Dark

NBIS20271217C140
NBIS Dec 17 2027 140.00 Call (NBIS271217C00140000)
option OPRA

EOD

Jul 13, 2026

133.00+5.597%(+7.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	133.0000	133.0000	133.0000	133.0000	+5.597%	1	445	0.000%
2026-07-08	125.9500	125.9500	125.9500	125.9500	-10.036%	1	444	+5.597%
2026-07-06	140.0000	140.0000	140.0000	140.0000	+5.066%	1	445	-5.000%
2026-07-02	133.2500	133.2500	133.2500	133.2500	-15.127%	1	445	-0.188%
2026-07-01	157.0000	157.0000	157.0000	157.0000	-21.891%	5	445	-15.287%
2026-06-30	201.0000	201.0000	201.0000	201.0000	+1.005%	2	440	-33.831%
2026-06-18	199.0000	199.0000	199.0000	199.0000	+12.588%	2	440	-33.166%
2026-06-16	185.9700	185.9700	176.7500	176.7500	+44.356%	4	440	-24.752%
2026-06-09	122.4400	122.4400	122.4400	122.4400	-10.307%	1	441	+8.625%
2026-06-05	138.0000	138.0000	136.5100	136.5100	-15.111%	2	440	-2.571%
2026-06-03	165.2500	165.2500	160.8100	160.8100	-13.024%	2	440	-17.294%
2026-06-02	182.1400	184.8900	182.1400	184.8900	+2.728%	3	442	-28.065%
2026-06-01	179.9800	179.9800	179.9800	179.9800	+35.527%	1	444	-26.103%
2026-05-29	132.8000	132.8000	132.8000	132.8000	+0.454%	1	445	+0.151%
2026-05-28	132.2000	132.2000	132.2000	132.2000	+15.630%	1	445	+0.605%
2026-05-27	114.3300	114.3300	114.3300	114.3300	-14.334%	1	446	+16.330%
2026-05-22	133.4600	133.4600	133.4600	133.4600	-3.009%	1	445	-0.345%
2026-05-21	136.4700	137.6000	136.4700	137.6000	+4.504%	3	445	-3.343%
2026-05-15	132.3800	138.6400	131.6700	131.6700	-6.285%	5	445	+1.010%
2026-05-14	128.7200	143.0000	128.7200	140.5000	+17.396%	8	447	-5.338%
2026-05-13	120.0100	121.0500	119.6500	119.6800	+23.956%	6	454	+11.130%
2026-05-12	98.3100	100.5000	93.7000	96.5500	-7.253%	5	454	+37.752%
2026-05-11	108.0500	108.0500	104.1000	104.1000	+9.074%	18	454	+27.762%
2026-05-08	96.5000	98.3800	95.4400	95.4400	-5.317%	14	463	+39.355%
2026-05-07	100.3500	110.1200	100.3500	100.8000	-4.082%	8	457	+31.944%
2026-05-06	105.2500	105.2500	104.0700	105.0900	+13.268%	3	461	+26.558%
2026-05-05	91.8100	92.7800	91.8100	92.7800	-0.075%	2	464	+43.350%
2026-05-04	89.9000	92.8500	89.9000	92.8500	+28.459%	5	465	+43.242%
2026-05-01	71.1000	72.6000	71.1000	72.2800	+18.298%	44	486	+84.007%
2026-04-30	58.1700	61.1000	58.1700	61.1000	+6.483%	27	486	+117.676%
2026-04-29	60.6000	60.6000	57.3800	57.3800	-2.032%	4	469	+131.788%
2026-04-28	60.0000	60.0000	56.0700	58.5700	-8.241%	26	467	+127.079%
2026-04-27	60.7000	63.8300	60.7000	63.8300	-6.885%	4	480	+108.366%
2026-04-24	68.5500	68.5500	68.5500	68.5500	-5.708%	1	476	+94.019%
2026-04-22	71.8000	72.7000	71.8000	72.7000	-1.424%	3	477	+82.944%
2026-04-21	73.7500	73.7500	73.7500	73.7500	+3.291%	1	479	+80.339%
2026-04-20	71.7600	72.0900	71.4000	71.4000	+0.211%	3	479	+86.275%
2026-04-17	72.0900	72.1100	71.2500	71.2500	-8.771%	16	478	+86.667%
2026-04-16	78.0000	78.3000	78.0000	78.1000	+0.618%	3	492	+70.294%
2026-04-15	74.2500	77.6200	74.2500	77.6200	+1.464%	22	494	+71.348%
2026-04-14	75.9600	76.5000	73.9100	76.5000	+5.010%	5	515	+73.856%
2026-04-13	73.2100	73.9000	72.8500	72.8500	+12.111%	12	519	+82.567%
2026-04-10	57.9800	65.3500	57.9800	64.9800	+10.793%	49	518	+104.678%
2026-04-09	51.0000	58.6500	50.9000	58.6500	+20.431%	75	530	+126.769%
2026-04-08	48.6600	50.6100	47.3900	48.7000	+8.584%	23	541	+173.101%
2026-04-07	42.9000	45.1000	42.9000	44.8500	+7.502%	38	532	+196.544%
2026-04-06	39.3100	41.7200	39.3100	41.7200	+20.023%	12	568	+218.792%
2026-04-02	34.7600	34.7600	34.7600	34.7600	-4.689%	1	557	+282.624%
2026-04-01	38.7400	38.7400	36.4700	36.4700	+0.941%	6	557	+264.683%
2026-03-31	32.5000	36.1300	32.5000	36.1300	+22.683%	6	558	+268.115%
2026-03-30	31.5000	31.5000	29.4500	29.4500	-22.500%	14	557	+351.613%
2026-03-27	38.5500	38.5500	38.0000	38.0000	-2.188%	5	548	+250.000%
2026-03-26	39.7000	40.2000	38.8500	38.8500	-14.427%	277	545	+242.342%
2026-03-25	45.5500	45.5500	45.4000	45.4000	-0.286%	2	406	+192.952%
2026-03-24	44.5900	45.5300	44.5900	45.5300	-4.349%	4	406	+192.115%
2026-03-23	47.6000	47.6000	47.6000	47.6000	+3.075%	1	405	+179.412%
2026-03-20	49.0000	49.6500	44.0500	46.1800	-3.288%	47	406	+188.003%
2026-03-19	47.7500	47.7500	47.7500	47.7500	-1.118%	1	398	+178.534%
2026-03-18	47.2500	48.6700	47.2200	48.2900	+6.015%	15	399	+175.419%
2026-03-17	48.1000	48.1000	45.5500	45.5500	-21.316%	2	397	+191.987%
2026-03-16	53.6200	57.8900	53.5000	57.8900	+30.324%	91	398	+129.746%
2026-03-13	43.2500	46.0300	43.2500	44.4200	+5.012%	12	402	+199.415%
2026-03-12	42.3000	42.3000	42.3000	42.3000	+0.166%	1	399	+214.421%
2026-03-11	40.5000	43.8900	40.5000	42.2300	+36.226%	14	400	+214.942%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-4.674%	1	401	+329.032%
2026-03-06	32.5200	32.5200	32.5200	32.5200	-7.271%	2	403	+308.979%
2026-03-05	35.0700	35.0700	35.0700	35.0700	+0.747%	200	405	+279.242%
2026-03-04	33.1500	34.8100	33.1500	34.8100	+14.582%	15	415	+282.074%
2026-02-27	31.5000	31.5000	30.3800	30.3800	-23.302%	10	417	+337.788%
2026-02-26	39.6100	39.6100	39.6100	39.6100	+0.661%	3	408	+235.774%
2026-02-25	39.3500	39.3500	39.3500	39.3500	+9.003%	1	409	+237.992%
2026-02-20	38.7000	38.7000	36.1000	36.1000	-6.839%	11	409	+268.421%
2026-02-18	36.9200	39.9000	36.9200	38.7500	+7.639%	17	415	+243.226%
2026-02-17	35.0000	36.0000	35.0000	36.0000	+4.743%	2	407	+269.444%
2026-02-13	34.3700	34.3700	34.3700	34.3700	+2.966%	10	408	+286.965%
2026-02-11	33.3800	33.3800	33.3800	33.3800	+0.331%	12	408	+298.442%
2026-02-10	33.2200	33.2700	33.2200	33.2700	+4.953%	3	408	+299.760%
2026-02-09	31.7000	31.7000	31.7000	31.7000	+9.122%	1	409	+319.558%
2026-02-06	26.0500	29.0500	26.0500	29.0500	+17.516%	51	409	+357.831%
2026-02-05	25.0000	25.0000	24.7200	24.7200	-9.451%	16	361	+438.026%
2026-02-04	27.3000	27.3000	27.3000	27.3000	-13.057%	1	360	+387.179%
2026-02-03	32.0000	32.0000	31.4000	31.4000	+1.290%	76	359	+323.567%
2026-01-30	31.0000	31.0000	31.0000	31.0000	-10.145%	11	328	+329.032%
2026-01-29	37.1100	37.1300	34.5000	34.5000	-10.320%	17	317	+285.507%
2026-01-28	37.5000	38.4700	37.5000	38.4700	+10.166%	6	313	+245.724%
2026-01-26	34.9200	34.9200	34.9200	34.9200	-5.109%	1	311	+280.871%
2026-01-23	36.8000	36.8000	36.8000	36.8000	-4.910%	1	310	+261.413%
2026-01-21	38.7000	38.7000	38.7000	38.7000	-15.076%	2	310	+243.669%
2026-01-16	41.7800	45.5700	41.7800	45.5700	+4.879%	5	315	+191.859%
2026-01-15	42.8800	43.4500	42.8800	43.4500	+8.381%	3	315	+206.099%
2026-01-14	40.0900	40.0900	40.0900	40.0900	-8.470%	2	313	+231.754%
2026-01-13	43.8000	43.8000	43.8000	43.8000	+1.272%	1	315	+203.653%
2026-01-12	43.2500	43.2500	43.2500	43.2500	+11.011%	2	315	+207.514%
2026-01-07	38.9600	38.9600	38.9600	38.9600	-1.492%	1	317	+241.376%
2026-01-06	39.5500	39.5500	39.5500	39.5500	+13.454%	1	318	+236.283%
2026-01-05	34.3400	34.8600	34.3400	34.8600	+13.514%	4	319	+281.526%
2026-01-02	30.7100	30.7100	30.7100	30.7100	+2.367%	200	321	+333.084%
2025-12-29	30.0000	30.0000	30.0000	30.0000	-9.475%	2	265	+343.333%
2025-12-19	29.3200	33.1500	29.3200	33.1400	+19.037%	6	265	+301.328%
2025-12-18	28.3100	28.5000	27.4200	27.8400	-7.200%	82	265	+377.730%
2025-12-15	30.2600	30.2600	29.1400	30.0000	-23.077%	17	183	+343.333%
2025-12-11	34.5400	39.0000	33.5000	39.0000	+1.299%	11	166	+241.026%
2025-12-10	38.5000	38.5000	38.5000	38.5000	-3.750%	1	162	+245.455%
2025-12-05	40.0000	40.0000	40.0000	40.0000	+7.759%	2	163	+232.500%
2025-12-03	37.1200	37.1200	37.1200	37.1200	-2.393%	3	161	+258.297%
2025-11-26	38.0300	38.0300	38.0300	38.0300	+6.826%	1	162	+249.724%
2025-11-25	35.6000	35.6000	35.6000	35.6000	+1.714%	1	162	+273.596%
2025-11-24	35.0000	35.0000	35.0000	35.0000	+5.740%	1	163	+280.000%
2025-11-21	30.6700	33.7200	30.6700	33.1000	-7.902%	25	164	+301.813%
2025-11-20	35.6000	35.9600	35.6000	35.9400	-8.828%	11	172	+270.061%
2025-11-19	40.2500	40.2500	39.4200	39.4200	+3.737%	3	173	+237.392%
2025-11-18	36.3300	38.5700	36.3300	38.0000	+4.310%	3	172	+250.000%
2025-11-17	36.4300	36.4300	36.4300	36.4300	+2.620%	15	173	+265.084%
2025-11-14	31.4800	35.5000	31.4800	35.5000	+2.572%	32	181	+274.648%
2025-11-13	32.8900	34.6100	32.8900	34.6100	-9.112%	3	151	+284.282%
2025-11-12	44.8100	44.8100	38.0800	38.0800	-11.111%	16	151	+249.265%
2025-11-11	50.1900	51.5400	42.5000	42.8400	-24.842%	93	145	+210.458%
2025-11-10	57.5000	57.5000	57.0000	57.0000	+10.615%	11	64	+133.333%
2025-11-04	49.9500	54.1000	49.9500	51.5300	-11.915%	3	75	+158.102%
2025-11-03	61.4700	61.8300	58.5000	58.5000	-12.687%	4	73	+127.350%
2025-10-31	64.4500	67.0000	62.5000	67.0000	+7.544%	10	73	+98.507%
2025-10-30	56.1000	62.3000	56.1000	62.3000	+9.298%	6	70	+113.483%
2025-10-29	57.0000	57.0000	57.0000	57.0000	+24.454%	1	68	+133.333%
2025-10-23	45.8000	45.8000	45.8000	45.8000	+8.557%	1	67	+190.393%
2025-10-22	43.0000	43.0000	39.9200	42.1900	-9.657%	16	67	+215.241%
2025-10-20	50.3500	50.3500	44.5000	46.7000	-6.112%	4	52	+184.797%
2025-10-17	48.7200	49.7400	48.7200	49.7400	-9.891%	13	49	+167.390%
2025-10-16	55.8000	55.8000	55.2000	55.2000	-9.508%	5	37	+140.942%
2025-10-14	58.7200	61.0000	58.7200	61.0000	-6.197%	3	38	+118.033%
2025-10-13	65.0300	65.0300	65.0300	65.0300	+8.891%	3	36	+104.521%
2025-10-10	64.8000	64.8000	59.7200	59.7200	+11.605%	5	33	+122.706%
2025-10-09	51.2000	53.5100	51.2000	53.5100	+4.614%	3	31	+148.552%
2025-10-08	51.1500	51.1500	51.1500	51.1500	+5.247%	4	30	+160.020%
2025-10-07	47.8200	49.0000	47.8200	48.6000	-15.301%	14	26	+173.663%
2025-10-06	57.3800	57.3800	57.3800	57.3800	+1.540%	1	13	+131.788%
2025-10-03	55.9100	56.5100	55.9100	56.5100	+10.371%	32	12	+135.357%
2025-10-02	51.2000	51.2000	51.2000	51.2000	+35.450%	32	41	+159.766%
2025-09-26	37.8000	37.8000	37.8000	37.8000	-8.029%	1	10	+251.852%
2025-09-25	41.1000	41.1000	41.1000	41.1000	+3.008%	1	9	+223.601%
2025-09-24	39.9000	39.9000	39.9000	39.9000	+2.835%	1	9	+233.333%
2025-09-23	38.8000	38.8000	38.8000	38.8000	+30.245%	7	9	+242.784%
2025-09-19	29.7900	29.7900	29.7900	29.7900	+12.415%	2	9	+346.459%
2025-09-15	26.5100	26.5100	26.5000	26.5000	+5.159%	7	7	+401.887%
2025-09-11	25.2000	25.2000	25.2000	25.2000	0.000%	1	1	+427.778%

.dark-mode .qYmJS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYmJS8{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C140NBIS Dec 17 2027 140.00 Call (NBIS271217C00140000)option OPRA

NBIS20271217C140
NBIS Dec 17 2027 140.00 Call (NBIS271217C00140000)
option OPRA