Dark

NBIS20270115C47
NBIS Jan 15 2027 47.00 Call (NBIS270115C00047000)
option OPRA

EOD

Jul 14, 2026

156.10-12.451%(-22.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	156.1000	156.1000	156.1000	156.1000	-12.451%	1	315	0.000%
2026-07-10	178.3000	178.3000	178.3000	178.3000	-25.770%	1	315	-12.451%
2026-06-30	240.2000	240.2000	240.2000	240.2000	-1.899%	1	316	-35.012%
2026-06-17	244.8500	244.8500	244.8500	244.8500	+34.164%	1	318	-36.247%
2026-06-12	182.5000	182.5000	182.5000	182.5000	+10.606%	1	318	-14.466%
2026-05-27	165.0000	165.0000	165.0000	165.0000	+12.743%	5	318	-5.394%
2026-05-07	142.2500	146.3500	142.2500	146.3500	+30.263%	14	319	+6.662%
2026-04-20	112.5500	112.5500	112.3500	112.3500	-7.149%	2	333	+38.941%
2026-04-15	121.0000	121.0000	121.0000	121.0000	+7.080%	1	333	+29.008%
2026-04-13	113.0000	113.0000	113.0000	113.0000	+8.654%	2	334	+38.142%
2026-04-10	92.9500	104.0000	92.9500	104.0000	+25.604%	3	336	+50.096%
2026-04-08	82.9000	82.9000	82.8000	82.8000	+58.925%	4	339	+88.527%
2026-03-30	52.1500	52.1500	52.1000	52.1000	-32.687%	2	339	+199.616%
2026-03-19	77.4000	77.4000	77.4000	77.4000	+3.684%	5	339	+101.680%
2026-03-17	74.5500	74.6500	74.5500	74.6500	-0.599%	2	344	+109.109%
2026-03-13	75.1000	75.1000	75.1000	75.1000	+8.213%	1	344	+107.856%
2026-03-12	69.4000	69.4000	69.4000	69.4000	+17.927%	1	345	+124.928%
2026-03-04	59.1500	59.1500	58.8500	58.8500	-12.815%	3	346	+165.251%
2026-02-26	65.2500	67.5500	65.2500	67.5000	-0.735%	22	346	+131.259%
2026-02-25	67.8000	68.0000	67.8000	68.0000	+8.540%	3	367	+129.559%
2026-02-18	62.6500	62.6500	62.6500	62.6500	+6.857%	1	367	+149.162%
2026-02-17	58.6300	58.6300	58.6300	58.6300	+0.532%	10	368	+166.246%
2026-02-13	58.3200	58.3200	58.3200	58.3200	+4.143%	3	381	+167.661%
2026-02-10	56.5000	56.5000	56.0000	56.0000	+27.273%	4	381	+178.750%
2026-02-06	44.0000	44.0000	44.0000	44.0000	+15.334%	1	385	+254.773%
2026-02-05	39.7400	39.7400	38.1500	38.1500	-15.877%	6	386	+309.174%
2026-02-04	45.3500	45.3500	45.3500	45.3500	-11.218%	3	384	+244.212%
2026-02-03	51.0800	51.0800	51.0800	51.0800	+5.756%	1	387	+205.599%
2026-01-30	50.2000	50.2000	48.3000	48.3000	-19.900%	3	388	+223.188%
2026-01-27	60.2500	60.3000	60.2500	60.3000	-7.925%	40	385	+158.872%
2026-01-20	65.4900	65.4900	65.4900	65.4900	-4.394%	1	385	+138.357%
2026-01-12	62.8900	68.5000	62.8900	68.5000	+15.612%	9	386	+127.883%
2026-01-07	59.2500	59.2500	59.2500	59.2500	+1.630%	1	379	+163.460%
2026-01-06	58.3000	58.3000	58.3000	58.3000	+4.014%	10	379	+167.753%
2026-01-05	56.0500	56.0500	56.0500	56.0500	+5.536%	1	369	+178.501%
2026-01-02	53.1100	53.1100	53.1100	53.1100	+8.388%	2	369	+193.918%
2025-12-29	49.0000	49.0000	49.0000	49.0000	-12.966%	2	371	+218.571%
2025-12-12	51.5600	56.3000	51.5600	56.3000	-2.426%	2	373	+177.265%
2025-12-10	57.7000	57.7000	57.7000	57.7000	-12.906%	1	373	+170.537%
2025-12-04	66.0000	66.2500	66.0000	66.2500	+3.516%	2	372	+135.623%
2025-12-02	64.0000	64.0000	64.0000	64.0000	+7.999%	1	374	+143.906%
2025-11-28	59.2600	59.2600	59.2600	59.2600	+3.511%	1	373	+163.415%
2025-11-26	57.3000	57.3000	57.2500	57.2500	-4.583%	20	387	+172.664%
2025-11-19	60.0000	60.0000	60.0000	60.0000	+14.286%	1	387	+160.167%
2025-11-13	54.4800	54.4800	52.5000	52.5000	-16.321%	9	388	+197.333%
2025-11-12	64.0000	64.0000	62.7400	62.7400	-21.575%	4	393	+148.805%
2025-11-10	80.0000	80.0000	80.0000	80.0000	+15.025%	3	389	+95.125%
2025-11-07	69.4000	69.5500	69.4000	69.5500	-24.908%	4	392	+124.443%
2025-10-31	92.8000	92.8000	92.6200	92.6200	+35.172%	7	396	+68.538%
2025-10-23	68.0000	68.5200	68.0000	68.5200	+11.596%	3	403	+127.817%
2025-10-22	61.5000	61.5000	61.4000	61.4000	-8.875%	2	400	+154.235%
2025-10-21	68.0000	69.0000	67.3800	67.3800	-11.284%	6	398	+131.671%
2025-10-20	75.9500	75.9500	75.9500	75.9500	-10.647%	1	402	+105.530%
2025-10-15	85.0000	85.0000	85.0000	85.0000	-7.609%	2	403	+83.647%
2025-10-03	92.0000	92.0000	92.0000	92.0000	+10.643%	1	405	+69.674%
2025-10-02	79.7000	83.1500	79.7000	83.1500	+14.107%	3	406	+87.733%
2025-09-25	72.8700	72.8700	72.8700	72.8700	+6.380%	2	409	+114.217%
2025-09-23	68.5000	68.5000	68.5000	68.5000	+5.824%	1	411	+127.883%
2025-09-22	64.5200	64.7300	64.5200	64.7300	+8.863%	15	412	+141.156%
2025-09-19	59.4600	59.4600	59.4600	59.4600	+3.409%	1	412	+162.529%
2025-09-18	55.1000	57.5000	54.9300	57.5000	+10.683%	7	413	+171.478%
2025-09-15	53.0800	53.0800	51.9500	51.9500	+5.804%	5	408	+200.481%
2025-09-12	49.1000	49.1000	49.1000	49.1000	-6.654%	2	411	+217.923%
2025-09-11	53.8000	53.8000	52.6000	52.6000	-0.942%	3	413	+196.768%
2025-09-10	53.8000	59.4000	53.1000	53.1000	-4.290%	6	416	+193.974%
2025-09-09	57.1000	57.1000	48.0000	55.4800	+98.853%	11	418	+181.363%
2025-09-08	27.9000	27.9000	27.9000	27.9000	-2.105%	2	437	+459.498%
2025-09-05	28.5000	28.5000	28.5000	28.5000	-3.193%	1	439	+447.719%
2025-09-04	29.7000	29.7000	29.4400	29.4400	-1.208%	6	439	+430.231%
2025-09-03	30.7200	30.7200	29.8000	29.8000	-1.488%	8	445	+423.826%
2025-09-02	30.2700	30.3000	29.5700	30.2500	-14.548%	8	439	+416.033%
2025-08-26	36.2000	36.2000	35.4000	35.4000	+5.294%	3	438	+340.960%
2025-08-22	33.6200	33.6200	33.6200	33.6200	+5.458%	72	438	+364.307%
2025-08-20	29.3000	31.8800	29.3000	31.8800	-3.394%	21	510	+389.649%
2025-08-19	33.0000	33.0000	33.0000	33.0000	-9.341%	1	516	+373.030%
2025-08-18	36.4000	36.4000	36.4000	36.4000	+5.507%	2	516	+328.846%
2025-08-14	34.5000	34.5000	34.5000	34.5000	-0.289%	1	518	+352.464%
2025-08-13	35.1000	35.1000	34.6000	34.6000	-10.130%	2	519	+351.156%
2025-08-12	37.2000	38.5000	37.2000	38.5000	+15.269%	113	519	+305.455%
2025-08-11	37.8000	37.8000	33.4000	33.4000	+4.375%	11	406	+367.365%
2025-08-08	34.0000	34.3000	31.3000	32.0000	-3.904%	23	412	+387.813%
2025-08-07	32.9200	33.3800	30.2300	33.3000	+48.132%	8	424	+368.769%
2025-08-06	22.7900	22.7900	22.4500	22.4800	+0.807%	12	428	+594.395%
2025-08-05	22.3000	22.3000	22.3000	22.3000	+1.042%	1	440	+600.000%
2025-08-04	22.0700	22.0700	22.0700	22.0700	+7.292%	1	439	+607.295%
2025-08-01	20.7300	20.9000	20.5700	20.5700	-8.740%	13	438	+658.872%
2025-07-31	24.0800	24.0800	22.5000	22.5400	+12.700%	5	431	+592.547%
2025-07-30	20.2800	21.1600	20.0000	20.0000	-0.050%	7	428	+680.500%
2025-07-29	20.7000	20.7000	19.0000	20.0100	-0.941%	9	432	+680.110%
2025-07-28	20.2000	20.2000	20.2000	20.2000	-3.810%	1	435	+672.772%
2025-07-25	21.0000	21.0000	21.0000	21.0000	+2.240%	1	435	+643.333%
2025-07-24	20.5400	20.5400	20.5400	20.5400	-0.291%	1	434	+659.981%
2025-07-23	20.6700	20.6700	20.6000	20.6000	-4.186%	6	434	+657.767%
2025-07-21	22.7000	22.7000	21.5000	21.5000	-0.509%	3	429	+626.047%
2025-07-18	21.6100	21.6100	21.6100	21.6100	-3.956%	1	426	+622.351%
2025-07-17	22.5000	22.5000	22.5000	22.5000	0.000%	51	426	+593.778%
2025-07-16	21.6000	22.5000	21.4700	22.5000	-4.621%	14	469	+593.778%
2025-07-15	21.3000	24.0000	21.3000	23.5900	+8.710%	6	468	+561.721%
2025-07-14	20.4000	21.7000	19.5000	21.7000	+31.515%	172	464	+619.355%
2025-07-11	16.6500	16.6500	16.5000	16.5000	-7.199%	11	602	+846.061%
2025-07-10	17.8000	18.2000	17.7800	17.7800	-1.222%	14	593	+777.953%
2025-07-09	18.9000	18.9000	17.8500	18.0000	-6.250%	19	593	+767.222%
2025-07-08	19.7000	19.7000	18.8000	19.2000	+0.893%	52	576	+713.021%
2025-07-07	20.0000	20.3000	19.0000	19.0300	-9.810%	186	529	+720.284%
2025-07-03	21.1000	21.1000	21.1000	21.1000	-2.315%	1	355	+639.810%
2025-07-02	21.4000	21.6000	21.4000	21.6000	-1.370%	48	355	+622.685%
2025-07-01	24.2000	24.2000	21.5000	21.9000	-10.612%	7	312	+612.785%
2025-06-30	24.0000	25.0000	23.7000	24.5000	+6.754%	18	312	+537.143%
2025-06-27	22.5000	22.9500	22.5000	22.9500	+1.549%	2	323	+580.174%
2025-06-26	21.3300	22.6000	21.3300	22.6000	+10.784%	2	324	+590.708%
2025-06-25	21.7300	22.0000	20.4000	20.4000	-6.207%	16	324	+665.196%
2025-06-24	21.7200	23.2000	21.1000	21.7500	+4.567%	20	329	+617.701%
2025-06-23	19.0000	20.8000	18.7000	20.8000	+1.217%	6	323	+650.481%
2025-06-20	20.0000	20.5500	20.0000	20.5500	-2.143%	8	317	+659.611%
2025-06-18	20.6000	21.0000	20.5000	21.0000	+0.962%	6	314	+643.333%
2025-06-17	20.8000	20.8000	20.8000	20.8000	-8.370%	1	314	+650.481%
2025-06-16	20.6700	22.7000	20.6700	22.7000	+7.075%	18	313	+587.665%
2025-06-13	20.4000	21.2000	20.4000	21.2000	-3.636%	8	312	+636.321%
2025-06-12	21.4000	22.4000	21.3800	22.0000	0.000%	57	309	+609.545%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+3.189%	1	263	+609.545%
2025-06-10	21.8000	21.8000	21.2900	21.3200	-11.535%	8	263	+632.176%
2025-06-09	23.0000	24.1000	23.0000	24.1000	+19.307%	2	267	+547.718%
2025-06-06	19.7000	20.3000	19.7000	20.2000	+3.590%	48	268	+672.772%
2025-06-05	16.2000	21.0000	16.2000	19.5000	+53.543%	475	275	+700.513%
2025-06-04	12.7000	12.7000	12.7000	12.7000	+15.455%	25	82	+1,129.134%
2025-06-02	11.0000	11.0000	11.0000	11.0000	-17.293%	1	82	+1,319.091%
2025-05-29	13.3600	13.3600	13.3000	13.3000	+1.838%	4	81	+1,073.684%
2025-05-27	13.0600	13.0600	13.0600	13.0600	+3.078%	3	80	+1,095.253%
2025-05-23	12.0000	12.6700	12.0000	12.6700	-1.016%	22	71	+1,132.044%
2025-05-22	12.8000	12.8000	12.8000	12.8000	-14.094%	2	71	+1,119.531%
2025-05-20	12.4500	14.9000	12.4500	14.9000	+21.138%	11	69	+947.651%
2025-05-19	12.4500	12.4500	12.3000	12.3000	0.000%	6	66	+1,169.106%
2025-05-16	13.0000	13.0000	12.3000	12.3000	+2.500%	6	60	+1,169.106%
2025-05-15	11.3000	12.0000	11.3000	12.0000	+22.075%	2	59	+1,200.833%
2025-05-12	9.6600	9.8300	9.6200	9.8300	+58.548%	8	57	+1,487.996%
2025-05-07	6.2000	6.2000	6.2000	6.2000	+31.915%	1	54	+2,417.742%
2025-05-06	4.7000	4.7000	4.7000	4.7000	+6.818%	1	55	+3,221.277%
2025-04-30	4.4000	4.4000	4.4000	4.4000	-10.204%	1	54	+3,447.727%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+11.364%	1	54	+3,085.714%
2025-04-15	4.4000	4.4000	4.4000	4.4000	-2.222%	4	54	+3,447.727%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-5.462%	2	54	+3,368.889%
2025-04-10	5.0400	5.0400	4.7000	4.7600	-5.743%	6	54	+3,179.412%
2025-04-08	5.0000	5.0500	5.0000	5.0500	-10.935%	2	52	+2,991.089%
2025-04-03	5.6700	5.6700	5.6700	5.6700	-35.568%	1	51	+2,653.086%
2025-03-20	8.8000	8.8000	8.8000	8.8000	+2.564%	1	51	+1,673.864%
2025-03-18	8.5800	8.5800	8.5800	8.5800	-9.684%	1	51	+1,719.347%
2025-03-12	9.5000	9.5000	9.5000	9.5000	+27.346%	1	51	+1,543.158%
2025-03-11	7.4600	7.4600	7.4600	7.4600	-12.235%	4	51	+1,992.493%
2025-03-10	8.5000	8.5000	8.0000	8.5000	0.000%	112	51	+1,736.471%
2025-03-07	8.5000	8.5000	8.5000	8.5000	-6.696%	2	59	+1,736.471%
2025-03-04	9.1100	9.1100	9.1100	9.1100	-33.986%	1	59	+1,613.502%
2025-02-27	13.8000	13.8000	13.8000	13.8000	-1.429%	1	60	+1,031.159%
2025-02-25	12.8000	14.0000	12.8000	14.0000	-2.575%	10	59	+1,015.000%
2025-02-24	14.3700	14.3700	14.3700	14.3700	-22.742%	1	67	+986.291%
2025-02-21	19.3000	20.5000	18.6000	18.6000	-20.513%	26	68	+739.247%
2025-02-20	17.2000	25.0000	17.2000	23.4000	-0.426%	32	68	+567.094%
2025-02-19	23.0000	23.5000	23.0000	23.5000	-1.674%	11	44	+564.255%
2025-02-18	23.8000	24.5000	22.7900	23.9000	+16.642%	10	33	+553.138%
2025-02-14	18.5700	22.3000	18.5700	20.4900	+21.243%	36	8	+661.835%
2025-02-13	17.1700	17.1700	16.9000	16.9000	+53.636%	2	6	+823.669%
2025-01-27	11.0000	11.0000	11.0000	11.0000	-37.143%	1	6	+1,319.091%
2025-01-24	17.8000	17.8000	17.5000	17.5000	+10.759%	14	7	+792.000%
2025-01-23	15.8000	15.8000	15.8000	15.8000	-5.502%	1	10	+887.975%
2025-01-22	16.7200	16.7200	16.7200	16.7200	+10.949%	3	9	+833.612%
2025-01-17	15.0700	15.0700	15.0700	15.0700	+2.657%	4	7	+935.833%
2025-01-14	14.6800	14.6800	14.6800	14.6800	+19.739%	1	7	+963.351%
2025-01-10	12.2600	12.2600	12.2600	12.2600	+3.898%	2	7	+1,173.246%
2025-01-06	11.8000	11.8000	11.8000	11.8000	-16.312%	1	6	+1,222.881%
2024-12-10	14.1000	14.1000	14.1000	14.1000	0.000%	5	5	+1,007.092%

.dark-mode .mkyH9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkyH9z{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C47NBIS Jan 15 2027 47.00 Call (NBIS270115C00047000)option OPRA

NBIS20270115C47
NBIS Jan 15 2027 47.00 Call (NBIS270115C00047000)
option OPRA