Dark

NBIS20271217C110
NBIS Dec 17 2027 110.00 Call (NBIS271217C00110000)
option OPRA

EOD

Aug 31, 2026

123.50-4.264%(-5.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	125.0000	125.0000	123.5000	123.5000	-4.264%	5	208	0.000%
2026-08-28	129.5000	129.5000	129.0000	129.0000	-6.236%	22	208	-4.264%
2026-08-27	137.5800	137.5800	137.5800	137.5800	-3.453%	1	186	-10.234%
2026-08-25	138.5000	142.5000	138.5000	142.5000	+14.000%	8	186	-13.333%
2026-08-24	125.0000	125.0000	125.0000	125.0000	+8.131%	8	186	-1.200%
2026-08-07	115.6000	115.6000	115.6000	115.6000	+21.009%	2	178	+6.834%
2026-07-29	95.5300	95.5300	95.5300	95.5300	-28.921%	2	179	+29.279%
2026-07-21	134.6000	134.6000	134.4000	134.4000	+14.334%	10	177	-8.110%
2026-07-16	115.6000	117.5500	115.6000	117.5500	-14.720%	6	172	+5.062%
2026-07-07	137.8400	137.8400	137.8400	137.8400	-16.713%	1	174	-10.403%
2026-07-01	165.5000	165.5000	165.5000	165.5000	-8.004%	2	174	-25.378%
2026-06-24	179.9800	179.9800	179.9000	179.9000	-17.951%	3	172	-31.351%
2026-06-17	206.1700	219.2600	206.1700	219.2600	+24.650%	3	177	-43.674%
2026-06-15	175.9000	175.9000	175.9000	175.9000	+23.873%	1	177	-29.790%
2026-06-10	142.0000	142.0000	142.0000	142.0000	-5.710%	1	177	-13.028%
2026-06-08	150.6000	150.6000	150.6000	150.6000	-2.669%	1	177	-17.995%
2026-06-05	154.7300	154.7300	154.7300	154.7300	-13.559%	1	176	-20.184%
2026-06-03	179.0000	179.0000	179.0000	179.0000	-8.191%	1	176	-31.006%
2026-06-01	194.9700	194.9700	194.9700	194.9700	+71.402%	1	177	-36.657%
2026-05-19	124.0500	124.0500	113.7500	113.7500	-23.142%	17	178	+8.571%
2026-05-14	146.0600	152.9000	146.0600	148.0000	+8.029%	11	195	-16.554%
2026-05-13	128.0000	137.2500	128.0000	137.0000	+26.852%	191	327	-9.854%
2026-05-08	108.0000	108.0000	108.0000	108.0000	+0.935%	5	327	+14.352%
2026-05-07	107.0000	107.0000	107.0000	107.0000	+2.148%	18	332	+15.421%
2026-05-06	104.7500	104.7500	104.7500	104.7500	-1.412%	15	350	+17.900%
2026-05-05	106.2500	106.2500	106.2500	106.2500	+25.889%	1	356	+16.235%
2026-05-01	81.0000	84.4000	81.0000	84.4000	+22.319%	25	337	+46.327%
2026-04-30	70.5000	70.5000	69.0000	69.0000	-6.415%	3	337	+78.986%
2026-04-29	73.7300	73.7300	73.7300	73.7300	+11.712%	1	334	+67.503%
2026-04-28	70.0000	70.0000	66.0000	66.0000	-11.111%	5	334	+87.121%
2026-04-27	74.2500	74.2500	74.2500	74.2500	-8.345%	4	329	+66.330%
2026-04-24	82.0000	82.0000	81.0100	81.0100	-4.873%	3	325	+52.450%
2026-04-22	85.1600	85.1600	85.1600	85.1600	+0.188%	1	322	+45.021%
2026-04-17	84.8800	85.0000	84.8800	85.0000	+0.295%	5	321	+45.294%
2026-04-15	84.5000	84.7500	84.5000	84.7500	-6.796%	5	317	+45.723%
2026-04-14	90.4500	90.9300	90.4500	90.9300	+6.663%	4	322	+35.819%
2026-04-13	85.2500	85.2500	85.2500	85.2500	+11.365%	3	320	+44.868%
2026-04-10	77.5500	77.8500	75.6500	76.5500	+17.769%	153	317	+61.332%
2026-04-09	65.0000	65.0000	65.0000	65.0000	+8.333%	1	173	+90.000%
2026-04-08	59.0300	60.0000	59.0300	60.0000	+11.111%	6	174	+105.833%
2026-04-07	53.0000	54.0000	53.0000	54.0000	+8.325%	3	180	+128.704%
2026-04-06	49.8500	49.8500	49.8500	49.8500	+7.435%	4	183	+147.743%
2026-04-02	45.5000	47.7500	45.5000	46.4000	+7.907%	30	151	+166.164%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+1.415%	1	151	+187.209%
2026-03-31	42.4000	42.4000	42.4000	42.4000	+21.143%	2	150	+191.274%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-21.718%	1	152	+252.857%
2026-03-27	44.7100	44.7100	44.7100	44.7100	-7.947%	1	153	+176.225%
2026-03-26	48.5700	48.5700	48.5700	48.5700	-9.452%	1	153	+154.272%
2026-03-24	53.6400	53.6400	53.6400	53.6400	-4.691%	1	152	+130.239%
2026-03-23	55.0200	56.2800	55.0200	56.2800	+2.104%	2	151	+119.439%
2026-03-20	56.5500	56.6300	55.1200	55.1200	-3.434%	51	151	+124.057%
2026-03-19	56.7000	57.0800	56.7000	57.0800	+8.332%	2	138	+116.363%
2026-03-17	55.7000	56.0000	52.6900	52.6900	-22.355%	24	137	+134.390%
2026-03-16	66.0000	67.8600	65.4800	67.8600	+25.088%	14	128	+81.992%
2026-03-13	54.3200	55.1600	54.2500	54.2500	+6.373%	8	138	+127.650%
2026-03-12	51.0000	51.0000	51.0000	51.0000	-1.067%	5	137	+142.157%
2026-03-11	47.6900	54.5000	47.6900	51.5500	+24.097%	21	140	+139.573%
2026-03-10	41.5400	41.5400	41.5400	41.5400	+5.485%	2	149	+197.304%
2026-03-09	35.3500	39.3800	35.3500	39.3800	-1.550%	3	150	+213.611%
2026-03-06	38.4800	40.0000	38.4800	40.0000	+5.070%	2	152	+208.750%
2026-02-27	41.0500	41.0500	38.0500	38.0700	-21.424%	5	152	+224.402%
2026-02-26	48.4500	48.4500	48.4500	48.4500	+5.326%	2	153	+154.902%
2026-02-20	46.0000	46.0000	46.0000	46.0000	+12.883%	1	155	+168.478%
2026-02-17	40.7500	40.7500	40.7500	40.7500	-4.343%	1	154	+203.067%
2026-02-13	42.6000	42.6000	42.6000	42.6000	+29.091%	1	153	+189.906%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-15.838%	1	153	+274.242%
2026-02-10	39.2100	39.2100	39.2100	39.2100	+12.029%	1	153	+214.971%
2026-02-04	35.0000	35.0000	35.0000	35.0000	-5.252%	1	153	+252.857%
2026-02-03	36.9400	36.9400	36.9400	36.9400	+1.428%	1	154	+234.326%
2026-02-02	36.4200	36.4200	36.4200	36.4200	+5.260%	2	153	+239.099%
2026-01-30	39.1800	39.1800	34.5500	34.6000	-14.568%	5	153	+256.936%
2026-01-26	44.0000	44.0000	40.2000	40.5000	-10.497%	7	154	+204.938%
2026-01-23	42.8600	45.2500	42.8600	45.2500	+2.029%	7	148	+172.928%
2026-01-22	43.9000	44.3500	43.9000	44.3500	-7.604%	10	148	+178.467%
2026-01-21	48.0000	48.0000	48.0000	48.0000	-9.485%	1	153	+157.292%
2026-01-16	53.3700	53.3700	53.0300	53.0300	+4.205%	3	152	+132.887%
2026-01-15	50.1000	50.8900	49.6800	50.8900	+5.036%	24	152	+142.680%
2026-01-14	48.4500	48.4500	48.4500	48.4500	-8.464%	1	155	+154.902%
2026-01-12	50.4500	52.9300	50.4500	52.9300	+16.024%	12	155	+133.327%
2026-01-09	45.6200	45.6200	45.6200	45.6200	+10.998%	2	146	+170.715%
2026-01-05	41.1000	41.1000	41.1000	41.1000	+16.894%	1	143	+200.487%
2025-12-31	35.5000	35.5000	35.1600	35.1600	-4.170%	23	143	+251.251%
2025-12-30	36.6900	36.6900	36.6900	36.6900	+1.634%	1	143	+236.604%
2025-12-29	39.0000	39.0000	36.1000	36.1000	-1.635%	60	142	+242.105%
2025-12-19	36.7000	36.7000	36.7000	36.7000	+11.212%	1	145	+236.512%
2025-12-18	33.0000	33.0000	33.0000	33.0000	-4.899%	3	144	+274.242%
2025-12-15	34.7000	34.7000	34.7000	34.7000	-15.572%	1	144	+255.908%
2025-12-12	41.1100	41.1100	41.1000	41.1000	+0.244%	4	144	+200.487%
2025-12-11	41.0000	41.0000	41.0000	41.0000	-7.449%	3	144	+201.220%
2025-12-03	43.5000	44.3000	43.5000	44.3000	-9.221%	10	141	+178.781%
2025-12-02	48.8000	48.8000	48.8000	48.8000	+18.332%	2	136	+153.074%
2025-11-25	41.0000	41.2400	41.0000	41.2400	-5.195%	2	137	+199.467%
2025-11-24	43.7500	43.7500	43.5000	43.5000	+10.071%	2	137	+183.908%
2025-11-21	35.9000	39.5200	35.1000	39.5200	-1.200%	86	137	+212.500%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-15.433%	2	191	+208.750%
2025-11-19	47.5000	47.5000	47.3000	47.3000	+14.472%	6	191	+161.099%
2025-11-17	41.3200	41.3200	41.3200	41.3200	+1.126%	1	190	+198.887%
2025-11-14	40.5000	40.8600	40.5000	40.8600	+4.555%	80	189	+202.252%
2025-11-13	39.0800	39.0800	39.0800	39.0800	-17.413%	8	129	+216.018%
2025-11-12	47.3200	47.3200	47.3200	47.3200	-6.297%	1	122	+160.989%
2025-11-11	55.7600	55.7600	50.4000	50.5000	-15.763%	3	122	+144.554%
2025-11-10	56.8700	59.9500	56.8700	59.9500	-2.122%	7	119	+106.005%
2025-11-06	61.2500	61.2500	61.2500	61.2500	-1.210%	100	118	+101.633%
2025-11-05	62.0000	62.0000	62.0000	62.0000	+3.230%	100	218	+99.194%
2025-11-04	60.1300	62.0000	60.0600	60.0600	-19.706%	20	156	+105.628%
2025-10-31	68.7000	74.8000	68.7000	74.8000	+18.730%	4	176	+65.107%
2025-10-30	63.2600	63.2800	63.0000	63.0000	-9.871%	10	176	+96.032%
2025-10-29	69.9000	69.9000	69.9000	69.9000	+5.509%	2	186	+76.681%
2025-10-27	66.2500	66.2500	66.2500	66.2500	+8.075%	1	186	+86.415%
2025-10-24	56.6000	61.3000	56.3900	61.3000	+15.356%	73	186	+101.468%
2025-10-23	52.4800	53.2200	52.3500	53.1400	+15.723%	140	231	+132.405%
2025-10-22	53.2500	53.2500	45.5000	45.9200	-13.030%	126	111	+168.946%
2025-10-20	53.1200	55.0000	51.9500	52.8000	-7.531%	53	43	+133.902%
2025-10-17	56.1000	57.1000	56.1000	57.1000	-14.776%	2	82	+116.287%
2025-10-14	67.0000	67.0000	67.0000	67.0000	-4.190%	15	80	+84.328%
2025-10-10	76.0000	76.0000	69.9300	69.9300	+0.474%	4	95	+76.605%
2025-10-09	69.6000	69.6000	69.6000	69.6000	+8.835%	3	93	+77.443%
2025-10-06	63.9500	63.9500	63.9500	63.9500	+3.012%	1	96	+93.120%
2025-10-03	62.0800	62.0800	62.0800	62.0800	+10.857%	1	95	+98.937%
2025-10-02	56.0000	56.0000	56.0000	56.0000	+12.472%	2	95	+120.536%
2025-10-01	48.4000	49.7900	48.4000	49.7900	-3.320%	16	93	+148.042%
2025-09-30	52.0000	55.1800	51.5000	51.5000	+3.476%	5	79	+139.806%
2025-09-29	49.1100	49.7700	49.1100	49.7700	+11.218%	2	81	+148.141%
2025-09-26	44.7500	44.7500	44.7500	44.7500	-8.673%	2	79	+175.978%
2025-09-25	47.4500	51.0000	47.4500	49.0000	+3.528%	19	77	+152.041%
2025-09-23	47.3300	47.3300	47.3300	47.3300	+10.301%	2	58	+160.934%
2025-09-22	43.5000	43.5700	42.9100	42.9100	+9.464%	4	58	+187.812%
2025-09-19	39.2000	39.2000	39.2000	39.2000	+8.738%	1	57	+215.051%
2025-09-18	36.4000	36.4000	36.0500	36.0500	+8.912%	2	56	+242.580%
2025-09-16	33.0000	33.1000	33.0000	33.1000	+0.608%	9	54	+273.112%
2025-09-15	32.9000	32.9000	32.9000	32.9000	+0.612%	10	45	+275.380%
2025-09-12	32.3000	32.7000	32.3000	32.7000	+0.307%	11	55	+277.676%
2025-09-11	33.7400	33.7400	32.6000	32.6000	0.000%	44	44	+278.834%

.dark-mode .hT37mM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hT37mM{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C110NBIS Dec 17 2027 110.00 Call (NBIS271217C00110000)option OPRA

NBIS20271217C110
NBIS Dec 17 2027 110.00 Call (NBIS271217C00110000)
option OPRA