Dark

NBIS20271217C100
NBIS Dec 17 2027 100.00 Call (NBIS271217C00100000)
option OPRA

EOD

Aug 31, 2026

130.00-3.668%(-4.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	130.0000	130.0000	130.0000	130.0000	-3.668%	21	1,086	0.000%
2026-08-28	136.9400	138.0000	134.9500	134.9500	-5.298%	18	1,065	-3.668%
2026-08-27	142.5000	142.5000	142.5000	142.5000	-3.061%	1	1,062	-8.772%
2026-08-25	147.0000	147.0000	147.0000	147.0000	+8.487%	3	1,061	-11.565%
2026-08-24	130.0000	136.5600	130.0000	135.5000	-9.667%	24	1,061	-4.059%
2026-08-21	153.4800	153.4800	150.0000	150.0000	+1.010%	11	1,052	-13.333%
2026-08-19	162.4500	162.4500	148.5000	148.5000	-15.630%	23	1,041	-12.458%
2026-08-18	177.7000	177.7000	176.0100	176.0100	-8.433%	4	1,029	-26.141%
2026-08-14	190.0000	192.2200	190.0000	192.2200	+8.244%	40	1,026	-32.369%
2026-08-13	190.0000	193.0000	177.0000	177.5800	-1.344%	26	1,042	-26.794%
2026-08-12	153.8600	180.0000	153.3900	180.0000	+41.132%	140	1,065	-27.778%
2026-08-10	127.5500	127.5500	127.5400	127.5400	+4.971%	2	1,140	+1.929%
2026-08-07	121.5000	121.5000	121.5000	121.5000	-3.226%	4	1,139	+6.996%
2026-07-31	136.5500	136.5500	125.5500	125.5500	-2.863%	2	1,135	+3.544%
2026-07-30	129.2500	129.2500	129.2500	129.2500	+23.154%	3	1,136	+0.580%
2026-07-29	98.0000	104.9500	98.0000	104.9500	-6.562%	203	1,136	+23.869%
2026-07-28	120.0000	120.0000	110.0000	112.3200	-28.844%	47	933	+15.741%
2026-07-23	158.2500	159.8500	157.8500	157.8500	-4.622%	11	886	-17.643%
2026-07-22	165.5000	165.5000	165.5000	165.5000	+19.954%	2	887	-21.450%
2026-07-21	135.5000	138.4500	135.5000	137.9700	+10.730%	20	885	-5.777%
2026-07-20	127.6600	128.0000	123.9500	124.6000	-1.283%	31	877	+4.334%
2026-07-17	126.2200	126.2200	126.2200	126.2200	+0.694%	1	876	+2.995%
2026-07-16	131.6300	131.6300	125.3500	125.3500	-8.034%	37	877	+3.710%
2026-07-15	136.3000	136.3000	136.3000	136.3000	-8.609%	2	908	-4.622%
2026-07-13	152.7200	152.7200	149.1400	149.1400	-1.688%	11	908	-12.834%
2026-07-10	151.7000	151.7000	151.7000	151.7000	-3.999%	2	908	-14.305%
2026-07-09	161.2000	161.2000	158.0200	158.0200	+7.511%	3	906	-17.732%
2026-07-08	146.9800	146.9800	146.9800	146.9800	+7.701%	6	906	-11.553%
2026-07-07	136.4700	136.4700	136.4700	136.4700	-6.821%	1	900	-4.741%
2026-07-02	150.0000	150.5000	146.4600	146.4600	-11.236%	35	870	-11.239%
2026-07-01	172.8800	172.8800	165.0000	165.0000	-6.154%	102	870	-21.212%
2026-06-26	175.8200	175.8200	175.8200	175.8200	-7.890%	5	768	-26.061%
2026-06-25	203.0200	203.0200	190.8800	190.8800	-0.583%	22	768	-31.894%
2026-06-24	192.0000	192.0000	192.0000	192.0000	-14.682%	20	779	-32.292%
2026-06-23	225.0400	225.0400	225.0400	225.0400	+5.282%	3	759	-42.232%
2026-06-22	213.7500	213.7500	213.7500	213.7500	-2.841%	1	759	-39.181%
2026-06-17	209.0500	220.0000	209.0500	220.0000	+10.000%	3	760	-40.909%
2026-06-16	204.0000	204.0000	195.0000	200.0000	+4.330%	18	760	-35.000%
2026-06-15	191.7000	191.7000	191.7000	191.7000	+25.705%	1	751	-32.186%
2026-06-10	152.5000	152.5000	152.5000	152.5000	+10.395%	3	751	-14.754%
2026-06-09	151.5700	151.5700	138.1400	138.1400	-11.483%	2	751	-5.893%
2026-06-05	163.2000	163.2000	156.0000	156.0600	-18.293%	4	750	-16.699%
2026-06-04	170.0000	193.5000	166.0000	191.0000	+6.704%	44	748	-31.937%
2026-06-03	189.5000	189.5000	179.0000	179.0000	-5.789%	31	742	-27.374%
2026-06-02	203.0000	204.0000	190.0000	190.0000	-3.919%	16	731	-31.579%
2026-06-01	198.3500	198.3500	197.7500	197.7500	+30.013%	2	716	-34.260%
2026-05-29	161.0000	161.0000	149.5000	152.1000	+15.507%	11	716	-14.530%
2026-05-27	131.6800	131.6800	131.6800	131.6800	-5.808%	1	721	-1.276%
2026-05-26	139.8000	139.8000	139.8000	139.8000	-6.501%	1	722	-7.010%
2026-05-21	145.0700	157.4000	145.0700	149.5200	+15.907%	5	721	-13.055%
2026-05-20	129.0000	129.0000	129.0000	129.0000	+2.381%	2	721	+0.775%
2026-05-19	126.0000	126.0000	126.0000	126.0000	-6.320%	5	728	+3.175%
2026-05-18	134.5000	134.5000	134.5000	134.5000	-10.333%	1	728	-3.346%
2026-05-15	158.6700	158.6700	144.0000	150.0000	-5.063%	7	728	-13.333%
2026-05-14	147.0300	158.0000	147.0300	158.0000	+10.490%	2	727	-17.722%
2026-05-13	138.9500	146.7300	128.0000	143.0000	+27.485%	253	883	-9.091%
2026-05-12	111.0500	112.5000	111.0500	112.1700	-8.990%	7	883	+15.896%
2026-05-11	123.2500	123.2500	123.2500	123.2500	+9.071%	2	883	+5.477%
2026-05-08	115.1600	115.2500	111.0000	113.0000	-2.963%	6	888	+15.044%
2026-05-07	118.5000	118.5000	115.0000	116.4500	-8.264%	3	890	+11.636%
2026-05-06	123.0300	126.9400	123.0300	126.9400	+16.459%	2	893	+2.411%
2026-05-05	109.0000	109.0000	109.0000	109.0000	+2.733%	1	892	+19.266%
2026-05-04	107.3400	107.3400	106.1000	106.1000	+23.573%	2	892	+22.526%
2026-05-01	85.8500	85.8600	85.8500	85.8600	+12.045%	2	894	+51.409%
2026-04-29	76.6300	76.6300	76.6300	76.6300	+9.471%	1	894	+69.646%
2026-04-28	73.9100	73.9100	70.0000	70.0000	-5.648%	7	894	+85.714%
2026-04-27	76.7400	77.5000	74.1300	74.1900	-8.317%	8	889	+75.226%
2026-04-24	84.9900	84.9900	80.9200	80.9200	-14.207%	15	889	+60.652%
2026-04-23	94.3200	94.3200	94.3200	94.3200	+4.452%	1	896	+37.829%
2026-04-21	90.3000	90.3000	90.3000	90.3000	+2.614%	11	908	+43.965%
2026-04-17	90.0000	90.0000	87.8000	88.0000	-9.278%	8	908	+47.727%
2026-04-15	90.2500	97.0000	90.2500	97.0000	+1.316%	6	915	+34.021%
2026-04-14	95.0000	95.7400	91.2300	95.7400	+6.378%	38	920	+35.784%
2026-04-13	79.3700	91.0000	79.3700	90.0000	+12.038%	46	929	+44.444%
2026-04-10	77.6900	82.2000	77.4200	80.3300	+11.569%	125	934	+61.832%
2026-04-09	65.0000	72.0000	65.0000	72.0000	+16.129%	57	934	+80.556%
2026-04-08	60.2500	63.5000	60.2500	62.0000	+11.531%	44	908	+109.677%
2026-04-07	56.8000	56.9300	55.5900	55.5900	+3.289%	20	890	+133.855%
2026-04-06	53.6500	54.0000	53.6500	53.8200	+7.640%	3	897	+141.546%
2026-04-02	50.0000	50.0000	50.0000	50.0000	+7.411%	6	897	+160.000%
2026-04-01	48.1500	48.1500	46.5500	46.5500	-0.957%	3	897	+179.270%
2026-03-31	43.5000	47.0000	42.5000	47.0000	+19.776%	10	897	+176.596%
2026-03-30	39.0000	39.2400	38.9900	39.2400	-15.340%	47	894	+231.295%
2026-03-27	49.0000	49.0000	46.0000	46.3500	-9.118%	13	891	+180.475%
2026-03-26	51.5000	51.5000	51.0000	51.0000	-9.735%	3	889	+154.902%
2026-03-25	56.2600	56.5000	56.2600	56.5000	-7.377%	5	886	+130.088%
2026-03-23	61.0000	61.0000	61.0000	61.0000	0.000%	1	887	+113.115%
2026-03-19	61.5000	61.5000	61.0000	61.0000	+1.278%	2	888	+113.115%
2026-03-18	57.0000	63.0500	57.0000	60.2300	+7.554%	417	886	+115.839%
2026-03-17	61.2000	61.2000	56.0000	56.0000	-20.114%	37	673	+132.143%
2026-03-16	70.0000	71.0000	69.0000	70.1000	+23.069%	30	638	+85.449%
2026-03-13	58.5200	58.5200	56.9600	56.9600	+7.472%	16	645	+128.230%
2026-03-12	53.0000	53.0000	53.0000	53.0000	-5.357%	1	650	+145.283%
2026-03-11	50.9300	56.5000	50.9300	56.0000	+26.041%	29	650	+132.143%
2026-03-10	45.2500	45.2500	44.4300	44.4300	+3.808%	4	662	+192.595%
2026-03-09	40.0000	42.8000	40.0000	42.8000	+8.354%	23	662	+203.738%
2026-03-06	42.0000	42.0000	39.5000	39.5000	-8.986%	14	648	+229.114%
2026-03-05	45.1200	45.1200	43.4000	43.4000	-5.240%	201	648	+199.539%
2026-03-04	44.2000	45.8000	44.2000	45.8000	+21.971%	5	612	+183.843%
2026-03-03	37.7500	38.1000	37.0000	37.5500	+1.486%	6	612	+246.205%
2026-03-02	41.0000	41.0000	37.0000	37.0000	-7.500%	3	613	+251.351%
2026-02-27	40.0000	40.0000	40.0000	40.0000	-20.207%	1	612	+225.000%
2026-02-26	50.1300	50.1300	50.1300	50.1300	-5.415%	1	611	+159.326%
2026-02-25	50.7000	53.0000	50.7000	53.0000	+10.210%	4	610	+145.283%
2026-02-24	48.0900	48.0900	48.0900	48.0900	+1.821%	1	610	+170.326%
2026-02-23	45.9300	47.2300	45.9300	47.2300	+1.113%	3	609	+175.249%
2026-02-20	51.0500	51.0500	46.6600	46.7100	-10.259%	4	609	+178.313%
2026-02-19	53.0000	53.0000	52.0500	52.0500	+9.487%	3	608	+149.760%
2026-02-18	48.4200	48.4200	47.5400	47.5400	+9.666%	3	607	+173.454%
2026-02-17	43.3500	43.3500	43.3500	43.3500	-4.093%	1	609	+199.885%
2026-02-13	43.0000	47.0000	43.0000	45.2000	+17.403%	20	606	+187.611%
2026-02-12	36.2400	39.8100	36.2400	38.5000	-2.655%	7	606	+237.662%
2026-02-11	39.6200	40.1500	39.5500	39.5500	-6.057%	9	599	+228.698%
2026-02-10	44.9000	44.9000	42.1000	42.1000	-3.218%	3	597	+208.789%
2026-02-09	36.5600	43.5000	36.5600	43.5000	+16.000%	73	594	+198.851%
2026-02-06	36.5500	37.5000	36.5500	37.5000	+28.205%	11	570	+246.667%
2026-02-05	33.4000	33.4000	29.2500	29.2500	-17.606%	22	560	+344.444%
2026-02-04	34.5700	35.5000	33.7600	35.5000	-12.259%	21	559	+266.197%
2026-02-03	40.5000	40.6000	39.7500	40.4600	+4.819%	43	543	+221.305%
2026-02-02	38.6000	38.6000	38.6000	38.6000	+1.312%	1	530	+236.788%
2026-01-30	39.8500	42.2000	37.9600	38.1000	-11.908%	6	529	+241.207%
2026-01-29	47.5000	47.5000	42.6000	43.2500	-10.139%	20	529	+200.578%
2026-01-28	48.1300	48.1300	48.1300	48.1300	+6.956%	1	528	+170.102%
2026-01-27	44.4000	45.9200	44.4000	45.0000	+3.116%	12	529	+188.889%
2026-01-26	47.2000	47.2000	43.6400	43.6400	-8.126%	28	525	+197.892%
2026-01-23	45.0000	47.9500	45.0000	47.5000	+2.151%	40	519	+173.684%
2026-01-22	48.2500	48.2500	46.5000	46.5000	-7.371%	37	514	+179.570%
2026-01-21	47.0200	50.2000	47.0200	50.2000	+1.970%	2	504	+158.964%
2026-01-20	49.2800	50.0100	49.0000	49.2300	-12.089%	20	504	+164.067%
2026-01-16	51.5000	56.0000	51.5000	56.0000	+5.640%	115	383	+132.143%
2026-01-15	50.0000	53.0100	50.0000	53.0100	+3.555%	8	383	+145.237%
2026-01-14	49.9500	51.1900	49.9500	51.1900	-6.927%	3	385	+153.956%
2026-01-12	47.1700	55.0000	47.1700	55.0000	+9.737%	6	384	+136.364%
2026-01-08	50.9000	51.0000	50.1200	50.1200	+6.820%	12	388	+159.377%
2026-01-06	45.0000	49.0000	42.5800	46.9200	+9.986%	79	400	+177.067%
2026-01-05	43.5000	43.5000	42.6600	42.6600	+2.351%	5	427	+204.735%
2026-01-02	41.5200	41.6800	41.5200	41.6800	+10.557%	2	427	+211.900%
2025-12-31	37.9900	37.9900	36.0000	37.7000	-4.047%	11	424	+244.828%
2025-12-30	38.5000	39.2900	38.4500	39.2900	-1.750%	15	424	+230.873%
2025-12-29	38.3300	40.5000	38.3300	39.9900	-1.015%	14	409	+225.081%
2025-12-26	40.1500	40.4300	40.1500	40.4000	-4.265%	36	396	+221.782%
2025-12-24	42.3000	42.3000	42.2000	42.2000	-6.222%	2	414	+208.057%
2025-12-22	45.0000	45.0000	45.0000	45.0000	+6.914%	3	414	+188.889%
2025-12-19	39.2500	42.0900	39.2500	42.0900	+22.000%	38	411	+208.862%
2025-12-18	35.4000	35.4000	34.5000	34.5000	+6.154%	4	382	+276.812%
2025-12-17	37.5000	37.5000	32.5000	32.5000	-10.295%	23	380	+300.000%
2025-12-16	35.0000	36.2300	34.5100	36.2300	-3.387%	27	374	+258.819%
2025-12-15	37.0000	37.5000	36.2700	37.5000	-16.851%	10	347	+246.667%
2025-12-12	43.4400	45.1000	43.4400	45.1000	+7.381%	2	339	+188.248%
2025-12-11	42.0000	42.0000	42.0000	42.0000	-8.815%	1	338	+209.524%
2025-12-10	46.0600	46.0600	46.0600	46.0600	-4.042%	1	338	+182.241%
2025-12-09	48.0000	48.0000	48.0000	48.0000	-3.518%	7	338	+170.833%
2025-12-08	49.7500	49.7500	49.7500	49.7500	-1.093%	1	344	+161.307%
2025-12-05	49.7000	50.9500	49.7000	50.3000	-6.331%	6	344	+158.449%
2025-12-04	50.9600	53.7000	50.9600	53.7000	+7.100%	2	346	+142.086%
2025-12-03	48.0000	50.1400	48.0000	50.1400	-0.674%	4	347	+159.274%
2025-12-01	50.0000	50.4800	50.0000	50.4800	+5.607%	2	343	+157.528%
2025-11-26	49.0000	49.0000	47.8000	47.8000	+8.661%	7	334	+171.967%
2025-11-25	42.7200	44.0000	42.7200	43.9900	-4.556%	3	334	+195.522%
2025-11-24	45.1000	46.0900	45.1000	46.0900	+13.104%	11	331	+182.057%
2025-11-21	42.9000	42.9000	38.7000	40.7500	-0.123%	5	324	+219.018%
2025-11-20	52.5000	53.2000	40.8000	40.8000	-12.258%	15	325	+218.627%
2025-11-19	47.5000	49.5000	46.5000	46.5000	-3.125%	3	325	+179.570%
2025-11-18	39.4500	48.0000	39.4500	48.0000	+13.609%	19	325	+170.833%
2025-11-17	43.5000	44.0000	41.7000	42.2500	+2.673%	14	316	+207.692%
2025-11-14	42.5900	44.8000	40.0000	41.1500	-5.792%	36	324	+215.917%
2025-11-13	42.4400	43.6800	39.5800	43.6800	-6.766%	30	299	+197.619%
2025-11-12	55.6000	55.6000	46.8500	46.8500	-11.185%	3	279	+177.481%
2025-11-11	56.5000	56.5000	52.7500	52.7500	-13.525%	16	277	+146.445%
2025-11-10	61.0000	61.0000	61.0000	61.0000	+11.927%	2	274	+113.115%
2025-11-07	56.9500	56.9500	54.5000	54.5000	-15.830%	19	274	+138.532%
2025-11-06	65.7500	65.7500	64.0000	64.7500	-0.842%	7	274	+100.772%
2025-11-05	65.0000	65.3000	65.0000	65.3000	+8.113%	3	274	+99.081%
2025-11-04	61.0000	61.0000	60.4000	60.4000	-12.145%	31	273	+115.232%
2025-11-03	72.0000	72.0000	68.7500	68.7500	-9.895%	7	271	+89.091%
2025-10-31	76.3000	76.3000	76.3000	76.3000	+7.329%	1	271	+70.380%
2025-10-27	70.0000	71.3200	70.0000	71.0900	+11.619%	6	269	+82.867%
2025-10-24	62.0000	63.6900	62.0000	63.6900	+16.862%	8	269	+104.114%
2025-10-23	55.4000	55.4000	54.5000	54.5000	+6.031%	3	275	+138.532%
2025-10-22	53.3000	53.3000	49.0000	51.4000	-2.095%	44	275	+152.918%
2025-10-21	54.0000	55.5000	52.5000	52.5000	-9.091%	4	235	+147.619%
2025-10-20	57.7500	57.7500	57.7500	57.7500	-3.315%	1	235	+125.108%
2025-10-17	63.6600	63.6600	59.7300	59.7300	-15.695%	9	234	+117.646%
2025-10-16	70.8500	70.8500	70.8500	70.8500	+4.715%	2	234	+83.486%
2025-10-15	72.5000	72.5000	67.6600	67.6600	-12.697%	3	232	+92.137%
2025-10-13	75.0000	77.5000	75.0000	77.5000	+8.696%	3	234	+67.742%
2025-10-10	76.1000	77.5000	71.3000	71.3000	+0.423%	12	236	+82.328%
2025-10-09	64.2000	71.0000	64.2000	71.0000	+10.078%	19	238	+83.099%
2025-10-08	64.2000	64.5000	64.1300	64.5000	+3.200%	3	244	+101.550%
2025-10-07	67.8000	67.8000	60.7000	62.5000	-7.544%	6	245	+108.000%
2025-10-06	71.0000	72.0000	67.1300	67.6000	-1.458%	10	243	+92.308%
2025-10-03	65.1000	68.6000	64.0000	68.6000	+7.187%	96	248	+89.504%
2025-10-02	60.6000	65.0000	60.6000	64.0000	+16.788%	52	288	+103.125%
2025-10-01	53.2500	55.2500	53.1000	54.8000	-3.860%	13	263	+137.226%
2025-09-30	56.0100	57.0000	55.4900	57.0000	+14.228%	6	252	+128.070%
2025-09-26	49.0000	50.3000	49.0000	49.9000	-3.519%	61	253	+160.521%
2025-09-25	54.7700	55.4000	49.8000	51.7200	-3.327%	27	252	+151.353%
2025-09-24	50.0000	53.5000	49.6000	53.5000	+7.000%	33	247	+142.991%
2025-09-23	50.0200	50.9700	50.0000	50.0000	+1.605%	3	216	+160.000%
2025-09-22	44.2500	49.2100	43.3000	49.2100	+16.446%	55	215	+164.174%
2025-09-19	39.9600	42.4800	39.9600	42.2600	+3.578%	41	163	+207.619%
2025-09-18	40.5900	40.8000	40.5900	40.8000	+4.992%	3	154	+218.627%
2025-09-17	36.8000	38.8600	36.3500	38.8600	+12.605%	24	153	+234.534%
2025-09-16	35.0000	35.0000	34.5000	34.5100	-3.872%	11	133	+276.702%
2025-09-15	36.4000	36.9000	35.9000	35.9000	+5.588%	5	123	+262.117%
2025-09-12	35.5200	35.5200	33.3000	34.0000	0.000%	35	120	+282.353%
2025-09-11	38.0000	38.0000	33.4500	34.0000	0.000%	106	93	+282.353%

.dark-mode .qK9kXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK9kXD{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C100NBIS Dec 17 2027 100.00 Call (NBIS271217C00100000)option OPRA

NBIS20271217C100
NBIS Dec 17 2027 100.00 Call (NBIS271217C00100000)
option OPRA