010.473%
2025-05-28	15.4000	15.7000	15.4000	15.7000	+4.111%	30	160	+946.815%
2025-05-27	14.6000	15.0800	14.6000	15.0800	+7.714%	13	155	+989.854%
2025-05-22	14.0000	14.0000	14.0000	14.0000	-10.828%	4	168	+1,073.929%
2025-05-21	15.7000	16.3700	15.7000	15.7000	+5.228%	7	164	+946.815%
2025-05-20	14.1600	16.6500	14.1600	14.9200	+5.442%	16	162	+1,001.542%
2025-05-16	14.1500	14.1500	14.1500	14.1500	+11.068%	20	157	+1,061.484%
2025-05-15	13.3000	13.3000	12.7400	12.7400	+0.315%	11	157	+1,190.031%
2025-05-13	12.6600	12.7000	12.6600	12.7000	+15.350%	2	168	+1,194.094%
2025-05-12	11.0400	11.0400	11.0100	11.0100	+50.822%	10	167	+1,392.734%
2025-05-07	7.3000	7.3000	7.3000	7.3000	+23.729%	6	173	+2,151.370%
2025-05-05	5.9000	5.9000	5.9000	5.9000	-1.667%	1	167	+2,685.593%
2025-05-01	5.9000	6.0000	5.9000	6.0000	+20.000%	2	167	+2,639.167%
2025-04-30	5.0000	5.0000	5.0000	5.0000	-18.033%	1	167	+3,187.000%
2025-04-24	6.1000	6.1000	6.1000	6.1000	+10.909%	5	167	+2,594.262%
2025-04-23	6.0000	6.0000	5.5000	5.5000	+10.000%	26	162	+2,888.182%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+0.402%	1	186	+3,187.000%
2025-04-10	5.6000	5.6000	4.9800	4.9800	+1.633%	5	187	+3,200.201%
2025-04-09	4.9000	4.9000	4.9000	4.9000	-10.909%	1	184	+3,254.082%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+5.769%	1	185	+2,888.182%
2025-04-07	5.2000	5.2000	5.2000	5.2000	+4.000%	1	185	+3,060.577%
2025-04-01	6.5500	6.5500	5.0000	5.0000	-13.793%	7	185	+3,187.000%
2025-03-31	5.9000	5.9000	5.8000	5.8000	-10.769%	15	185	+2,733.621%
2025-03-28	6.5500	6.5500	6.4000	6.5000	-17.722%	38	170	+2,428.462%
2025-03-27	7.3000	7.9000	7.3000	7.9000	0.000%	65	153	+1,980.380%
2025-03-26	7.9000	7.9000	7.9000	7.9000	-23.301%	1	101	+1,980.380%
2025-03-25	10.3000	10.3000	10.3000	10.3000	+14.444%	1	101	+1,495.631%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-3.226%	2	101	+1,726.111%
2025-03-18	9.4500	9.4500	9.3000	9.3000	-7.000%	20	100	+1,667.204%
2025-03-17	10.0000	10.0000	9.9900	10.0000	-5.838%	55	85	+1,543.500%
2025-03-14	10.6100	10.6200	10.6100	10.6200	+15.435%	4	140	+1,447.552%
2025-03-13	9.2000	9.2000	9.2000	9.2000	-11.368%	1	141	+1,686.413%
2025-03-12	10.4000	10.4000	10.3800	10.3800	+3.800%	11	141	+1,483.333%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+6.157%	110	146	+1,543.500%
2025-03-06	9.4200	9.4200	9.4200	9.4200	-22.277%	1	108	+1,644.692%
2025-03-04	12.1200	12.1200	12.1200	12.1200	+7.257%	1	108	+1,256.023%
2025-03-03	11.3000	11.3000	11.3000	11.3000	-17.578%	1	107	+1,354.425%
2025-02-27	14.0000	14.0000	13.7100	13.7100	-11.548%	2	107	+1,098.760%
2025-02-25	15.3700	16.1800	14.1000	15.5000	-6.061%	27	107	+960.323%
2025-02-24	18.5000	18.5000	15.9300	16.5000	-15.428%	16	105	+896.061%
2025-02-21	22.7900	23.1000	19.4900	19.5100	-22.579%	172	99	+742.389%
2025-02-20	19.4000	25.2000	19.4000	25.2000	+2.439%	42	126	+552.183%
2025-02-19	22.6500	24.6000	22.6500	24.6000	-7.865%	2	99	+568.089%
2025-02-18	25.8000	26.7000	24.5400	26.7000	+25.529%	16	99	+515.543%
2025-02-14	23.1000	23.1000	21.1000	21.2700	+18.827%	30	80	+672.685%
2025-02-13	17.9000	17.9000	17.9000	17.9000	-3.504%	1	80	+818.156%
2025-02-12	18.5500	18.5500	18.5500	18.5500	-10.386%	3	80	+785.984%
2025-02-11	20.7000	20.7000	20.7000	20.7000	+10.992%	50	77	+693.961%
2025-02-10	18.6500	18.6500	18.6500	18.6500	+28.621%	3	28	+781.233%
2025-02-06	12.9300	14.5000	12.9300	14.5000	0.000%	2	25	+1,033.448%
2025-02-04	14.5000	14.5000	14.5000	14.5000	+6.618%	6	24	+1,033.448%
2025-01-31	13.7600	13.7600	13.6000	13.6000	+0.741%	4	18	+1,108.456%
2025-01-30	13.5000	13.5000	13.5000	13.5000	+9.756%	16	28	+1,117.407%
2025-01-28	11.9800	12.3000	11.9800	12.3000	-35.263%	18	28	+1,236.179%
2025-01-24	18.3500	19.0000	18.0000	19.0000	+13.772%	30	16	+765.000%
2025-01-23	16.7000	16.7000	16.7000	16.7000	+19.286%	1	28	+884.132%
2025-01-13	14.0000	14.0000	14.0000	14.0000	+20.172%	1	27	+1,073.929%
2025-01-03	11.6500	11.6500	11.6500	11.6500	+13.659%	4	27	+1,310.730%
2024-12-20	10.2500	10.2500	10.2500	10.2500	+3.431%	1	25	+1,503.415%
2024-12-18	11.1000	11.1000	9.9100	9.9100	-18.770%	5	25	+1,558.426%
2024-12-17	12.2000	12.2000	12.2000	12.2000	-2.400%	1	24	+1,247.131%
2024-12-13	13.2000	13.2000	12.5000	12.5000	-19.094%	14	23	+1,214.800%
2024-12-10	15.4500	15.4500	15.4500	15.4500	-0.962%	2	16	+963.754%
2024-12-09	16.3000	16.3000	15.6000	15.6000	-5.455%	2	14	+953.526%
2024-12-06	17.1000	17.1000	16.5000	16.5000	+22.222%	24	12	+896.061%
2024-12-05	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+1,117.407%

.dark-mode .czKWrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czKWrB{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C42NBIS Jan 15 2027 42.00 Call (NBIS270115C00042000)option OPRA

NBIS20270115C42
NBIS Jan 15 2027 42.00 Call (NBIS270115C00042000)
option OPRA