Dark

NBIS20270115C50
NBIS Jan 15 2027 50.00 Call (NBIS270115C00050000)
option OPRA

EOD

Aug 31, 2026

156.68-7.835%(-13.32)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	156.7200	156.7200	156.6800	156.6800	-7.835%	33	4,549	0.000%
2026-08-26	170.0000	170.0000	170.0000	170.0000	0.000%	5	4,582	-7.835%
2026-08-19	170.0000	170.0000	170.0000	170.0000	-15.000%	1	4,587	-7.835%
2026-08-18	200.0000	200.0000	200.0000	200.0000	-11.422%	5	4,588	-21.660%
2026-08-17	222.5800	227.5000	221.5000	225.7900	-1.659%	12	4,588	-30.608%
2026-08-14	213.0500	229.6000	213.0500	229.6000	+12.792%	22	4,595	-31.760%
2026-08-13	205.0000	205.8800	203.5600	203.5600	-3.067%	4	4,607	-23.030%
2026-08-12	179.2900	210.0000	179.2900	210.0000	+44.828%	43	4,610	-25.390%
2026-08-11	145.0000	145.0000	145.0000	145.0000	+0.806%	1	4,632	+8.055%
2026-08-10	143.8400	143.8400	143.8400	143.8400	-1.916%	5	4,633	+8.927%
2026-08-07	146.6500	146.6500	146.6500	146.6500	-3.520%	3	4,638	+6.839%
2026-08-06	163.4700	165.5200	149.2000	152.0000	-12.205%	34	4,641	+3.079%
2026-08-05	180.0000	180.0000	173.1300	173.1300	-3.817%	2	4,620	-9.502%
2026-08-04	180.0000	180.0000	180.0000	180.0000	+8.063%	1	4,621	-12.956%
2026-08-03	167.5200	167.5200	166.5700	166.5700	+12.509%	10	4,622	-5.937%
2026-07-31	148.0500	148.0500	148.0500	148.0500	+3.735%	5	4,622	+5.829%
2026-07-30	142.7200	142.7200	142.7200	142.7200	-0.384%	5	4,627	+9.781%
2026-07-27	143.2700	143.2700	143.2700	143.2700	-2.537%	10	4,627	+9.360%
2026-07-24	147.0000	147.0000	147.0000	147.0000	-18.401%	6	4,617	+6.585%
2026-07-22	180.1500	180.1500	180.1500	180.1500	+28.679%	4	4,620	-13.028%
2026-07-20	140.0000	140.0000	140.0000	140.0000	+8.949%	1	4,624	+11.914%
2026-07-16	135.7900	135.7900	126.0000	128.5000	-13.176%	3	4,625	+21.930%
2026-07-14	148.0000	148.0000	148.0000	148.0000	-15.957%	1	4,627	+5.865%
2026-07-10	176.1000	176.1000	176.1000	176.1000	+0.342%	2	4,628	-11.028%
2026-07-06	175.4000	175.5000	175.4000	175.5000	+4.278%	6	4,628	-10.724%
2026-07-02	174.7800	174.7800	168.3000	168.3000	-12.476%	6	4,630	-6.904%
2026-07-01	188.1000	192.2900	188.1000	192.2900	-17.081%	84	4,630	-18.519%
2026-06-30	231.9000	231.9000	231.9000	231.9000	+20.612%	5	4,686	-32.436%
2026-06-26	193.2500	193.2500	191.8700	192.2700	-8.799%	4	4,691	-18.510%
2026-06-25	210.6000	210.8200	210.6000	210.8200	-9.012%	5	4,695	-25.681%
2026-06-23	233.4800	233.4800	231.1000	231.7000	-1.257%	11	4,700	-32.378%
2026-06-22	235.8000	238.4500	233.0000	234.6500	-3.197%	9	4,709	-33.228%
2026-06-18	242.2000	242.4000	242.2000	242.4000	+2.365%	5	4,738	-35.363%
2026-06-17	233.6000	236.8000	233.6000	236.8000	+5.559%	15	4,738	-33.834%
2026-06-16	225.3000	225.3000	216.5600	224.3300	+9.483%	12	4,738	-30.156%
2026-06-15	204.2200	204.9000	204.1400	204.9000	+8.413%	14	4,759	-23.533%
2026-06-12	186.5000	189.0000	186.5000	189.0000	+8.527%	10	4,759	-17.101%
2026-06-11	169.8000	174.5500	169.8000	174.1500	+1.545%	17	4,759	-10.032%
2026-06-10	183.8000	183.9100	171.5000	171.5000	+10.645%	10	4,773	-8.641%
2026-06-09	180.5000	180.6400	155.0000	155.0000	-11.124%	11	4,783	+1.084%
2026-06-08	174.4000	174.4000	174.4000	174.4000	+2.287%	5	4,794	-10.161%
2026-06-05	172.8800	172.9700	170.4500	170.5000	-20.215%	2,003	4,799	-8.106%
2026-06-04	213.7000	213.7000	213.7000	213.7000	+5.312%	5	5,996	-26.682%
2026-06-03	211.1300	211.1300	202.8000	202.9200	-5.460%	15	6,001	-22.787%
2026-06-02	227.3000	229.8200	214.2800	214.6400	-0.891%	20	6,016	-27.003%
2026-06-01	206.6000	225.1100	206.6000	216.5700	+21.764%	11	6,027	-27.654%
2026-05-29	171.2000	177.8600	171.2000	177.8600	-0.770%	4	6,036	-11.908%
2026-05-28	178.9300	181.0000	178.9300	179.2400	+12.341%	13	6,040	-12.586%
2026-05-27	156.1500	160.2900	153.4500	159.5500	-3.653%	12	6,044	-1.799%
2026-05-26	165.6000	165.6000	165.6000	165.6000	-2.364%	3	6,050	-5.386%
2026-05-22	169.6100	169.6100	169.6100	169.6100	-2.016%	1	6,053	-7.623%
2026-05-21	170.3000	175.0000	170.3000	173.1000	+17.197%	31	6,054	-9.486%
2026-05-19	147.9000	147.9000	147.7000	147.7000	-0.566%	2	6,054	+6.080%
2026-05-18	152.0000	152.0000	147.0000	148.5400	-12.624%	511	6,085	+5.480%
2026-05-15	174.4000	174.4000	169.4300	170.0000	-2.713%	932	6,085	-7.835%
2026-05-14	168.0000	183.7000	168.0000	174.7400	+4.136%	7	6,985	-10.335%
2026-05-13	152.0000	167.9800	152.0000	167.8000	+19.397%	14	7,005	-6.627%
2026-05-11	135.0000	140.5400	135.0000	140.5400	+5.629%	6	7,005	+11.484%
2026-05-08	133.0500	133.0500	133.0500	133.0500	-11.300%	1	7,011	+17.760%
2026-05-07	139.6500	150.0000	139.6500	150.0000	+0.402%	6	7,012	+4.453%
2026-05-06	137.0400	149.4000	137.0400	149.4000	+16.310%	28	7,018	+4.873%
2026-05-05	127.3300	128.4500	127.3300	128.4500	-2.141%	5	7,044	+21.977%
2026-05-04	113.9000	131.2600	113.9000	131.2600	+21.864%	21	7,046	+19.366%
2026-05-01	107.6000	107.7100	107.6000	107.7100	+17.421%	2	7,051	+45.465%
2026-04-30	91.7300	91.7300	91.7300	91.7300	-5.628%	2	7,051	+70.806%
2026-04-29	91.5000	97.2000	89.3100	97.2000	+9.336%	16	7,053	+61.193%
2026-04-28	93.1200	93.1200	88.7400	88.9000	-9.378%	9	7,059	+76.243%
2026-04-27	100.0000	100.0000	95.8200	98.1000	-5.673%	5	7,058	+59.715%
2026-04-24	106.5300	106.5300	103.7000	104.0000	-6.137%	11	7,058	+50.654%
2026-04-23	118.2800	118.2800	110.6000	110.8000	-0.717%	6	7,068	+41.408%
2026-04-22	117.8700	117.8700	111.6000	111.6000	-1.326%	13	7,074	+40.394%
2026-04-21	113.0100	114.0500	113.0100	113.1000	+1.072%	13	7,077	+38.532%
2026-04-20	111.6500	111.9000	109.5100	111.9000	+1.111%	12	7,077	+40.018%
2026-04-17	112.5000	112.5000	110.6700	110.6700	-8.158%	6	7,088	+41.574%
2026-04-16	120.5000	120.5000	120.5000	120.5000	+1.261%	2	7,092	+30.025%
2026-04-15	116.0000	119.0000	111.2300	119.0000	+1.536%	8	7,093	+31.664%
2026-04-14	113.2000	118.3600	113.2000	117.2000	+10.306%	16	7,099	+33.686%
2026-04-13	97.4200	106.2500	97.4200	106.2500	+5.188%	7	7,112	+47.464%
2026-04-10	100.0100	104.0000	100.0100	101.0100	+16.103%	12	7,111	+55.113%
2026-04-09	87.0000	87.0000	87.0000	87.0000	+9.296%	1	7,122	+80.092%
2026-04-08	79.0000	80.4500	79.0000	79.6000	+8.817%	6	7,123	+96.834%
2026-04-07	69.8800	73.1500	69.0000	73.1500	+4.950%	102	7,127	+114.190%
2026-04-06	67.5500	69.7000	67.5500	69.7000	+12.419%	11	7,228	+124.792%
2026-04-02	59.0000	63.7000	59.0000	62.0000	+1.639%	5	7,244	+152.710%
2026-04-01	61.0000	61.0000	61.0000	61.0000	+2.884%	1	7,244	+156.852%
2026-03-31	55.6500	60.0000	53.7200	59.2900	+18.108%	34	7,245	+164.260%
2026-03-30	59.7300	59.7300	49.7500	50.2000	-14.480%	142	7,250	+212.112%
2026-03-27	59.1500	60.9400	58.1700	58.7000	-19.589%	16	7,223	+166.917%
2026-03-25	73.0000	73.0000	73.0000	73.0000	+0.690%	7	7,237	+114.630%
2026-03-24	72.5000	72.5000	72.5000	72.5000	+0.666%	2	7,242	+116.110%
2026-03-23	72.2200	72.2200	72.0200	72.0200	+1.939%	10	7,242	+117.551%
2026-03-20	74.3000	74.3000	70.6500	70.6500	-7.647%	5	7,237	+121.769%
2026-03-19	76.5000	76.5000	76.5000	76.5000	+7.068%	1	7,238	+104.810%
2026-03-17	72.1400	72.5000	71.1700	71.4500	-16.286%	7	7,237	+119.286%
2026-03-16	85.0000	88.1000	84.2700	85.3500	+21.668%	37	7,232	+83.574%
2026-03-13	69.9500	73.4400	68.5000	70.1500	+3.162%	257	7,264	+123.350%
2026-03-12	68.0000	68.0000	68.0000	68.0000	-2.158%	2	7,337	+130.412%
2026-03-11	65.0000	70.2900	65.0000	69.5000	+23.952%	205	7,339	+125.439%
2026-03-10	56.8000	56.8000	56.0000	56.0700	+3.431%	32	7,522	+179.436%
2026-03-09	48.2800	54.2100	48.2800	54.2100	+0.762%	4	7,554	+189.024%
2026-03-06	53.8000	53.8000	53.8000	53.8000	-4.066%	3	7,555	+191.227%
2026-03-04	54.4200	56.0800	54.4200	56.0800	+15.083%	7	7,552	+179.387%
2026-03-03	47.0000	48.9700	45.0000	48.7300	+1.521%	136	7,559	+221.527%
2026-03-02	48.0000	48.0000	48.0000	48.0000	-5.975%	1	7,657	+226.417%
2026-02-27	57.9300	57.9300	49.0000	51.0500	-20.607%	114	7,658	+206.915%
2026-02-26	64.6700	64.6700	64.3000	64.3000	-0.588%	3	7,725	+143.670%
2026-02-25	61.0700	65.8000	61.0700	64.6800	+5.171%	48	7,755	+142.239%
2026-02-24	61.5000	61.5000	61.5000	61.5000	+7.349%	1	7,755	+154.764%
2026-02-23	58.7000	58.7000	57.2900	57.2900	-0.070%	4	7,756	+173.486%
2026-02-20	66.3500	66.3500	57.3300	57.3300	-11.391%	21	7,752	+173.295%
2026-02-19	64.8500	64.8500	64.5000	64.7000	+5.788%	18	7,736	+142.164%
2026-02-18	60.8000	62.5000	60.8000	61.1600	+9.410%	18	7,743	+156.181%
2026-02-17	55.9000	55.9000	55.9000	55.9000	+0.721%	1	7,760	+180.286%
2026-02-13	57.4000	57.4000	55.5000	55.5000	+16.548%	13	7,770	+182.306%
2026-02-12	47.1000	47.6200	46.2400	47.6200	-2.816%	9	7,770	+229.021%
2026-02-11	50.3000	50.3000	49.0000	49.0000	-6.506%	206	7,779	+219.755%
2026-02-09	48.8900	52.4100	48.8900	52.4100	+12.492%	2	7,985	+198.951%
2026-02-06	41.0000	46.5900	41.0000	46.5900	+22.799%	2	7,985	+236.295%
2026-02-05	38.0000	39.9200	37.5000	37.9400	-8.688%	57	7,987	+312.968%
2026-02-04	46.1000	46.1000	41.3500	41.5500	-14.594%	20	7,955	+277.088%
2026-02-03	48.7000	51.1500	46.9500	48.6500	+0.123%	41	7,941	+222.055%
2026-02-02	48.0000	49.7500	48.0000	48.5900	+2.945%	17	7,969	+222.453%
2026-01-30	48.4000	49.0700	47.2000	47.2000	-13.283%	7	7,974	+231.949%
2026-01-29	58.0000	58.0000	52.5000	54.4300	-10.033%	42	7,972	+187.856%
2026-01-28	57.5000	60.5000	57.1000	60.5000	+6.796%	19	7,975	+158.975%
2026-01-27	54.2500	57.0000	54.2500	56.6500	+5.769%	58	7,989	+176.575%
2026-01-26	57.7500	57.7500	53.5600	53.5600	-2.671%	19	7,973	+192.532%
2026-01-23	56.2800	56.8500	55.0300	55.0300	+0.622%	8	7,962	+184.717%
2026-01-21	54.6900	54.6900	54.6900	54.6900	-8.161%	6	7,958	+186.487%
2026-01-20	61.6800	61.6800	59.5500	59.5500	-12.155%	11	7,952	+163.107%
2026-01-16	65.0000	68.0000	65.0000	67.7900	+6.975%	59	7,999	+131.126%
2026-01-15	62.8500	63.3700	62.8500	63.3700	+2.210%	2	7,999	+147.246%
2026-01-14	62.0000	62.0000	62.0000	62.0000	-4.615%	2	8,001	+152.710%
2026-01-13	65.0000	65.8000	65.0000	65.0000	-2.724%	165	7,999	+141.046%
2026-01-12	59.0700	67.0000	58.0000	66.8200	+14.379%	15	8,140	+134.481%
2026-01-09	60.4600	63.0000	58.4200	58.4200	-3.358%	24	8,132	+168.196%
2026-01-08	59.8000	62.0000	57.7500	60.4500	+6.991%	18	8,132	+159.189%
2026-01-07	58.7000	59.7000	56.5000	56.5000	-6.333%	12	8,136	+177.310%
2026-01-06	53.0000	60.3200	53.0000	60.3200	+11.911%	11	8,128	+159.748%
2026-01-05	53.4900	54.2000	52.7500	53.9000	+5.686%	516	8,121	+190.686%
2026-01-02	47.5000	51.5000	47.5000	51.0000	+12.335%	80	8,208	+207.216%
2025-12-31	46.8000	46.8000	45.4000	45.4000	-4.862%	69	8,326	+245.110%
2025-12-30	47.2000	47.7300	47.0000	47.7200	-4.273%	14	8,326	+228.332%
2025-12-26	49.5800	49.8500	49.2000	49.8500	-4.355%	12	8,314	+214.303%
2025-12-24	52.1200	52.1200	52.1200	52.1200	+1.678%	1	8,303	+200.614%
2025-12-23	52.0000	52.0000	51.2600	51.2600	-5.945%	3	8,303	+205.657%
2025-12-22	53.9000	55.1700	53.9000	54.5000	+6.549%	8	8,302	+187.486%
2025-12-19	45.3000	52.0000	45.2000	51.1500	+23.342%	47	8,295	+206.315%
2025-12-18	42.2000	42.2000	41.4700	41.4700	+4.722%	4	8,294	+277.815%
2025-12-17	44.0000	44.0000	38.9000	39.6000	-12.000%	28	8,297	+295.657%
2025-12-16	43.0000	45.0000	41.8500	45.0000	+1.124%	19	8,296	+248.178%
2025-12-15	49.4700	49.4700	43.0000	44.5000	-16.479%	31	8,279	+252.090%
2025-12-12	55.2600	55.2600	53.1000	53.2800	-6.032%	152	8,262	+194.069%
2025-12-11	56.7000	56.7000	56.6000	56.7000	+3.053%	260	8,188	+176.332%
2025-12-10	55.0000	55.0200	55.0000	55.0200	-7.529%	2	7,933	+184.769%
2025-12-09	59.0000	59.5000	59.0000	59.5000	-4.032%	2	7,933	+163.328%
2025-12-08	60.0000	62.0000	60.0000	62.0000	+3.679%	2	7,933	+152.710%
2025-12-05	59.0000	59.8000	59.0000	59.8000	-4.320%	3	7,935	+162.007%
2025-12-04	60.3000	64.5000	60.3000	62.5000	+7.647%	24	7,932	+150.688%
2025-12-03	58.0000	58.0600	58.0000	58.0600	-5.900%	3	7,910	+169.859%
2025-12-02	63.4200	63.4200	61.7000	61.7000	+10.474%	3	7,909	+153.938%
2025-12-01	53.2000	55.8500	53.2000	55.8500	-2.018%	3	7,910	+180.537%
2025-11-28	57.5000	57.5700	57.0000	57.0000	-1.554%	22	7,913	+174.877%
2025-11-26	56.1000	57.9000	55.5000	57.9000	+9.245%	84	7,939	+170.604%
2025-11-25	53.8200	55.3000	50.6000	53.0000	-3.636%	65	7,939	+195.623%
2025-11-24	52.6400	55.6200	52.6400	55.0000	+14.108%	5	7,876	+184.873%
2025-11-21	49.5000	50.5000	42.5000	48.2000	-8.382%	102	7,874	+225.062%
2025-11-20	64.6500	64.6500	52.6100	52.6100	-10.831%	17	7,854	+197.814%
2025-11-19	54.2100	59.5000	54.2100	59.0000	+6.402%	14	7,868	+165.559%
2025-11-18	48.0000	56.5000	48.0000	55.4500	+13.163%	10	7,859	+182.561%
2025-11-17	50.0000	52.7800	49.0000	49.0000	+2.020%	16	7,857	+219.755%
2025-11-14	50.0000	50.0000	48.0300	48.0300	-8.514%	17	7,851	+226.213%
2025-11-13	54.0000	54.0000	48.0000	52.5000	-7.047%	41	7,852	+198.438%
2025-11-12	65.5000	65.5000	55.0000	56.4800	-9.342%	25	7,867	+177.408%
2025-11-11	68.5000	74.9000	62.3000	62.3000	-14.658%	26	7,849	+151.493%
2025-11-10	78.0000	78.0000	72.5000	73.0000	+4.629%	9	7,843	+114.630%
2025-11-07	68.0000	70.6000	65.0000	69.7700	-1.732%	31	7,843	+124.566%
2025-11-06	72.9000	72.9000	71.0000	71.0000	-7.960%	7	7,856	+120.676%
2025-11-05	77.8200	77.8200	77.1400	77.1400	+5.991%	12	7,859	+103.111%
2025-11-04	76.0000	77.0000	72.7800	72.7800	-12.577%	11	7,871	+115.279%
2025-11-03	85.7900	85.7900	83.2500	83.2500	-9.412%	8	7,874	+88.204%
2025-10-31	88.6300	91.9000	88.6300	91.9000	+6.674%	55	7,874	+70.490%
2025-10-30	85.0000	86.1500	85.0000	86.1500	+0.996%	3	7,927	+81.869%
2025-10-29	81.9000	85.3000	80.0000	85.3000	-1.615%	7	7,930	+83.681%
2025-10-28	86.6000	89.0000	85.4400	86.7000	+5.091%	12	7,933	+80.715%
2025-10-27	82.3900	83.1500	82.3900	82.5000	+8.268%	5	7,936	+89.915%
2025-10-24	73.8700	77.0000	73.8500	76.2000	+17.231%	19	7,936	+105.617%
2025-10-23	64.2000	65.0000	64.2000	65.0000	+10.544%	2	7,946	+141.046%
2025-10-22	59.8300	61.0000	58.0000	58.8000	-10.570%	8	7,944	+166.463%
2025-10-21	64.9500	67.2000	64.0000	65.7500	-5.396%	17	7,949	+138.297%
2025-10-20	71.0200	71.0200	68.9000	69.5000	-5.442%	38	7,937	+125.439%
2025-10-17	75.9700	79.0000	72.0000	73.5000	-10.366%	40	7,905	+113.170%
2025-10-16	88.0000	88.0000	82.0000	82.0000	-2.844%	15	7,909	+91.073%
2025-10-15	90.4500	90.4500	84.4000	84.4000	-4.200%	7	7,923	+85.640%
2025-10-14	87.1000	91.0000	87.1000	88.1000	-6.822%	51	7,922	+77.843%
2025-10-13	94.0000	95.5000	92.9000	94.5500	+4.360%	19	7,922	+65.711%
2025-10-10	99.0000	99.0000	90.5500	90.6000	-1.102%	80	7,939	+72.936%
2025-10-09	81.4000	91.6100	81.4000	91.6100	+11.556%	18	7,931	+71.029%
2025-10-08	78.3000	82.1200	78.3000	82.1200	+5.689%	11	7,943	+90.794%
2025-10-07	84.5000	84.5000	75.9500	77.7000	-7.938%	14	7,947	+101.647%
2025-10-06	90.0000	94.0000	84.4000	84.4000	-4.740%	10	7,947	+85.640%
2025-10-03	84.8000	91.0000	84.7700	88.6000	+5.854%	34	7,946	+76.840%
2025-10-02	80.7500	83.7000	77.0000	83.7000	+14.658%	186	7,955	+87.192%
2025-10-01	71.0600	73.0000	71.0600	73.0000	+3.180%	11	7,914	+114.630%
2025-09-30	72.5200	76.0000	70.7500	70.7500	+3.739%	67	7,920	+121.456%
2025-09-29	69.7000	70.0000	68.0500	68.2000	+3.333%	10	7,943	+129.736%
2025-09-26	67.4400	67.4400	63.5000	66.0000	-1.198%	36	7,949	+137.394%
2025-09-25	68.7000	69.6000	65.8000	66.8000	-7.041%	12	7,935	+134.551%
2025-09-24	67.0000	73.2500	66.3500	71.8600	+9.210%	47	7,935	+118.035%
2025-09-23	64.9000	68.0000	63.7000	65.8000	+1.387%	22	7,934	+138.116%
2025-09-22	57.7000	66.6500	57.7000	64.9000	+11.321%	38	7,938	+141.418%
2025-09-19	54.0400	58.3000	53.4000	58.3000	+9.463%	47	7,996	+168.748%
2025-09-18	51.8400	55.4000	51.8400	53.2600	+5.549%	24	8,004	+194.179%
2025-09-17	51.6000	52.0000	50.0000	50.4600	+4.906%	108	8,014	+210.503%
2025-09-16	49.2500	50.2000	48.1000	48.1000	-3.024%	11	8,116	+225.738%
2025-09-15	52.2000	52.8500	48.5000	49.6000	+1.018%	74	8,121	+215.887%
2025-09-12	50.4000	50.4000	46.8300	49.1000	+1.237%	90	8,171	+219.104%
2025-09-11	51.7800	51.7800	48.5000	48.5000	-8.835%	57	8,182	+223.052%
2025-09-10	50.1000	57.5700	50.1000	53.2000	-1.481%	714	8,216	+194.511%
2025-09-09	55.1000	56.3000	45.8200	54.0000	+98.529%	377	7,746	+190.148%
2025-09-08	28.3000	29.0500	27.2000	27.2000	-4.225%	80	7,943	+476.029%
2025-09-05	30.1500	30.1500	27.1000	28.4000	+1.429%	797	7,882	+451.690%
2025-09-04	29.0100	29.0100	28.0000	28.0000	-3.448%	5	7,968	+459.571%
2025-09-03	28.8400	29.2800	28.8400	29.0000	-0.344%	31	7,967	+440.276%
2025-09-02	30.6000	30.8000	28.0000	29.1000	-7.325%	228	7,952	+438.419%
2025-08-29	31.3000	31.5000	31.3000	31.4000	-9.666%	4	7,921	+398.981%
2025-08-28	35.0000	35.0000	33.5000	34.7600	+5.750%	16	7,921	+350.748%
2025-08-27	33.2500	33.3000	31.9200	32.8700	-0.091%	23	7,909	+376.666%
2025-08-26	33.9000	35.0000	32.8100	32.9000	-3.064%	19	7,912	+376.231%
2025-08-25	31.5000	33.9400	31.5000	33.9400	+5.240%	33	7,909	+361.638%
2025-08-22	31.4000	32.4000	31.4000	32.2500	+6.788%	149	7,888	+385.829%
2025-08-21	30.3500	31.5000	30.2000	30.2000	-4.249%	15	8,011	+418.808%
2025-08-20	29.7000	31.5400	27.8000	31.5400	-0.348%	44	8,000	+396.766%
2025-08-19	33.0000	33.0000	30.5500	31.6500	-9.052%	194	8,006	+395.039%
2025-08-18	32.7000	34.8000	32.7000	34.8000	+1.016%	31	7,928	+350.230%
2025-08-15	31.9500	34.4500	31.9500	34.4500	+6.656%	14	7,950	+354.804%
2025-08-14	32.9100	34.2000	30.9400	32.3000	-4.720%	40	7,950	+385.077%
2025-08-13	35.9500	36.6000	32.6100	33.9000	-8.230%	89	7,964	+362.183%
2025-08-12	35.1000	37.0000	34.8600	36.9400	+13.662%	89	7,987	+324.147%
2025-08-11	33.0000	36.5600	32.5000	32.5000	+2.783%	138	7,986	+382.092%
2025-08-08	32.9000	33.5000	30.0000	31.6200	+8.660%	168	8,031	+395.509%
2025-08-07	26.6000	33.0000	26.6000	29.1000	+35.981%	284	8,099	+438.419%
2025-08-06	20.6000	22.4000	20.6000	21.4000	-0.696%	104	8,248	+632.150%
2025-08-05	21.6000	22.0800	20.7000	21.5500	+2.424%	44	8,224	+627.053%
2025-08-04	20.5000	21.4000	20.0000	21.0400	+6.802%	43	8,240	+644.677%
2025-08-01	19.4000	20.7500	18.4000	19.7000	-7.075%	116	8,245	+695.330%
2025-07-31	21.1800	23.1000	20.3000	21.2000	+13.673%	288	8,285	+639.057%
2025-07-30	19.2000	19.3500	18.3600	18.6500	+0.539%	78	8,462	+740.107%
2025-07-29	19.5200	19.5200	18.4000	18.5500	-7.157%	139	8,469	+744.636%
2025-07-28	19.3500	20.0300	18.9500	19.9800	+2.199%	236	8,536	+684.184%
2025-07-25	20.2000	20.2000	19.5500	19.5500	-2.881%	16	8,318	+701.432%
2025-07-24	20.5000	20.5500	19.6000	20.1300	+0.149%	44	8,318	+678.341%
2025-07-23	19.5000	20.1000	19.3000	20.1000	+5.236%	73	8,306	+679.502%
2025-07-22	20.1000	20.1000	18.5000	19.1000	-7.282%	54	8,239	+720.314%
2025-07-21	21.2000	24.5500	20.2000	20.6000	+0.488%	104	8,219	+660.583%
2025-07-18	21.5400	21.5400	19.7000	20.5000	-4.872%	38	8,202	+664.293%
2025-07-17	21.8000	21.9000	21.1500	21.5500	-0.645%	47	8,224	+627.053%
2025-07-16	22.3000	22.3000	19.6000	21.6900	-2.735%	276	8,249	+622.361%
2025-07-15	20.9000	23.0000	20.2000	22.3000	+7.990%	138	7,980	+602.601%
2025-07-14	19.5000	20.7000	18.5000	20.6500	+35.410%	164	7,974	+658.741%
2025-07-11	16.7000	16.7000	15.1000	15.2500	-8.737%	322	7,901	+927.410%
2025-07-10	16.8000	17.3000	16.4000	16.7100	-1.007%	38	7,948	+837.642%
2025-07-09	18.6800	18.6800	16.8800	16.8800	-8.460%	101	7,963	+828.199%
2025-07-08	18.6000	18.6000	17.7500	18.4400	+0.490%	84	7,952	+749.675%
2025-07-07	19.3000	20.0000	18.0000	18.3500	-9.427%	84	7,920	+753.842%
2025-07-03	20.8000	20.8000	20.0000	20.2600	-0.442%	15	7,923	+673.346%
2025-07-02	20.9000	21.0000	19.9000	20.3500	-1.691%	46	7,923	+669.926%
2025-07-01	22.7500	23.0000	20.3000	20.7000	-14.463%	280	7,912	+656.908%
2025-06-30	22.5500	24.3300	21.8000	24.2000	+16.346%	381	7,760	+547.438%
2025-06-27	22.0800	22.3100	20.8000	20.8000	-7.556%	79	7,471	+653.269%
2025-06-26	19.6000	22.5000	19.6000	22.5000	+15.979%	33	7,509	+596.356%
2025-06-25	23.2600	23.2600	19.1000	19.4000	-7.707%	124	7,494	+707.629%
2025-06-24	20.9300	22.6000	20.9300	21.0200	+12.406%	31	7,421	+645.385%
2025-06-23	18.2000	19.3000	17.0400	18.7000	-1.579%	92	7,405	+737.861%
2025-06-20	19.9000	20.4000	18.5000	19.0000	-4.523%	312	7,388	+724.632%
2025-06-18	20.0000	21.0000	19.3500	19.9000	-1.388%	145	7,189	+687.337%
2025-06-17	20.4000	20.4000	19.5000	20.1800	-4.179%	44	7,189	+676.412%
2025-06-16	19.8800	22.1000	19.8700	21.0600	+10.262%	171	7,174	+643.970%
2025-06-13	20.2000	20.2000	18.7000	19.1000	-9.048%	200	7,112	+720.314%
2025-06-12	20.2800	21.6000	19.7000	21.0000	+0.382%	27	7,056	+646.095%
2025-06-11	22.2000	22.4000	20.4800	20.9200	-9.043%	47	7,040	+648.948%
2025-06-10	20.8000	23.0000	20.0500	23.0000	+2.908%	57	7,033	+581.217%
2025-06-09	20.1000	24.1000	20.1000	22.3500	+16.893%	142	6,999	+601.029%
2025-06-06	18.9000	19.6600	18.2000	19.1200	+6.222%	428	6,999	+719.456%
2025-06-05	15.8200	20.7000	15.8200	18.0000	+38.462%	583	6,790	+770.444%
2025-06-04	11.8700	13.0000	11.6500	13.0000	+17.435%	69	6,602	+1,105.231%
2025-06-03	10.7000	11.3000	10.7000	11.0700	+6.442%	30	6,665	+1,315.357%
2025-06-02	10.3500	10.5000	9.6800	10.4000	-8.612%	165	6,660	+1,406.538%
2025-05-30	11.9000	11.9000	10.9000	11.3800	-6.337%	102	6,588	+1,276.801%
2025-05-29	13.3000	13.7000	11.8000	12.1500	-7.675%	298	6,565	+1,189.547%
2025-05-28	13.5000	13.6000	12.7300	13.1600	+1.779%	499	6,368	+1,090.578%
2025-05-27	12.6000	13.2000	12.6000	12.9300	+3.440%	329	6,109	+1,111.756%
2025-05-23	12.0000	12.5800	11.0000	12.5000	+2.041%	61	5,760	+1,153.440%
2025-05-22	11.8200	12.7000	11.8000	12.2500	-5.039%	72	5,760	+1,179.020%
2025-05-21	12.6000	14.3900	12.5000	12.9000	-2.273%	90	5,720	+1,114.574%
2025-05-20	11.9500	14.7000	11.0000	13.2000	+13.305%	231	5,668	+1,086.970%
2025-05-19	11.0000	12.1100	11.0000	11.6500	-3.320%	1,259	5,491	+1,244.893%
2025-05-16	11.5000	12.2000	11.1500	12.0500	+10.046%	526	4,277	+1,200.249%
2025-05-15	10.6000	11.3000	10.2100	10.9500	-1.351%	21	4,050	+1,330.868%
2025-05-14	11.0000	11.1000	10.0000	11.1000	+8.293%	915	4,055	+1,311.532%
2025-05-13	9.3000	10.6000	9.3000	10.2500	+7.895%	51	3,153	+1,428.585%
2025-05-12	8.5500	9.5000	8.5000	9.5000	+46.154%	2,047	3,120	+1,549.263%
2025-05-09	6.6400	6.6400	6.5000	6.5000	-4.412%	36	1,139	+2,310.462%
2025-05-08	6.6000	6.8500	6.6000	6.8000	+40.206%	6	1,139	+2,204.118%
2025-05-06	4.4600	4.9000	4.4600	4.8500	+7.778%	22	1,139	+3,130.515%
2025-05-05	4.5500	4.5500	4.5000	4.5000	-12.621%	21	1,158	+3,381.778%
2025-05-02	4.7500	5.2400	4.7500	5.1500	+11.957%	132	1,137	+2,942.330%
2025-05-01	4.8000	5.0000	4.6000	4.6000	+21.693%	31	1,142	+3,306.087%
2025-04-30	3.9000	3.9000	3.7800	3.7800	-18.182%	46	1,111	+4,044.974%
2025-04-29	4.6200	4.6200	4.6200	4.6200	+2.212%	1	1,115	+3,291.342%
2025-04-28	4.8500	4.8500	4.3000	4.5200	-5.833%	5	1,115	+3,366.372%
2025-04-25	4.8900	4.8900	4.5800	4.8000	0.000%	16	1,116	+3,164.167%
2025-04-24	4.8900	4.8900	4.8000	4.8000	+14.286%	2	1,111	+3,164.167%
2025-04-22	4.2000	4.2000	4.2000	4.2000	+12.601%	1	1,110	+3,630.476%
2025-04-21	3.8000	3.8000	3.5600	3.7300	-8.128%	14	1,110	+4,100.536%
2025-04-17	4.0000	4.0600	4.0000	4.0600	+4.103%	6	1,118	+3,759.113%
2025-04-16	3.9000	3.9000	3.9000	3.9000	-4.878%	6	1,118	+3,917.436%
2025-04-15	4.0000	4.1000	4.0000	4.1000	+5.128%	8	1,113	+3,721.463%
2025-04-14	4.3500	4.4000	3.9000	3.9000	-7.143%	3	1,111	+3,917.436%
2025-04-11	4.4000	4.4000	4.2000	4.2000	0.000%	12	1,109	+3,630.476%
2025-04-10	4.4000	4.4000	4.0000	4.2000	-17.647%	75	1,104	+3,630.476%
2025-04-09	4.2000	5.3000	3.9000	5.1000	+21.429%	47	1,029	+2,972.157%
2025-04-08	5.1000	5.4100	4.2000	4.2000	-16.000%	9	1,020	+3,630.476%
2025-04-07	4.0000	5.5000	4.0000	5.0000	+6.383%	70	1,018	+3,033.600%
2025-04-04	4.5000	4.7000	4.5000	4.7000	-9.615%	28	999	+3,233.617%
2025-04-03	5.4000	5.4000	5.2000	5.2000	-20.123%	63	986	+2,913.077%
2025-04-02	5.9000	6.5100	5.9000	6.5100	+20.556%	79	931	+2,306.759%
2025-04-01	4.7000	5.4000	4.7000	5.4000	+10.204%	31	925	+2,801.481%
2025-03-31	5.0000	5.0000	4.7000	4.9000	-7.895%	56	895	+3,097.551%
2025-03-28	6.0000	6.0000	5.3000	5.3200	-21.765%	160	846	+2,845.113%
2025-03-27	6.3800	6.8000	6.1000	6.8000	+6.250%	49	775	+2,204.118%
2025-03-26	7.1000	7.1000	6.1500	6.4000	-19.900%	112	759	+2,348.125%
2025-03-25	9.0000	9.0000	7.9900	7.9900	-11.123%	26	710	+1,860.951%
2025-03-24	9.1000	9.1000	8.9900	8.9900	+19.867%	2	688	+1,642.825%
2025-03-21	7.5000	7.5500	7.5000	7.5000	-0.794%	40	689	+1,989.067%
2025-03-20	8.2000	8.2000	7.5600	7.5600	-11.059%	18	689	+1,972.487%
2025-03-19	8.1500	8.5000	8.1500	8.5000	+10.390%	16	671	+1,743.294%
2025-03-18	8.1000	8.1000	7.7000	7.7000	-14.158%	32	656	+1,934.805%
2025-03-17	9.0000	9.0000	8.8000	8.9700	+3.103%	19	646	+1,646.711%
2025-03-14	8.7000	9.0000	8.6900	8.7000	+2.353%	42	644	+1,700.920%
2025-03-13	8.2500	8.5000	8.2500	8.5000	-8.009%	9	627	+1,743.294%
2025-03-12	8.6000	9.2500	8.6000	9.2400	+8.834%	43	627	+1,595.671%
2025-03-11	8.0000	8.4900	7.5000	8.4900	+11.711%	68	642	+1,745.465%
2025-03-10	8.7000	8.7000	7.3300	7.6000	-13.242%	83	595	+1,961.579%
2025-03-07	8.0100	8.9000	8.0100	8.7600	+1.860%	62	597	+1,688.584%
2025-03-06	8.5000	8.6000	8.4700	8.6000	-16.505%	15	604	+1,721.860%
2025-03-05	9.6500	10.6000	9.6500	10.3000	+4.040%	17	598	+1,421.165%
2025-03-04	8.3000	9.9000	7.5000	9.9000	+12.245%	269	581	+1,482.626%
2025-03-03	10.2000	10.6000	8.8200	8.8200	-21.250%	227	598	+1,676.417%
2025-02-28	12.0000	12.1000	11.2000	11.2000	-3.448%	26	579	+1,298.929%
2025-02-27	14.3000	14.3000	11.6000	11.6000	-15.328%	12	586	+1,250.690%
2025-02-26	15.2000	15.2000	13.7000	13.7000	0.000%	18	576	+1,043.650%
2025-02-25	13.2000	13.7000	12.2600	13.7000	-6.803%	181	581	+1,043.650%
2025-02-24	16.0000	16.0000	13.3500	14.7000	-16.477%	139	508	+965.850%
2025-02-21	20.4000	20.4000	17.2000	17.6000	-21.708%	138	434	+790.227%
2025-02-20	19.5000	23.5900	16.9000	22.4800	+8.599%	87	401	+596.975%
2025-02-19	21.6000	22.9000	20.7000	20.7000	-9.171%	20	431	+656.908%
2025-02-18	21.8000	24.6000	21.8000	22.7900	+18.390%	99	426	+587.495%
2025-02-14	20.0000	21.8800	18.7200	19.2500	+13.235%	182	302	+713.922%
2025-02-12	16.0000	17.0000	16.0000	17.0000	-4.063%	8	302	+821.647%
2025-02-11	17.9200	17.9200	17.6900	17.7200	+6.108%	7	300	+784.199%
2025-02-10	16.5000	16.7000	16.5000	16.7000	+18.946%	4	300	+838.204%
2025-02-07	14.8000	14.8000	14.0400	14.0400	+10.377%	4	296	+1,015.954%
2025-02-06	12.6000	12.7200	11.9000	12.7200	-1.012%	8	295	+1,131.761%
2025-02-04	12.5000	13.7000	12.5000	12.8500	+0.391%	51	294	+1,119.300%
2025-02-03	11.4000	12.8000	10.8000	12.8000	+7.563%	20	275	+1,124.063%
2025-01-31	12.3000	13.0000	11.9000	11.9000	+0.847%	14	281	+1,216.639%
2025-01-30	12.1400	12.1400	11.8000	11.8000	+7.960%	7	272	+1,227.797%
2025-01-29	10.9300	10.9300	10.9300	10.9300	+5.096%	1	272	+1,333.486%
2025-01-28	10.0000	10.4800	9.2000	10.4000	+16.854%	56	271	+1,406.538%

.dark-mode .fXZY32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXZY32{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C50NBIS Jan 15 2027 50.00 Call (NBIS270115C00050000)option OPRA

NBIS20270115C50
NBIS Jan 15 2027 50.00 Call (NBIS270115C00050000)
option OPRA