Dark

NBIS20270115C85
NBIS Jan 15 2027 85.00 Call (NBIS270115C00085000)
option OPRA

Inactive

Jul 1, 2026

165.40-10.633%(-19.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	165.4000	165.4000	165.4000	165.4000	-10.633%	2	537	0.000%
2026-06-25	185.0800	185.0800	185.0800	185.0800	-13.079%	1	537	-10.633%
2026-06-17	204.3000	212.9300	204.3000	212.9300	+12.483%	14	547	-22.322%
2026-06-16	189.3000	189.3000	189.3000	189.3000	+7.557%	1	547	-12.625%
2026-06-15	175.6000	176.0000	175.6000	176.0000	+11.252%	3	548	-6.023%
2026-06-12	158.2000	158.2000	158.2000	158.2000	+7.950%	1	548	+4.551%
2026-06-11	141.9000	149.7500	141.9000	146.5500	-3.267%	7	548	+12.863%
2026-06-10	150.3500	151.5000	150.3500	151.5000	+16.772%	2	553	+9.175%
2026-06-09	152.7000	152.7000	129.7400	129.7400	-13.148%	2	553	+27.486%
2026-06-08	149.3800	149.3800	149.3800	149.3800	+3.772%	1	555	+10.724%
2026-06-05	143.9500	143.9500	143.9500	143.9500	-22.399%	2	556	+14.901%
2026-06-04	185.5000	185.5000	185.5000	185.5000	-3.791%	1	557	-10.836%
2026-06-01	181.6000	192.8100	181.6000	192.8100	+32.107%	2	558	-14.216%
2026-05-29	145.9500	145.9500	145.9500	145.9500	-3.152%	1	560	+13.326%
2026-05-28	144.9500	150.7000	144.9500	150.7000	+19.423%	2	560	+9.754%
2026-05-27	126.1900	126.1900	126.1900	126.1900	-5.369%	7	561	+31.072%
2026-05-26	136.0000	136.0000	133.3500	133.3500	-6.098%	5	565	+24.034%
2026-05-22	142.0100	142.0100	142.0100	142.0100	+14.156%	15	564	+16.471%
2026-05-19	115.7300	124.4000	110.5600	124.4000	+2.895%	8	579	+32.958%
2026-05-18	120.7500	120.9000	120.7500	120.9000	-16.152%	2	583	+36.807%
2026-05-15	146.0000	146.4000	144.1900	144.1900	-2.739%	57	583	+14.710%
2026-05-14	148.2500	148.2500	148.2500	148.2500	+6.425%	3	581	+11.568%
2026-05-13	126.6100	139.3000	126.4100	139.3000	+30.492%	3	582	+18.737%
2026-05-12	103.3500	106.7500	101.2000	106.7500	-10.294%	25	582	+54.941%
2026-05-11	119.0000	119.0000	119.0000	119.0000	+14.522%	1	582	+38.992%
2026-05-08	106.1500	108.5000	103.9100	103.9100	-8.851%	12	562	+59.176%
2026-05-07	112.0000	119.4500	112.0000	114.0000	-5.473%	5	566	+45.088%
2026-05-06	117.0000	120.7000	117.0000	120.6000	+18.004%	6	568	+37.148%
2026-05-05	102.2000	102.2000	102.2000	102.2000	-2.388%	1	566	+61.840%
2026-05-04	100.0000	104.7000	97.9900	104.7000	+30.062%	18	566	+57.975%
2026-05-01	79.3500	80.5000	79.3500	80.5000	+11.465%	4	572	+105.466%
2026-04-29	67.0000	72.2200	67.0000	72.2200	+11.022%	20	572	+129.022%
2026-04-28	68.6400	68.6400	63.7000	65.0500	-11.376%	3	569	+154.266%
2026-04-27	69.0900	73.4000	69.0900	73.4000	-13.941%	4	571	+125.341%
2026-04-23	85.2900	85.2900	85.2900	85.2900	-1.966%	1	573	+93.927%
2026-04-20	83.5500	87.0000	83.5500	87.0000	+3.362%	2	573	+90.115%
2026-04-17	83.5600	84.1700	83.5600	84.1700	-6.134%	4	574	+96.507%
2026-04-16	88.5800	90.5000	88.4500	89.6700	-1.299%	29	572	+84.454%
2026-04-15	87.0000	90.8500	85.0000	90.8500	+0.922%	7	580	+82.058%
2026-04-14	89.2700	92.4300	86.0000	90.0200	+5.769%	24	582	+83.737%
2026-04-13	80.5000	86.9200	80.5000	85.1100	+15.717%	26	594	+94.337%
2026-04-10	75.0000	78.2000	73.5500	73.5500	+15.772%	27	605	+124.881%
2026-04-09	57.2700	63.5300	57.2700	63.5300	+16.505%	28	607	+160.349%
2026-04-08	57.5500	57.5500	54.3300	54.5300	+10.721%	15	616	+203.319%
2026-04-07	46.0000	50.8100	46.0000	49.2500	+4.167%	13	617	+235.838%
2026-04-06	43.4500	47.2800	43.4500	47.2800	+15.177%	2	616	+249.831%
2026-04-02	36.8000	43.2000	36.3500	41.0500	+5.554%	31	619	+302.923%
2026-04-01	43.5500	43.5500	38.1900	38.8900	-1.867%	120	619	+325.302%
2026-03-31	38.9000	39.6300	38.9000	39.6300	+27.839%	3	732	+317.361%
2026-03-30	35.5000	36.3000	31.0000	31.0000	-22.208%	27	734	+433.548%
2026-03-27	42.0000	42.0000	39.7500	39.8500	-10.248%	8	727	+315.056%
2026-03-26	47.1500	47.1500	44.4000	44.4000	-10.556%	3	725	+272.523%
2026-03-25	49.6400	49.6400	49.6400	49.6400	+1.410%	9	726	+233.199%
2026-03-24	50.1700	50.1700	48.9500	48.9500	-4.114%	2	727	+237.896%
2026-03-23	51.2600	51.2600	51.0500	51.0500	+1.129%	4	729	+223.996%
2026-03-20	51.0800	51.0800	49.5900	50.4800	-7.121%	7	727	+227.655%
2026-03-19	51.2600	55.1500	51.2600	54.3500	+0.648%	20	726	+204.324%
2026-03-18	53.2000	54.0000	53.2000	54.0000	+10.159%	2	739	+206.296%
2026-03-17	53.0500	53.0500	49.0200	49.0200	-22.190%	34	741	+237.413%
2026-03-16	59.6700	64.3400	59.6700	63.0000	+28.703%	24	737	+162.540%
2026-03-13	49.5000	51.7000	48.9500	48.9500	+3.576%	29	743	+237.896%
2026-03-12	47.0100	47.2600	45.4700	47.2600	-3.845%	4	731	+249.979%
2026-03-11	45.6900	49.6700	45.3700	49.1500	+39.631%	13	732	+236.521%
2026-03-09	33.6500	35.3000	33.6500	35.2000	+9.760%	5	732	+369.886%
2026-03-06	32.8500	32.8500	32.0700	32.0700	-16.157%	2	733	+415.747%
2026-03-04	33.0300	38.2500	33.0300	38.2500	+18.421%	16	732	+332.418%
2026-03-03	30.0000	32.3000	29.3600	32.3000	-1.704%	12	738	+412.074%
2026-03-02	32.6000	33.0000	31.5000	32.8600	-3.353%	16	734	+403.348%
2026-02-27	39.8000	39.8000	32.7100	34.0000	-24.276%	19	733	+386.471%
2026-02-26	45.8000	45.8000	43.3000	44.9000	-1.535%	9	728	+268.374%
2026-02-25	45.5500	45.6000	45.4000	45.6000	+11.220%	13	701	+262.719%
2026-02-24	42.3000	42.3000	41.0000	41.0000	+3.301%	3	701	+303.415%
2026-02-23	38.4200	39.6900	38.4200	39.6900	+2.638%	19	702	+316.730%
2026-02-20	40.1500	40.1500	38.6700	38.6700	-14.447%	41	705	+327.722%
2026-02-19	45.0000	46.5100	44.5000	45.2000	+5.361%	21	679	+265.929%
2026-02-18	41.7600	42.9000	41.7600	42.9000	+10.453%	6	689	+285.548%
2026-02-17	37.0400	39.0000	36.4700	38.8400	+3.353%	12	691	+325.850%
2026-02-13	35.5000	38.5000	35.5000	37.5800	+17.438%	61	671	+340.128%
2026-02-12	27.4900	33.9000	27.4900	32.0000	-2.439%	14	671	+416.875%
2026-02-11	35.5500	35.5500	32.6500	32.8000	-8.838%	14	669	+404.268%
2026-02-10	35.7800	35.9800	35.7800	35.9800	+0.391%	3	675	+359.700%
2026-02-09	30.6000	35.8400	29.9700	35.8400	+17.239%	11	678	+361.496%
2026-02-06	26.9000	31.0000	26.9000	30.5700	+27.375%	42	681	+441.053%
2026-02-05	27.9500	27.9500	24.0000	24.0000	-15.641%	17	656	+589.167%
2026-02-04	29.0000	29.2700	26.5000	28.4500	-11.094%	58	656	+481.371%
2026-02-03	31.6500	32.3000	30.6900	32.0000	-1.508%	44	631	+416.875%
2026-02-02	31.4000	33.5500	30.7000	32.4900	+7.299%	42	663	+409.080%
2026-01-30	32.8000	33.6000	30.2300	30.2800	-17.829%	79	666	+446.235%
2026-01-29	37.1000	37.1000	36.8500	36.8500	-10.362%	2	614	+348.847%
2026-01-28	40.7000	41.1100	40.7000	41.1100	+9.656%	4	613	+302.335%
2026-01-26	39.6000	39.6000	37.4900	37.4900	-5.424%	2	610	+341.184%
2026-01-23	37.7100	39.6400	36.8000	39.6400	-1.122%	12	611	+317.255%
2026-01-22	40.0900	40.0900	40.0900	40.0900	-0.149%	2	615	+312.572%
2026-01-21	40.1300	43.5100	38.0000	40.1500	-3.763%	26	617	+311.955%
2026-01-20	44.0000	44.3000	41.7200	41.7200	-14.857%	5	620	+296.453%
2026-01-16	48.5000	49.0000	48.5000	49.0000	+3.136%	2	620	+237.551%
2026-01-15	47.5000	47.5100	47.5000	47.5100	+7.708%	4	620	+248.137%
2026-01-14	44.3400	44.3400	43.3200	44.1100	-6.149%	5	622	+274.972%
2026-01-13	46.9700	47.0000	46.9700	47.0000	-4.082%	2	624	+251.915%
2026-01-12	43.5000	49.0000	43.5000	49.0000	+19.105%	11	625	+237.551%
2026-01-09	45.0000	45.6300	41.1400	41.1400	-0.097%	15	619	+302.042%
2026-01-08	42.3300	42.3300	41.1800	41.1800	-1.601%	4	627	+301.651%
2026-01-06	36.9500	41.8500	36.9500	41.8500	+13.108%	16	630	+295.221%
2026-01-05	38.2000	38.2000	36.3500	37.0000	+6.169%	11	644	+347.027%
2026-01-02	33.9500	35.0700	33.8600	34.8500	+16.167%	14	644	+374.605%
2025-12-31	31.2500	31.8000	29.8000	30.0000	-6.396%	89	614	+451.333%
2025-12-30	31.9000	32.0500	31.9000	32.0500	-1.050%	4	614	+416.069%
2025-12-29	31.7600	32.6000	31.7600	32.3900	-5.292%	10	615	+410.651%
2025-12-26	36.7000	36.7000	33.4600	34.2000	-5.785%	9	611	+383.626%
2025-12-24	35.7000	36.3500	35.7000	36.3000	+2.891%	11	604	+355.647%
2025-12-23	35.0000	36.5600	35.0000	35.2800	-7.377%	12	604	+368.821%
2025-12-22	38.0000	39.2800	37.5000	38.0900	+2.668%	6	610	+334.235%
2025-12-19	31.0000	37.1000	31.0000	37.1000	+31.560%	23	609	+345.822%
2025-12-18	28.2300	28.2900	28.2000	28.2000	+6.818%	6	600	+486.525%
2025-12-17	30.0000	30.0000	26.4000	26.4000	-5.512%	9	598	+526.515%
2025-12-16	29.7000	29.9100	27.5000	27.9400	-6.960%	13	593	+491.983%
2025-12-15	35.5300	35.5300	29.6000	30.0300	-20.450%	25	593	+450.783%
2025-12-12	36.0000	38.0000	34.0000	37.7500	-1.178%	11	596	+338.146%
2025-12-11	37.0000	38.2000	35.2500	38.2000	-6.829%	25	594	+332.984%
2025-12-10	41.2000	41.2000	41.0000	41.0000	-2.381%	2	593	+303.415%
2025-12-09	42.2100	42.2100	42.0000	42.0000	-2.326%	2	592	+293.810%
2025-12-08	43.0000	43.0000	43.0000	43.0000	-0.601%	1	593	+284.651%
2025-12-05	43.2600	43.2600	43.2600	43.2600	-5.957%	1	592	+282.339%
2025-12-04	45.2000	46.0000	45.2000	46.0000	+12.195%	2	592	+259.565%
2025-12-03	41.0000	41.0000	41.0000	41.0000	-7.865%	1	593	+303.415%
2025-12-02	45.3000	45.3000	44.5000	44.5000	-2.987%	5	593	+271.685%
2025-12-01	38.4000	45.8700	38.3000	45.8700	+14.389%	16	593	+260.584%
2025-11-26	40.0000	41.8000	40.0000	40.1000	+4.974%	65	596	+312.469%
2025-11-25	36.0000	39.5000	36.0000	38.2000	-5.679%	16	596	+332.984%
2025-11-24	37.3900	40.5000	37.0000	40.5000	+16.046%	15	594	+308.395%
2025-11-21	35.5000	38.0000	33.0400	34.9000	-6.933%	44	589	+373.926%
2025-11-20	45.3900	47.2500	37.5000	37.5000	-13.793%	7	573	+341.067%
2025-11-19	41.5000	44.0000	41.5000	43.5000	+4.067%	164	575	+280.230%
2025-11-18	35.5500	41.8000	34.0000	41.8000	+17.746%	52	562	+295.694%
2025-11-17	38.5000	38.5000	35.0000	35.5000	+3.559%	96	555	+365.915%
2025-11-14	36.8000	37.0000	34.2800	34.2800	-12.103%	37	546	+382.497%
2025-11-13	37.6000	39.4000	36.3900	39.0000	-8.235%	23	542	+324.103%
2025-11-12	45.9500	45.9500	42.0000	42.5000	-7.909%	13	544	+289.176%
2025-11-11	48.5000	48.5000	46.1500	46.1500	-16.091%	10	544	+258.397%
2025-11-10	57.5000	57.5000	55.0000	55.0000	+4.048%	2	543	+200.727%
2025-11-07	48.0000	52.8600	48.0000	52.8600	-4.705%	11	544	+212.902%
2025-11-04	55.3000	55.4700	55.3000	55.4700	-24.014%	31	545	+198.179%
2025-10-31	70.0500	73.0000	70.0500	73.0000	+9.151%	3	544	+126.575%
2025-10-30	65.4000	66.8800	65.2000	66.8800	+1.518%	3	546	+147.309%
2025-10-29	65.8800	65.8800	65.8800	65.8800	+3.666%	1	547	+151.063%
2025-10-28	67.3000	67.3000	63.5500	63.5500	+26.720%	2	548	+160.268%
2025-10-23	47.3000	50.5000	47.3000	50.1500	+8.198%	3	549	+229.811%
2025-10-22	48.4000	48.6000	43.1000	46.3500	-6.815%	18	546	+256.850%
2025-10-21	47.6000	50.2500	47.6000	49.7400	-2.661%	32	549	+232.529%
2025-10-20	54.6000	55.3200	51.1000	51.1000	-6.239%	14	533	+223.679%
2025-10-17	58.0600	58.0800	54.5000	54.5000	-16.768%	4	535	+203.486%
2025-10-15	65.4800	65.4800	65.4800	65.4800	-5.987%	3	532	+152.596%
2025-10-14	69.6500	69.6500	69.6500	69.6500	-1.901%	2	529	+137.473%
2025-10-10	71.0000	71.0000	71.0000	71.0000	+13.600%	1	530	+132.958%
2025-10-09	62.5000	62.5000	62.5000	62.5000	+6.856%	3	531	+164.640%
2025-10-07	63.9200	63.9200	58.4900	58.4900	-14.023%	23	530	+182.783%
2025-10-06	68.0300	68.0300	68.0300	68.0300	-1.833%	2	510	+143.128%
2025-10-03	64.0000	69.3000	61.3000	69.3000	+11.774%	13	510	+138.672%
2025-10-02	60.0000	62.0000	57.7000	62.0000	+21.331%	9	516	+166.774%
2025-10-01	49.5000	51.1000	49.5000	51.1000	+2.838%	2	524	+223.679%
2025-09-29	49.6900	49.6900	49.6900	49.6900	+6.289%	1	523	+232.864%
2025-09-26	45.4000	46.7500	45.4000	46.7500	-2.401%	2	524	+253.797%
2025-09-25	51.5000	51.5000	47.9000	47.9000	-10.266%	4	524	+245.303%
2025-09-24	47.8500	53.3800	45.4500	53.3800	+16.094%	8	525	+209.854%
2025-09-23	46.3000	46.8000	45.4000	45.9800	+0.393%	9	523	+259.722%
2025-09-22	41.2700	45.8000	40.5000	45.8000	+18.346%	29	527	+261.135%
2025-09-19	35.6000	38.7000	35.5100	38.7000	+7.500%	5	529	+327.390%
2025-09-18	35.3000	37.6300	35.2200	36.0000	+10.769%	9	529	+359.444%
2025-09-17	33.7000	33.7000	32.5000	32.5000	+1.246%	10	527	+408.923%
2025-09-16	31.3000	32.1600	31.3000	32.1000	-0.926%	7	521	+415.265%
2025-09-15	33.4400	37.0000	32.4000	32.4000	+1.887%	12	517	+410.494%
2025-09-12	32.0000	32.0000	29.9900	31.8000	0.000%	24	510	+420.126%
2025-09-11	33.2000	33.3000	31.8000	31.8000	-12.637%	4	504	+420.126%
2025-09-10	34.0000	40.0000	33.6700	36.4000	-0.274%	35	503	+354.396%
2025-09-09	35.1000	38.2000	29.5700	36.5000	+128.984%	998	482	+353.151%
2025-09-08	15.9400	15.9400	15.9400	15.9400	-0.994%	1	909	+937.641%
2025-09-05	17.6000	17.6000	16.1000	16.1000	-0.617%	2	909	+927.329%
2025-09-04	16.2000	16.2000	16.2000	16.2000	-2.410%	2	907	+920.988%
2025-09-03	17.6000	17.6000	16.6000	16.6000	-1.891%	2	905	+896.386%
2025-09-02	17.1300	17.1300	16.9200	16.9200	-12.603%	8	905	+877.541%
2025-08-29	19.2500	19.4000	19.2500	19.3600	-3.682%	35	868	+754.339%
2025-08-28	20.1000	20.1000	20.1000	20.1000	-5.189%	1	868	+722.886%
2025-08-27	21.6000	21.6000	21.2000	21.2000	+0.474%	2	869	+680.189%
2025-08-26	20.5000	21.1000	20.5000	21.1000	+1.834%	2	870	+683.886%
2025-08-25	20.4000	20.7200	20.4000	20.7200	+5.178%	16	869	+698.263%
2025-08-22	19.7000	19.7000	19.7000	19.7000	+6.199%	3	873	+739.594%
2025-08-21	19.5000	19.5000	18.5500	18.5500	+2.600%	12	870	+791.644%
2025-08-20	17.5000	18.2000	16.8100	18.0800	-15.514%	60	858	+814.823%
2025-08-19	21.7000	21.7000	21.4000	21.4000	+2.885%	2	821	+672.897%
2025-08-18	20.4400	20.8000	20.4400	20.8000	+7.494%	53	819	+695.192%
2025-08-14	20.0000	20.0000	19.3500	19.3500	-5.147%	8	769	+754.780%
2025-08-13	22.0000	22.0000	20.4000	20.4000	-7.273%	99	763	+710.784%
2025-08-12	21.5000	23.3000	21.5000	22.0000	+8.161%	650	664	+651.818%
2025-08-11	22.2100	22.4500	20.3400	20.3400	+12.376%	11	14	+713.176%
2025-08-08	18.3000	18.4000	18.1000	18.1000	0.000%	6	0	+813.812%

.dark-mode .SjY0z2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjY0z2{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C85NBIS Jan 15 2027 85.00 Call (NBIS270115C00085000)option OPRA

NBIS20270115C85
NBIS Jan 15 2027 85.00 Call (NBIS270115C00085000)
option OPRA