Dark

NBIS20270115C95
NBIS Jan 15 2027 95.00 Call (NBIS270115C00095000)
option OPRA

EOD

Aug 28, 2026

118.50-6.205%(-7.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	118.5000	118.5000	118.5000	118.5000	-6.205%	1	394	0.000%
2026-08-20	126.3400	126.3400	126.3400	126.3400	-3.557%	1	394	-6.205%
2026-08-19	131.0000	131.0000	131.0000	131.0000	-30.021%	4	395	-9.542%
2026-08-14	187.2000	187.2000	187.2000	187.2000	+7.045%	1	397	-36.699%
2026-08-13	180.5000	180.5000	174.8800	174.8800	+9.835%	2	397	-32.239%
2026-08-12	159.2200	159.2200	159.2200	159.2200	+114.063%	1	398	-25.575%
2026-07-29	71.5000	74.3800	71.5000	74.3800	-15.745%	3	399	+59.317%
2026-07-28	88.2800	88.2800	88.2800	88.2800	-11.401%	1	402	+34.232%
2026-07-17	101.5800	101.5800	99.6400	99.6400	+2.363%	2	402	+18.928%
2026-07-16	97.3400	97.3400	97.3400	97.3400	-29.627%	1	403	+21.738%
2026-07-09	138.3200	138.3200	138.3200	138.3200	+14.257%	1	403	-14.329%
2026-07-08	123.9600	123.9600	121.0600	121.0600	+1.817%	199	404	-2.115%
2026-07-07	117.2100	118.9000	117.2000	118.9000	-10.278%	200	466	-0.336%
2026-07-02	148.6200	148.6200	132.5200	132.5200	-16.628%	6	668	-10.580%
2026-06-26	158.9500	158.9500	158.9500	158.9500	-16.780%	3	668	-25.448%
2026-06-24	191.0000	191.0000	191.0000	191.0000	-3.778%	1	671	-37.958%
2026-06-22	198.5000	198.5000	198.5000	198.5000	-1.145%	3	671	-40.302%
2026-06-18	200.8000	200.8000	200.8000	200.8000	+0.400%	2	672	-40.986%
2026-06-17	200.0000	200.0000	200.0000	200.0000	+13.302%	1	672	-40.750%
2026-06-15	176.5200	176.5200	176.5200	176.5200	+30.504%	1	672	-32.869%
2026-06-10	142.4000	142.4000	135.2600	135.2600	-23.582%	8	672	-12.391%
2026-06-04	177.0000	177.0000	177.0000	177.0000	+6.007%	8	676	-33.051%
2026-06-03	167.0900	167.0900	166.9700	166.9700	-11.398%	11	676	-29.029%
2026-06-01	181.5300	188.4500	181.5300	188.4500	+33.274%	8	682	-37.119%
2026-05-29	139.8600	141.4000	139.8400	141.4000	-1.806%	7	686	-16.195%
2026-05-28	138.8100	146.2500	138.2100	144.0000	+12.941%	43	691	-17.708%
2026-05-26	127.5000	127.5000	127.5000	127.5000	-7.709%	5	715	-7.059%
2026-05-21	140.3800	140.3800	138.1500	138.1500	+16.190%	2	715	-14.224%
2026-05-20	118.9000	118.9000	118.9000	118.9000	+1.451%	2	715	-0.336%
2026-05-19	117.2000	117.2000	117.2000	117.2000	-1.388%	1	718	+1.109%
2026-05-18	113.3000	118.9000	113.3000	118.8500	-17.665%	4	718	-0.294%
2026-05-14	133.2100	150.5500	133.2100	144.3500	+10.876%	22	718	-17.908%
2026-05-13	128.5500	130.6900	128.5500	130.1900	+17.702%	8	726	-8.979%
2026-05-11	110.6100	110.6100	110.6100	110.6100	+10.356%	5	726	+7.133%
2026-05-08	100.2300	100.2300	100.2300	100.2300	-11.575%	2	731	+18.228%
2026-05-06	113.3500	113.3500	113.3500	113.3500	+17.962%	3	729	+4.543%
2026-05-05	95.3500	96.8000	95.0000	96.0900	-0.723%	11	731	+23.322%
2026-05-04	89.7300	96.7900	89.7300	96.7900	+56.770%	8	732	+22.430%
2026-04-30	59.0000	61.7400	59.0000	61.7400	+5.018%	2	734	+91.934%
2026-04-29	58.7900	58.7900	58.7900	58.7900	+2.960%	1	735	+101.565%
2026-04-28	57.1000	57.1000	57.1000	57.1000	-10.107%	1	734	+107.531%
2026-04-27	67.0600	67.0600	63.5200	63.5200	-10.371%	28	735	+86.555%
2026-04-24	71.4000	73.9700	70.8700	70.8700	-6.145%	53	725	+67.208%
2026-04-20	76.6700	76.6700	75.5100	75.5100	-3.563%	20	724	+56.933%
2026-04-17	77.2500	79.7200	77.2500	78.3000	-4.918%	3	726	+51.341%
2026-04-16	82.0000	84.0000	82.0000	82.3500	-3.049%	4	725	+43.898%
2026-04-15	78.2800	84.9400	78.2800	84.9400	-0.655%	5	726	+39.510%
2026-04-14	84.2500	86.0000	80.0000	85.5000	+12.946%	14	727	+38.596%
2026-04-13	70.8800	80.0000	70.8800	75.7000	+14.523%	37	728	+56.539%
2026-04-10	63.9500	72.0000	63.9500	66.1000	+10.167%	22	732	+79.274%
2026-04-09	53.0000	60.0000	51.0000	60.0000	+16.437%	36	729	+97.500%
2026-04-08	50.0000	51.5300	49.1600	51.5300	+12.144%	15	741	+129.963%
2026-04-07	43.3000	45.9500	43.3000	45.9500	+7.737%	5	756	+157.889%
2026-04-06	40.7500	42.6500	39.4500	42.6500	+14.221%	19	759	+177.843%
2026-04-02	32.5000	37.3400	32.3000	37.3400	+7.857%	12	781	+217.354%
2026-03-31	33.0000	34.7400	30.7900	34.6200	+20.417%	8	781	+242.288%
2026-03-30	30.4000	31.1000	27.2200	28.7500	-18.440%	52	781	+312.174%
2026-03-27	34.7500	36.2100	34.7500	35.2500	-7.867%	5	790	+236.170%
2026-03-26	41.4500	41.4500	38.0300	38.2600	-13.361%	19	791	+209.723%
2026-03-25	44.1600	44.1600	44.1600	44.1600	-2.301%	1	782	+168.342%
2026-03-24	46.0000	46.0000	43.5000	45.2000	+1.051%	71	781	+162.168%
2026-03-23	47.3000	47.5500	44.7300	44.7300	+0.743%	20	844	+164.923%
2026-03-20	49.6000	51.5000	44.4000	44.4000	-9.165%	47	844	+166.892%
2026-03-19	46.8000	49.1200	46.8000	48.8800	+1.096%	6	843	+142.430%
2026-03-18	47.8000	49.3400	47.2000	48.3500	+3.026%	49	848	+145.088%
2026-03-17	49.3900	49.3900	46.9300	46.9300	-19.709%	3	850	+152.504%
2026-03-16	53.6500	59.4000	53.6500	58.4500	+33.144%	290	853	+102.737%
2026-03-13	46.8000	46.8000	43.9000	43.9000	+7.598%	7	722	+169.932%
2026-03-12	41.7500	42.2500	40.5900	40.8000	-6.315%	11	722	+190.441%
2026-03-11	40.0000	45.0000	40.0000	43.5500	+30.977%	120	731	+172.101%
2026-03-10	33.4000	33.6000	33.2500	33.2500	+3.906%	8	746	+256.391%
2026-03-09	21.5500	32.0000	21.5500	32.0000	+6.667%	22	748	+270.313%
2026-03-06	30.0000	31.9000	30.0000	30.0000	-7.579%	259	768	+295.000%
2026-03-05	34.0000	34.0000	30.3000	32.4600	-5.640%	136	722	+265.065%
2026-03-04	31.0000	34.4000	31.0000	34.4000	+27.407%	33	643	+244.477%
2026-03-03	28.7900	28.7900	27.0000	27.0000	-8.319%	3	632	+338.889%
2026-03-02	28.0100	29.7200	27.6500	29.4500	+1.029%	10	629	+302.377%
2026-02-27	32.0000	34.0000	28.5000	29.1500	-30.096%	24	624	+306.518%
2026-02-26	41.7000	41.7000	41.7000	41.7000	+2.457%	6	612	+184.173%
2026-02-25	39.6000	40.7000	39.3900	40.7000	+7.700%	8	616	+191.155%
2026-02-24	38.0000	38.6200	37.7900	37.7900	+2.440%	4	616	+213.575%
2026-02-23	35.0000	36.8900	34.7500	36.8900	+6.618%	5	620	+221.225%
2026-02-20	40.6500	40.6500	34.2500	34.6000	-14.841%	21	617	+242.486%
2026-02-19	40.6900	41.8000	40.6300	40.6300	+8.782%	12	623	+191.656%
2026-02-18	35.6000	38.8600	35.6000	37.3500	+10.568%	15	634	+217.269%
2026-02-17	33.3000	33.9100	32.6500	33.7800	-1.257%	16	640	+250.799%
2026-02-13	30.6000	35.0000	30.6000	34.2100	+24.627%	133	683	+246.390%
2026-02-12	25.5000	29.5000	25.5000	27.4500	-7.264%	105	683	+331.694%
2026-02-11	31.9000	31.9000	29.3000	29.6000	-10.330%	10	708	+300.338%
2026-02-10	32.1500	33.4500	31.9000	33.0100	+15.825%	60	702	+258.982%
2026-02-09	28.5000	28.5000	28.5000	28.5000	+4.779%	1	661	+315.789%
2026-02-06	23.2500	27.3200	23.0000	27.2000	+30.456%	255	661	+335.662%
2026-02-05	23.9200	23.9200	20.8500	20.8500	-10.323%	7	731	+468.345%
2026-02-04	29.5500	29.5500	23.2500	23.2500	-20.513%	11	735	+409.677%
2026-02-03	29.2500	29.2500	29.2500	29.2500	-1.615%	5	739	+305.128%
2026-02-02	27.4300	29.7300	27.4300	29.7300	+8.504%	14	744	+298.587%
2026-01-30	31.3000	31.3000	27.3000	27.4000	-16.463%	20	753	+332.482%
2026-01-29	35.1800	35.1800	31.8500	32.8000	-15.897%	23	742	+261.280%
2026-01-28	38.5000	39.0000	35.5000	39.0000	+6.703%	15	731	+203.846%
2026-01-27	35.5600	36.5500	33.7500	36.5500	+9.595%	40	725	+224.213%
2026-01-26	38.0700	38.0700	32.9000	33.3500	-1.912%	57	697	+255.322%
2026-01-23	35.9000	36.5000	34.0000	34.0000	-6.259%	116	651	+248.529%
2026-01-22	38.2800	38.8000	36.1000	36.2700	-2.970%	33	545	+226.716%
2026-01-21	37.0000	39.3800	33.6000	37.3800	-3.110%	14	526	+217.014%
2026-01-20	38.6000	41.2000	37.6200	38.5800	-15.672%	38	519	+207.154%
2026-01-16	40.0000	45.7500	40.0000	45.7500	+8.412%	13	494	+159.016%
2026-01-15	41.5000	43.8000	41.3000	42.2000	+5.500%	30	494	+180.806%
2026-01-14	41.5000	41.5000	39.2500	40.0000	-9.707%	41	499	+196.250%
2026-01-12	37.2900	44.6800	37.2900	44.3000	+18.196%	40	476	+167.494%
2026-01-09	39.1500	39.1500	37.4800	37.4800	-0.319%	2	480	+216.169%
2026-01-08	37.0000	39.2500	37.0000	37.6000	+1.348%	27	479	+215.160%
2026-01-07	39.8000	39.8000	37.1000	37.1000	-3.461%	17	458	+219.407%
2026-01-06	34.3400	38.6500	33.6500	38.4300	+18.246%	96	468	+208.353%
2026-01-05	32.6300	33.9000	31.8000	32.5000	+4.000%	71	480	+264.615%
2026-01-02	30.0000	31.2500	30.0000	31.2500	+10.035%	6	480	+279.200%
2025-12-31	28.4000	28.4000	28.4000	28.4000	-0.351%	2	481	+317.254%
2025-12-30	28.5000	28.5000	28.5000	28.5000	-1.042%	1	481	+315.789%
2025-12-29	28.8000	28.8000	28.8000	28.8000	-6.189%	1	481	+311.458%
2025-12-26	30.7000	30.7000	30.7000	30.7000	-4.954%	1	481	+285.993%
2025-12-24	32.6400	32.8800	32.3000	32.3000	+2.054%	6	482	+266.873%
2025-12-23	34.6900	34.8000	30.5000	31.6500	-8.021%	9	482	+274.408%
2025-12-22	34.3800	37.5000	33.0000	34.4100	+11.540%	78	481	+244.377%
2025-12-19	29.5000	30.8500	29.5000	30.8500	+25.918%	16	487	+284.117%
2025-12-18	27.2000	27.2000	24.5000	24.5000	+3.463%	398	499	+383.673%
2025-12-17	24.0000	24.1000	23.6800	23.6800	-12.941%	9	836	+400.422%
2025-12-16	25.0000	27.2000	25.0000	27.2000	-1.805%	6	833	+335.662%
2025-12-15	30.9000	30.9000	27.3000	27.7000	-14.769%	416	828	+327.798%
2025-12-12	32.7700	33.5000	31.1500	32.5000	-12.162%	8	428	+264.615%
2025-12-11	32.9500	37.0000	32.3500	37.0000	+0.543%	33	428	+220.270%
2025-12-10	37.4700	37.6700	34.6000	36.8000	-9.804%	54	432	+222.011%
2025-12-08	39.4800	40.8000	39.4800	40.8000	+2.128%	8	411	+190.441%
2025-12-05	41.3000	41.3000	38.9500	39.9500	-7.737%	21	407	+196.621%
2025-12-04	41.4000	43.3000	41.4000	43.3000	+10.318%	19	388	+173.672%
2025-12-03	38.6000	39.2500	35.5000	39.2500	-2.726%	11	403	+201.911%
2025-12-02	41.4400	42.5000	40.3500	40.3500	+0.875%	20	397	+193.680%
2025-12-01	35.5800	41.0000	34.5000	40.0000	+4.031%	30	401	+196.250%
2025-11-28	39.2000	39.6000	37.2500	38.4500	+4.031%	19	382	+208.192%
2025-11-26	38.1000	39.8000	36.5600	36.9600	+11.493%	123	271	+220.617%
2025-11-25	33.1500	33.1500	33.1500	33.1500	-10.405%	1	271	+257.466%
2025-11-24	36.5000	37.0000	36.5000	37.0000	+15.915%	9	270	+220.270%
2025-11-21	33.7800	33.7800	29.0100	31.9200	-1.785%	25	269	+271.241%
2025-11-20	45.0000	45.0000	32.5000	32.5000	-18.750%	17	247	+264.615%
2025-11-19	40.1000	40.1300	38.2000	40.0000	+5.876%	14	241	+196.250%
2025-11-18	33.0000	38.6300	32.3700	37.7800	+9.507%	10	237	+213.658%
2025-11-17	34.5800	34.5800	34.5000	34.5000	+1.650%	6	228	+243.478%
2025-11-14	32.4000	35.4600	32.4000	33.9400	+2.848%	7	230	+249.146%
2025-11-13	38.6000	38.6000	32.5000	33.0000	-14.286%	23	233	+259.091%
2025-11-12	45.5000	45.5000	37.0000	38.5000	-10.026%	136	240	+207.792%
2025-11-11	49.0000	49.6000	42.7900	42.7900	-12.136%	868	150	+176.934%
2025-11-10	57.0000	57.0000	48.7000	48.7000	-1.616%	54	967	+143.326%
2025-11-07	47.6000	50.0000	45.7000	49.5000	-4.808%	76	914	+139.394%
2025-11-06	56.0000	56.0000	52.0000	52.0000	-7.473%	5	848	+127.885%
2025-11-05	55.5700	56.5000	55.5000	56.2000	+7.007%	752	853	+110.854%
2025-11-04	52.5200	52.5200	52.5200	52.5200	-15.290%	6	122	+125.628%
2025-11-03	62.0000	62.0000	62.0000	62.0000	-5.184%	1	122	+91.129%
2025-10-31	65.3900	65.3900	65.3900	65.3900	+15.735%	1	122	+81.220%
2025-10-30	56.5000	56.5000	56.5000	56.5000	-7.725%	1	122	+109.735%
2025-10-29	61.2300	61.2300	61.2300	61.2300	+0.246%	1	123	+93.533%
2025-10-27	58.1700	61.0800	58.1700	61.0800	+16.343%	4	120	+94.008%
2025-10-24	52.5000	55.0000	52.5000	52.5000	+13.025%	3	120	+125.714%
2025-10-23	45.6700	46.4500	45.0000	46.4500	+8.401%	3	121	+155.113%
2025-10-22	41.0000	42.8500	39.5000	42.8500	-5.136%	20	118	+176.546%
2025-10-21	47.0000	47.0000	44.1000	45.1700	-3.894%	19	119	+162.342%
2025-10-20	47.0000	47.0000	47.0000	47.0000	-9.266%	2	114	+152.128%
2025-10-17	51.3000	54.0000	51.0100	51.8000	-13.638%	38	112	+128.764%
2025-10-15	59.9800	59.9800	59.9800	59.9800	-9.300%	1	139	+97.566%
2025-10-14	66.1300	66.1300	66.1300	66.1300	+6.661%	1	138	+79.192%
2025-10-10	69.5000	70.1000	62.0000	62.0000	+4.202%	5	139	+91.129%
2025-10-09	59.5000	59.5000	59.5000	59.5000	+15.759%	10	142	+99.160%
2025-10-08	59.0000	59.0000	51.4000	51.4000	-5.515%	2	152	+130.545%
2025-10-07	59.4700	59.4700	54.0000	54.4000	-7.231%	11	153	+117.831%
2025-10-06	65.0200	65.0200	58.6400	58.6400	-4.650%	5	144	+102.080%
2025-10-03	58.7000	63.9000	58.7000	61.5000	+8.850%	15	146	+92.683%
2025-10-02	55.0000	56.5000	51.4100	56.5000	+21.767%	12	157	+109.735%
2025-10-01	46.0000	46.4000	46.0000	46.4000	-6.263%	2	162	+155.388%
2025-09-30	47.9200	49.5000	47.9200	49.5000	+11.411%	4	163	+139.394%
2025-09-29	40.3000	45.5000	40.3000	44.4300	+8.366%	11	164	+166.712%
2025-09-26	41.0000	41.0000	41.0000	41.0000	-9.432%	1	160	+189.024%
2025-09-25	44.0000	47.6600	42.7000	45.2700	+8.146%	15	159	+161.763%
2025-09-23	42.1700	43.0000	40.4000	41.8600	-0.923%	7	158	+183.086%
2025-09-22	39.1000	42.7000	39.1000	42.2500	+19.182%	58	158	+180.473%
2025-09-19	32.7000	36.0000	31.8000	35.4500	+10.955%	92	209	+234.274%
2025-09-18	31.3000	33.6000	31.3000	31.9500	+0.693%	47	262	+270.892%
2025-09-17	30.5000	31.7300	29.2000	31.7300	+10.174%	25	247	+273.464%
2025-09-16	28.5000	29.0000	28.4000	28.8000	-0.208%	16	232	+311.458%
2025-09-15	30.7000	30.7000	28.8600	28.8600	+8.906%	14	220	+310.603%
2025-09-12	29.5000	29.5000	25.1000	26.5000	-5.357%	25	217	+347.170%
2025-09-11	33.0000	33.0000	28.0000	28.0000	-10.543%	35	212	+323.214%
2025-09-10	30.0200	36.0000	29.8000	31.3000	-3.544%	78	205	+278.594%
2025-09-09	31.9000	33.7500	26.6000	32.4500	+90.882%	180	146	+265.177%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-15.423%	1	25	+597.059%
2025-08-27	20.1000	20.1000	20.1000	20.1000	+4.037%	1	25	+489.552%
2025-08-26	19.3200	19.3200	19.3200	19.3200	+5.000%	7	18	+513.354%
2025-08-25	18.4500	18.4500	18.4000	18.4000	+9.589%	3	18	+544.022%
2025-08-19	17.3000	17.3000	16.7900	16.7900	-6.722%	2	15	+605.777%
2025-08-18	18.5000	18.5000	18.0000	18.0000	0.000%	2	14	+558.333%
2025-08-15	16.7000	18.0000	16.7000	18.0000	+2.273%	21	13	+558.333%
2025-08-14	17.5000	17.6000	17.5000	17.6000	-5.882%	2	32	+573.295%
2025-08-13	20.0000	20.0000	18.7000	18.7000	-7.791%	6	30	+533.690%
2025-08-12	19.6900	20.6500	19.6900	20.2800	+12.106%	9	30	+484.320%
2025-08-11	19.7000	20.3200	18.0900	18.0900	+6.726%	30	24	+555.058%
2025-08-08	16.9500	16.9500	16.9500	16.9500	0.000%	1	0	+599.115%

.dark-mode .NpbJmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpbJmM{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115C95NBIS Jan 15 2027 95.00 Call (NBIS270115C00095000)option OPRA

NBIS20270115C95
NBIS Jan 15 2027 95.00 Call (NBIS270115C00095000)
option OPRA