Dark

NBIS20270115C90
NBIS Jan 15 2027 90.00 Call (NBIS270115C00090000)
option OPRA

EOD

Jul 13, 2026

131.43-9.045%(-13.07)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	132.5000	136.7600	131.4300	131.4300	-9.045%	132	2,736	0.000%
2026-07-10	144.5000	144.5000	144.5000	144.5000	+0.278%	1	2,737	-9.045%
2026-07-09	140.0000	144.1000	140.0000	144.1000	+8.919%	2	2,738	-8.793%
2026-07-08	125.2300	132.3000	125.2300	132.3000	+8.309%	204	2,740	-0.658%
2026-07-07	125.0000	125.0000	120.4500	122.1500	-11.196%	214	2,944	+7.597%
2026-07-06	135.4000	137.5500	135.4000	137.5500	+3.336%	2	3,156	-4.449%
2026-07-02	133.1100	133.1100	133.1100	133.1100	-32.790%	1	3,158	-1.262%
2026-06-30	195.0000	204.0000	195.0000	198.0500	+9.269%	3	3,158	-33.638%
2026-06-24	181.2500	181.2500	181.2500	181.2500	-10.272%	1	3,162	-27.487%
2026-06-23	199.7500	202.0000	199.7500	202.0000	-1.411%	2	3,163	-34.936%
2026-06-18	200.0000	208.5500	200.0000	204.8900	-3.125%	20	3,170	-35.853%
2026-06-17	208.0000	211.5000	208.0000	211.5000	+11.462%	2	3,170	-37.858%
2026-06-16	180.0000	190.0000	180.0000	189.7500	+5.125%	11	3,170	-30.735%
2026-06-15	168.4200	180.5000	168.4200	180.5000	+14.002%	14	3,194	-27.186%
2026-06-12	158.8700	158.8700	158.3300	158.3300	+7.913%	2	3,194	-16.990%
2026-06-10	146.7200	146.7200	146.7200	146.7200	+15.473%	1	3,194	-10.421%
2026-06-09	127.0600	127.0600	127.0600	127.0600	-12.973%	2	3,195	+3.439%
2026-06-08	146.0000	146.0000	146.0000	146.0000	-0.089%	1	3,196	-9.979%
2026-06-05	147.6400	147.6400	146.1300	146.1300	-15.395%	6	3,197	-10.060%
2026-06-03	174.0300	174.0300	172.7200	172.7200	-4.044%	4	3,198	-23.906%
2026-06-02	180.0000	180.0000	180.0000	180.0000	-2.386%	1	3,199	-26.983%
2026-06-01	175.0000	192.1500	173.9800	184.4000	+22.079%	37	3,200	-28.726%
2026-05-29	150.0800	151.0500	141.7400	151.0500	+0.033%	8	3,234	-12.989%
2026-05-28	150.0000	151.0000	142.0000	151.0000	+23.396%	10	3,242	-12.960%
2026-05-27	122.3700	122.3700	122.3700	122.3700	-12.593%	5	3,245	+7.404%
2026-05-21	140.0000	140.0000	140.0000	140.0000	+17.499%	7	3,246	-6.121%
2026-05-20	119.1500	119.1500	119.1500	119.1500	-1.513%	1	3,246	+10.306%
2026-05-18	126.4200	126.4200	119.9500	120.9800	-16.566%	3	3,253	+8.638%
2026-05-15	146.0000	146.0000	138.7000	145.0000	+1.264%	7	3,253	-9.359%
2026-05-14	139.3800	153.0600	139.3800	143.1900	+7.058%	15	3,252	-8.213%
2026-05-13	126.1900	133.7500	119.6900	133.7500	+29.102%	15	3,269	-1.735%
2026-05-12	103.9000	103.9000	103.1700	103.6000	-5.946%	95	3,269	+26.863%
2026-05-11	114.9100	117.4000	110.1500	110.1500	+5.306%	15	3,269	+19.319%
2026-05-08	104.6000	104.6000	104.6000	104.6000	+1.652%	2	3,343	+25.650%
2026-05-07	108.8300	111.0000	102.9000	102.9000	-12.604%	3	3,343	+27.726%
2026-05-06	103.0000	117.7400	103.0000	117.7400	+18.845%	14	3,342	+11.627%
2026-05-05	99.0700	99.0700	99.0700	99.0700	+1.506%	1	3,351	+32.664%
2026-05-04	97.9500	99.0000	96.0700	97.6000	+26.147%	10	3,352	+34.662%
2026-05-01	75.9000	78.7700	75.1000	77.3700	+21.365%	8	3,365	+69.872%
2026-04-30	63.7500	63.7500	63.7500	63.7500	-6.043%	1	3,365	+106.165%
2026-04-29	63.0000	67.8500	62.4900	67.8500	+9.665%	4	3,364	+93.707%
2026-04-28	61.8700	61.8700	61.8700	61.8700	-11.234%	2	3,366	+112.429%
2026-04-27	68.1000	71.0000	68.1000	69.7000	-3.396%	4	3,364	+88.565%
2026-04-24	72.9000	75.0000	72.1500	72.1500	-10.037%	4	3,366	+82.162%
2026-04-23	81.8000	86.9900	80.1900	80.2000	-1.110%	17	3,365	+63.878%
2026-04-22	85.1500	85.1500	81.1000	81.1000	+1.974%	4	3,369	+62.059%
2026-04-21	82.8800	83.3300	79.5300	79.5300	-1.572%	7	3,377	+65.258%
2026-04-17	82.9500	82.9500	80.2500	80.8000	-5.992%	17	3,377	+62.661%
2026-04-16	89.8500	89.8500	83.9000	85.9500	-1.749%	7	3,384	+52.914%
2026-04-15	83.2500	88.2700	83.2500	87.4800	-0.715%	24	3,388	+50.240%
2026-04-14	84.9500	89.0300	84.0500	88.1100	+8.443%	28	3,406	+49.166%
2026-04-13	72.2600	82.8600	72.2600	81.2500	+14.067%	31	3,412	+61.760%
2026-04-10	65.9200	75.0000	65.9200	71.2300	+18.717%	104	3,438	+84.515%
2026-04-09	56.2000	61.2500	54.0000	60.0000	+12.045%	45	3,528	+119.050%
2026-04-08	54.8500	54.8500	50.5000	53.5500	+11.516%	13	3,545	+145.434%
2026-04-07	43.0000	48.0200	43.0000	48.0200	+7.910%	16	3,553	+173.698%
2026-04-06	44.0000	44.5000	44.0000	44.5000	+10.012%	2	3,565	+195.348%
2026-04-02	34.0000	41.1000	34.0000	40.4500	+9.621%	6	3,567	+224.920%
2026-04-01	40.0500	40.0500	36.6000	36.9000	-0.270%	37	3,567	+256.179%
2026-03-31	33.9000	37.6000	32.7000	37.0000	+21.751%	105	3,602	+255.216%
2026-03-30	37.0700	37.0700	28.9800	30.3900	-15.934%	309	3,585	+332.478%
2026-03-27	37.4000	38.0000	36.1500	36.1500	-9.625%	7	3,494	+263.568%
2026-03-26	44.0900	44.6500	40.0000	40.0000	-13.941%	17	3,497	+228.575%
2026-03-25	48.4500	48.5800	46.4800	46.4800	-2.700%	577	3,494	+182.767%
2026-03-24	46.8400	48.0000	46.5000	47.7700	-0.167%	6	4,066	+175.131%
2026-03-23	50.0000	50.0000	47.5500	47.8500	-0.312%	605	4,067	+174.671%
2026-03-20	53.0000	53.0000	47.0000	48.0000	-9.434%	13	3,506	+173.813%
2026-03-19	51.8000	53.0000	50.5500	53.0000	+2.218%	3	3,511	+147.981%
2026-03-18	51.5000	53.2100	51.5000	51.8500	+12.717%	4	3,512	+153.481%
2026-03-17	53.0000	53.0000	46.0000	46.0000	-23.359%	50	3,512	+185.717%
2026-03-16	55.0500	62.3000	55.0500	60.0200	+29.465%	67	3,516	+118.977%
2026-03-13	48.0000	49.4700	46.2800	46.3600	+8.318%	32	3,563	+183.499%
2026-03-12	45.0000	45.1800	42.6000	42.8000	-6.407%	170	3,594	+207.079%
2026-03-11	41.1500	48.0000	41.0000	45.7300	+29.915%	930	3,452	+187.404%
2026-03-10	36.0000	36.0000	35.2000	35.2000	+8.475%	7	3,498	+273.381%
2026-03-09	28.8800	33.0000	28.7800	32.4500	+7.700%	26	3,503	+305.023%
2026-03-06	31.8400	34.0000	30.1300	30.1300	-10.247%	400	3,516	+336.210%
2026-03-05	36.1300	36.1300	33.5700	33.5700	-6.229%	168	3,503	+291.510%
2026-03-04	31.1100	36.2500	31.1100	35.8000	+23.790%	520	3,339	+267.123%
2026-03-03	30.7000	30.7000	27.3500	28.9200	-6.860%	50	3,765	+354.461%
2026-03-02	30.6500	31.1500	30.0000	31.0500	-1.429%	164	3,772	+323.285%
2026-02-27	37.0000	37.0000	30.4000	31.5000	-25.532%	851	3,915	+317.238%
2026-02-26	42.5500	42.7000	39.5000	42.3000	+0.189%	72	3,197	+210.709%
2026-02-25	42.0000	44.0000	41.3600	42.2200	+8.201%	73	3,201	+211.298%
2026-02-24	37.5600	40.7600	37.4000	39.0200	+2.361%	19	3,201	+236.827%
2026-02-23	37.0500	38.2100	36.4000	38.1200	+4.438%	12	3,195	+244.780%
2026-02-20	42.0000	42.0000	36.3700	36.5000	-15.116%	220	3,188	+260.082%
2026-02-19	40.7500	44.0000	40.7500	43.0000	+11.255%	60	2,991	+205.651%
2026-02-18	36.6000	41.5000	36.6000	38.6500	+4.516%	136	3,041	+240.052%
2026-02-17	36.0000	37.8500	34.4600	36.9800	+0.217%	434	3,155	+255.408%
2026-02-13	34.5000	38.5000	34.0000	36.9000	+17.891%	598	3,021	+256.179%
2026-02-12	27.4300	31.9900	26.9300	31.3000	+0.968%	71	3,021	+319.904%
2026-02-11	32.5000	32.5000	30.0000	31.0000	-5.660%	43	3,046	+323.968%
2026-02-10	33.8000	34.5000	32.8600	32.8600	-3.918%	20	3,055	+299.970%
2026-02-09	28.3000	34.2000	28.3000	34.2000	+20.000%	59	3,051	+284.298%
2026-02-06	23.7900	29.1700	23.7900	28.5000	+31.944%	593	3,054	+361.158%
2026-02-05	25.1000	25.3400	21.6000	21.6000	-18.275%	302	2,706	+508.472%
2026-02-04	29.5000	29.6000	24.7000	26.4300	-17.017%	215	2,706	+397.276%
2026-02-03	32.3000	32.3500	29.0000	31.8500	+2.742%	302	2,546	+312.653%
2026-02-02	29.0000	31.8500	29.0000	31.0000	+6.823%	106	2,493	+323.968%
2026-01-30	33.7000	34.3000	28.5000	29.0200	-19.052%	325	2,486	+352.895%
2026-01-29	36.2000	36.2000	33.8800	35.8500	-8.077%	233	2,263	+266.611%
2026-01-28	40.0100	40.0100	37.1000	39.0000	+1.036%	15	2,095	+237.000%
2026-01-27	37.2000	39.0000	36.1000	38.6000	+13.529%	38	2,089	+240.492%
2026-01-26	38.5300	38.5300	34.0000	34.0000	-5.713%	3	2,116	+286.559%
2026-01-23	36.3500	38.6000	36.0600	36.0600	-3.840%	206	2,115	+264.476%
2026-01-22	41.4500	41.4500	37.5000	37.5000	-2.975%	55	2,213	+250.480%
2026-01-21	38.0000	42.5000	35.4500	38.6500	-3.544%	131	2,168	+240.052%
2026-01-20	41.0000	42.6000	40.0000	40.0700	-14.618%	33	2,123	+228.001%
2026-01-16	42.0000	47.1000	42.0000	46.9300	+4.591%	105	2,108	+180.055%
2026-01-15	43.6500	45.0100	41.2800	44.8700	+7.242%	11	2,108	+192.913%
2026-01-14	43.0000	43.0000	41.2500	41.8400	-9.043%	13	2,105	+214.125%
2026-01-13	45.7500	46.0000	45.2800	46.0000	-0.905%	3	2,108	+185.717%
2026-01-12	40.6000	46.7300	40.6000	46.4200	+18.117%	24	2,105	+183.132%
2026-01-09	39.0000	44.0000	39.0000	39.3000	-6.429%	31	2,107	+234.427%
2026-01-08	41.0000	42.0000	37.8800	42.0000	+12.752%	6	2,103	+212.929%
2026-01-07	40.2000	40.7400	37.2500	37.2500	-7.683%	30	2,103	+252.832%
2026-01-06	36.0000	40.3500	34.0000	40.3500	+14.566%	298	2,108	+225.725%
2026-01-05	36.1900	36.1900	33.9500	35.2200	+7.149%	69	2,253	+273.169%
2026-01-02	31.0000	33.5000	31.0000	32.8700	+16.726%	63	2,253	+299.848%
2025-12-31	29.3000	29.6500	28.1600	28.1600	-7.672%	17	2,209	+366.726%
2025-12-30	30.3000	31.0300	29.8000	30.5000	0.000%	39	2,209	+330.918%
2025-12-29	30.1000	32.2000	30.1000	30.5000	-5.864%	167	2,197	+330.918%
2025-12-26	33.0000	33.6000	31.4000	32.4000	-6.087%	16	2,280	+305.648%
2025-12-24	34.5000	35.5000	34.5000	34.5000	+2.679%	407	1,872	+280.957%
2025-12-23	36.1000	36.6000	32.0000	33.6000	-7.310%	29	1,872	+291.161%
2025-12-22	35.3500	39.0000	35.3500	36.2500	+5.072%	29	1,850	+262.566%
2025-12-19	30.0000	34.5000	30.0000	34.5000	+28.731%	221	1,835	+280.957%
2025-12-18	27.5700	27.5700	25.0000	26.8000	+7.200%	420	1,795	+390.410%
2025-12-17	27.0000	27.4000	24.8000	25.0000	-12.740%	222	1,419	+425.720%
2025-12-16	27.8000	29.0000	26.0000	28.6500	-0.174%	170	1,451	+358.743%
2025-12-15	33.6200	33.6200	28.4000	28.7000	-14.583%	92	1,367	+357.944%
2025-12-12	37.9800	37.9800	33.4600	33.6000	-12.863%	167	1,344	+291.161%
2025-12-11	34.6000	38.5600	34.0000	38.5600	+0.443%	9	1,369	+240.845%
2025-12-10	38.5000	38.7000	37.3300	38.3900	-4.739%	96	1,364	+242.355%
2025-12-09	42.0000	42.1100	40.1400	40.3000	-4.683%	25	1,370	+226.129%
2025-12-08	42.0000	42.2800	42.0000	42.2800	+1.148%	51	1,394	+210.856%
2025-12-05	41.0000	41.8000	40.3000	41.8000	-7.726%	45	1,400	+214.426%
2025-12-04	43.5000	45.3000	43.5000	45.3000	+14.800%	4	1,359	+190.132%
2025-12-03	40.3000	40.3000	37.6000	39.4600	-0.354%	36	1,363	+233.071%
2025-12-02	44.5000	44.5000	38.5000	39.6000	-8.270%	135	1,338	+231.894%
2025-12-01	39.0000	43.1700	39.0000	43.1700	+7.388%	6	1,225	+204.448%
2025-11-28	41.0000	41.0000	39.9000	40.2000	-1.471%	24	1,223	+226.940%
2025-11-26	40.5900	40.8000	38.0000	40.8000	+10.270%	83	1,180	+222.132%
2025-11-25	34.5000	38.2000	34.4000	37.0000	-5.128%	65	1,180	+255.216%
2025-11-24	36.6000	39.0100	35.6000	39.0000	+15.044%	196	1,123	+237.000%
2025-11-21	34.5200	35.5100	31.0000	33.9000	-0.294%	42	1,014	+287.699%
2025-11-20	43.9900	46.1000	34.0000	34.0000	-18.072%	67	998	+286.559%
2025-11-19	40.7000	41.7500	39.5000	41.5000	+8.242%	12	962	+216.699%
2025-11-18	31.5000	40.0000	31.5000	38.3400	+12.765%	85	968	+242.801%
2025-11-17	34.0000	38.0000	34.0000	34.0000	+1.735%	47	900	+286.559%
2025-11-14	31.7000	37.2000	31.7000	33.4200	-7.680%	46	871	+293.268%
2025-11-13	37.3000	37.7000	33.4000	36.2000	-8.816%	248	844	+263.066%
2025-11-12	47.2300	47.2300	38.5000	39.7000	-9.773%	190	897	+231.058%
2025-11-11	52.0000	52.0000	44.0000	44.0000	-18.503%	22	791	+198.705%
2025-11-10	57.1000	57.1000	53.1000	53.9900	+12.690%	10	788	+143.434%
2025-11-07	47.9000	49.9200	47.9000	47.9100	-11.442%	6	788	+174.327%
2025-11-06	58.5000	58.5000	52.0000	54.1000	+1.121%	20	792	+142.939%
2025-11-04	55.6000	55.6000	53.5000	53.5000	-12.838%	9	797	+145.664%
2025-11-03	65.0000	65.0000	61.3800	61.3800	-11.326%	20	789	+114.125%
2025-10-31	69.3800	69.3800	69.2200	69.2200	+7.318%	2	789	+89.873%
2025-10-30	59.8000	65.1000	59.7000	64.5000	+1.976%	10	789	+103.767%
2025-10-29	63.2500	63.2500	63.2500	63.2500	+2.529%	2	793	+107.794%
2025-10-28	64.0200	64.0200	61.5000	61.6900	-5.456%	9	792	+113.049%
2025-10-27	63.4900	65.2500	61.0000	65.2500	+15.364%	7	796	+101.425%
2025-10-24	54.9000	56.7200	54.6400	56.5600	+16.980%	53	796	+132.373%
2025-10-23	44.6500	48.3500	44.6500	48.3500	+8.554%	4	835	+171.830%
2025-10-22	46.2000	46.2000	40.8000	44.5400	-2.963%	45	837	+195.083%
2025-10-21	48.3800	48.4000	45.7000	45.9000	-9.037%	18	816	+186.340%
2025-10-20	49.8000	52.5600	49.8000	50.4600	-6.034%	134	809	+160.464%
2025-10-17	57.5200	57.5200	53.7000	53.7000	-13.457%	28	901	+144.749%
2025-10-16	64.0000	64.0000	62.0500	62.0500	-1.897%	2	879	+111.813%
2025-10-15	65.7600	65.7600	62.5900	63.2500	-4.167%	13	879	+107.794%
2025-10-14	67.0100	69.3000	66.0000	66.0000	-8.346%	13	878	+99.136%
2025-10-13	69.0300	72.9000	69.0300	72.0100	+3.063%	49	879	+82.516%
2025-10-10	74.0000	74.0000	69.7100	69.8700	+10.764%	9	853	+88.106%
2025-10-09	60.4800	63.0800	60.4800	63.0800	+5.644%	2	860	+108.354%
2025-10-08	55.6100	59.7100	55.6100	59.7100	+2.948%	6	860	+120.114%
2025-10-07	62.0000	62.0000	54.3000	58.0000	-10.078%	10	858	+126.603%
2025-10-06	66.2000	66.2000	64.5000	64.5000	+3.035%	29	862	+103.767%
2025-10-03	60.8500	66.7500	59.0100	62.6000	+4.160%	391	869	+109.952%
2025-10-02	58.2500	60.1000	54.2900	60.1000	+21.292%	80	997	+118.686%
2025-10-01	47.6800	49.5500	47.6800	49.5500	-4.528%	26	982	+165.247%
2025-09-30	50.1000	51.9000	48.1000	51.9000	+11.781%	11	982	+153.237%
2025-09-29	47.1700	47.1700	46.4300	46.4300	+3.178%	2	989	+183.071%
2025-09-26	45.0000	45.8100	42.0600	45.0000	-2.597%	22	990	+192.067%
2025-09-25	48.3000	50.3000	44.8000	46.2000	-7.600%	25	1,000	+184.481%
2025-09-24	45.4000	51.0000	44.7000	50.0000	+13.636%	19	994	+162.860%
2025-09-23	43.9800	46.0000	43.5400	44.0000	+2.064%	19	985	+198.705%
2025-09-22	39.5000	45.0000	37.5600	43.1100	+14.290%	142	987	+204.871%
2025-09-19	34.5000	37.7200	34.0000	37.7200	+10.454%	12	1,108	+248.436%
2025-09-18	33.4400	35.5300	33.4400	34.1500	+4.755%	48	1,113	+284.861%
2025-09-17	30.7000	32.7700	30.7000	32.6000	+7.591%	44	1,104	+303.160%
2025-09-16	30.3000	30.5000	29.4300	30.3000	-2.258%	72	1,094	+333.762%
2025-09-15	32.8500	32.9000	30.4000	31.0000	+3.506%	316	1,076	+323.968%
2025-09-12	31.0100	32.2000	28.4300	29.9500	+0.503%	74	1,107	+338.831%
2025-09-11	33.2000	33.2000	29.7000	29.8000	-12.865%	200	1,085	+341.040%
2025-09-10	32.6000	36.2000	31.2000	34.2000	-1.921%	51	961	+284.298%
2025-09-09	31.5000	36.2000	27.9800	34.8700	+147.305%	744	937	+276.914%
2025-09-08	15.7000	15.8000	14.1000	14.1000	-6.746%	15	517	+832.128%
2025-09-05	14.4400	15.4000	14.3500	15.1200	-1.176%	52	509	+769.246%
2025-09-04	15.1100	15.3000	15.1100	15.3000	-0.326%	6	457	+759.020%
2025-09-03	15.8200	15.8200	15.3500	15.3500	-4.777%	7	456	+756.221%
2025-09-02	17.3000	17.3000	15.3100	16.1200	-19.400%	34	451	+715.323%
2025-08-28	19.7000	20.4000	19.7000	20.0000	+8.108%	28	477	+557.150%
2025-08-27	19.6000	19.6000	18.4000	18.5000	-2.632%	27	469	+610.432%
2025-08-26	19.7000	19.7100	19.0000	19.0000	-3.061%	4	488	+591.737%
2025-08-25	19.2000	19.7000	19.2000	19.6000	+5.376%	16	484	+570.561%
2025-08-22	18.0500	18.8700	18.0500	18.6000	+7.577%	74	472	+606.613%
2025-08-21	18.1300	18.4100	17.2900	17.2900	-1.650%	6	443	+660.150%
2025-08-20	16.5500	17.7000	15.1800	17.5800	-2.333%	179	440	+647.611%
2025-08-19	19.7000	19.7000	17.2000	18.0000	-11.374%	35	267	+630.167%
2025-08-18	20.3500	20.3500	19.0000	20.3100	-0.927%	180	265	+547.120%
2025-08-15	18.1600	20.5000	18.1600	20.5000	+8.696%	4	135	+541.122%
2025-08-14	19.4000	19.4000	18.0000	18.8600	-2.583%	57	135	+596.872%
2025-08-13	20.2000	20.2000	19.1400	19.3600	-7.235%	41	80	+578.874%
2025-08-12	21.1000	21.6000	20.8400	20.8700	+9.267%	8	68	+529.756%
2025-08-11	18.9000	21.3500	18.9000	19.1000	+5.583%	59	63	+588.115%
2025-08-08	17.0000	18.3000	17.0000	18.0900	0.000%	14	0	+626.534%

.dark-mode .csHjz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csHjz1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C90NBIS Jan 15 2027 90.00 Call (NBIS270115C00090000)option OPRA

NBIS20270115C90
NBIS Jan 15 2027 90.00 Call (NBIS270115C00090000)
option OPRA