Dark

NBIS20271217C150
NBIS Dec 17 2027 150.00 Call (NBIS271217C00150000)
option OPRA

EOD

Aug 31, 2026

104.49-3.250%(-3.51)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	104.7000	104.7000	104.4900	104.4900	-3.250%	11	638	0.000%
2026-08-28	112.3300	112.3300	108.0000	108.0000	-6.897%	6	627	-3.250%
2026-08-26	116.0000	116.0000	116.0000	116.0000	-6.850%	1	622	-9.922%
2026-08-25	121.8200	124.5300	121.8200	124.5300	+14.248%	6	622	-16.093%
2026-08-24	109.0000	109.0000	109.0000	109.0000	-6.034%	1	618	-4.138%
2026-08-20	115.0000	116.0000	115.0000	116.0000	-10.078%	3	617	-9.922%
2026-08-19	120.6900	129.0000	118.7500	129.0000	-14.000%	6	620	-19.000%
2026-08-18	163.7400	163.7400	149.0000	150.0000	-10.120%	8	618	-30.340%
2026-08-17	166.5000	166.8900	166.5000	166.8900	-2.232%	2	624	-37.390%
2026-08-14	170.7000	170.7000	170.7000	170.7000	+2.216%	1	624	-38.787%
2026-08-13	167.0000	167.0000	167.0000	167.0000	+7.051%	1	624	-37.431%
2026-08-12	132.4600	156.0000	132.4600	156.0000	+44.444%	23	624	-33.019%
2026-08-10	108.0000	108.0000	108.0000	108.0000	+3.349%	2	635	-3.250%
2026-08-07	106.0000	106.0000	100.7800	104.5000	-6.696%	37	635	-0.010%
2026-08-06	128.7700	128.7700	112.0000	112.0000	-13.145%	36	626	-6.705%
2026-08-03	128.6000	129.4500	128.6000	128.9500	+20.334%	12	612	-18.969%
2026-07-31	107.1600	107.1600	107.1600	107.1600	-1.589%	2	616	-2.492%
2026-07-30	108.8900	108.8900	108.8900	108.8900	+38.502%	1	617	-4.041%
2026-07-29	97.0000	97.0000	78.6200	78.6200	-18.147%	11	617	+32.905%
2026-07-28	99.1000	99.1000	96.0500	96.0500	-27.064%	11	620	+8.787%
2026-07-21	120.0000	131.6900	120.0000	131.6900	+22.388%	4	610	-20.655%
2026-07-20	107.6000	107.6000	107.6000	107.6000	+10.814%	5	614	-2.890%
2026-07-16	105.1500	105.1500	97.1000	97.1000	-17.362%	12	614	+7.611%
2026-07-15	112.0000	119.2500	112.0000	117.5000	-2.893%	8	603	-11.072%
2026-07-14	122.0000	122.0000	116.8500	121.0000	-8.389%	8	598	-13.645%
2026-07-13	132.1300	132.1300	132.0800	132.0800	-2.868%	4	596	-20.889%
2026-07-10	135.9800	135.9800	135.9800	135.9800	+3.015%	1	596	-23.158%
2026-07-08	130.0000	132.0000	130.0000	132.0000	+3.456%	7	596	-20.841%
2026-07-02	127.5900	127.5900	127.5900	127.5900	-12.309%	3	601	-18.105%
2026-07-01	150.0000	151.5000	145.5000	145.5000	-23.154%	32	601	-28.186%
2026-06-23	189.3400	189.3400	189.3400	189.3400	-0.084%	2	597	-44.814%
2026-06-22	189.5000	189.5000	189.5000	189.5000	+0.648%	1	597	-44.860%
2026-06-18	196.9500	196.9500	188.2800	188.2800	-7.570%	5	610	-44.503%
2026-06-17	187.2500	203.7000	187.2500	203.7000	+36.987%	16	610	-48.704%
2026-06-12	148.7000	148.7000	148.7000	148.7000	+13.338%	1	610	-29.731%
2026-06-10	131.2000	131.2000	131.2000	131.2000	+6.667%	1	610	-20.358%
2026-06-09	123.0000	123.0000	123.0000	123.0000	-10.219%	1	611	-15.049%
2026-06-08	136.6000	137.0000	136.4500	137.0000	+0.558%	41	612	-23.730%
2026-06-05	141.0000	141.0000	135.8800	136.2400	-7.326%	3	573	-23.304%
2026-06-04	147.0100	147.0100	147.0100	147.0100	-15.195%	1	573	-28.923%
2026-06-01	158.7300	173.8500	158.7300	173.3500	+28.407%	9	573	-39.723%
2026-05-28	135.0000	135.0000	135.0000	135.0000	+17.289%	1	579	-22.600%
2026-05-27	115.0000	115.1000	115.0000	115.1000	-9.012%	2	580	-9.218%
2026-05-22	126.5000	126.5000	126.5000	126.5000	+17.500%	2	581	-17.399%
2026-05-20	107.6600	107.6600	107.6600	107.6600	+9.299%	1	581	-2.944%
2026-05-19	105.2500	105.2500	98.5000	98.5000	-7.633%	16	586	+6.081%
2026-05-18	109.0000	109.9000	106.6400	106.6400	-11.502%	7	586	-2.016%
2026-05-15	120.5000	120.5000	120.5000	120.5000	-7.308%	2	586	-13.286%
2026-05-14	128.0000	130.0000	128.0000	130.0000	+6.732%	17	588	-19.623%
2026-05-13	119.0000	121.8000	115.8900	121.8000	+34.437%	7	589	-14.212%
2026-05-12	94.3000	94.3000	89.0800	90.6000	-10.208%	8	589	+15.331%
2026-05-11	103.0000	106.0200	100.3700	100.9000	+10.273%	56	589	+3.558%
2026-05-08	92.0000	94.2000	90.4000	91.5000	-0.543%	149	624	+14.197%
2026-05-07	99.6700	104.0000	92.0000	92.0000	-10.680%	50	727	+13.576%
2026-05-06	99.1000	103.9400	99.1000	103.0000	+16.122%	25	737	+1.447%
2026-05-05	88.7000	88.7000	88.7000	88.7000	-0.861%	1	733	+17.802%
2026-05-04	81.8200	89.4700	81.8200	89.4700	+27.723%	56	734	+16.788%
2026-05-01	63.2200	70.0500	63.2200	70.0500	+27.945%	56	737	+49.165%
2026-04-29	53.9300	55.0000	53.9300	54.7500	+1.108%	22	737	+90.849%
2026-04-28	55.3400	57.5000	53.3000	54.1500	-6.234%	27	728	+92.964%
2026-04-27	62.3800	62.3800	57.0000	57.7500	-6.855%	8	729	+80.935%
2026-04-24	70.4800	70.4800	62.0000	62.0000	-10.275%	27	729	+68.532%
2026-04-23	69.1000	69.1000	69.1000	69.1000	+1.842%	5	722	+51.216%
2026-04-22	67.8500	67.8500	67.8500	67.8500	-1.695%	2	722	+54.001%
2026-04-20	69.0200	69.0200	69.0200	69.0200	+1.351%	1	724	+51.391%
2026-04-17	69.2500	69.2500	67.3800	68.1000	-8.221%	13	724	+53.436%
2026-04-16	75.3000	75.3000	71.2500	74.2000	-1.198%	74	724	+40.822%
2026-04-15	71.1800	75.1000	71.1800	75.1000	+1.118%	14	709	+39.134%
2026-04-14	72.8000	75.0000	69.3500	74.2700	+7.172%	64	717	+40.689%
2026-04-13	62.8500	70.7500	62.8500	69.3000	+14.168%	228	698	+50.779%
2026-04-10	58.6300	63.8700	58.6300	60.7000	+13.458%	88	533	+72.142%
2026-04-09	50.0500	53.5000	49.8700	53.5000	+16.812%	34	567	+95.308%
2026-04-08	45.5000	47.0000	45.5000	45.8000	+11.789%	7	547	+128.144%
2026-04-07	40.9700	40.9700	40.9700	40.9700	+1.713%	1	548	+155.040%
2026-04-06	39.0000	40.5000	39.0000	40.2800	+10.356%	7	548	+159.409%
2026-04-02	36.5000	36.5000	36.5000	36.5000	+18.391%	1	551	+186.274%
2026-03-31	31.2500	31.2500	30.8300	30.8300	+10.700%	4	551	+238.923%
2026-03-30	31.5200	31.5200	27.1900	27.8500	-17.992%	42	553	+275.189%
2026-03-27	34.1400	34.1500	33.1000	33.9600	-7.112%	10	535	+207.686%
2026-03-26	38.0000	38.0000	36.5600	36.5600	-16.909%	2	542	+185.804%
2026-03-20	46.6000	46.6000	42.5000	44.0000	-2.222%	15	541	+137.477%
2026-03-19	44.9900	45.1100	44.9900	45.0000	+1.215%	15	541	+132.200%
2026-03-18	44.4600	44.4600	44.4600	44.4600	+2.679%	3	541	+135.020%
2026-03-17	46.6500	46.6500	42.9000	43.3000	-20.550%	33	541	+141.316%
2026-03-16	53.7500	54.5000	51.5000	54.5000	+29.392%	18	534	+91.725%
2026-03-13	43.5200	43.5200	42.1000	42.1200	+5.696%	4	536	+148.077%
2026-03-12	39.8000	39.8500	39.8000	39.8500	-2.161%	2	539	+162.208%
2026-03-11	37.5000	40.7300	37.5000	40.7300	+24.747%	27	539	+156.543%
2026-03-10	32.6500	32.6500	32.6500	32.6500	+14.561%	2	549	+220.031%
2026-03-06	28.5000	28.5000	28.5000	28.5000	-12.362%	2	549	+266.632%
2026-03-04	32.5200	32.5200	32.5200	32.5200	+14.266%	1	551	+221.310%
2026-03-03	26.6400	28.4600	26.6400	28.4600	+1.643%	12	551	+267.147%
2026-03-02	29.1000	29.1000	28.0000	28.0000	-5.085%	2	550	+273.179%
2026-02-27	32.7800	33.9500	29.0000	29.5000	-19.311%	55	549	+254.203%
2026-02-26	37.1500	37.1800	36.5600	36.5600	-3.789%	8	526	+185.804%
2026-02-25	37.7000	38.0000	37.7000	38.0000	+9.258%	3	527	+174.974%
2026-02-23	34.7900	34.7900	34.7800	34.7800	+2.294%	2	527	+200.431%
2026-02-20	34.0000	34.0000	34.0000	34.0000	-11.963%	3	528	+207.324%
2026-02-19	36.0000	38.8300	36.0000	38.6200	+5.375%	5	528	+170.559%
2026-02-18	36.2700	37.0000	36.2700	36.6500	+6.232%	3	531	+185.102%
2026-02-17	33.0000	34.5000	32.3000	34.5000	+1.471%	9	531	+202.870%
2026-02-13	32.0000	35.5000	32.0000	34.0000	+28.788%	27	549	+207.324%
2026-02-12	23.5000	26.4000	23.5000	26.4000	-14.146%	9	549	+295.795%
2026-02-11	30.7500	30.7500	30.7500	30.7500	-6.818%	1	549	+239.805%
2026-02-10	33.1500	33.1500	33.0000	33.0000	+4.828%	2	549	+216.636%
2026-02-09	31.4800	31.4800	31.4800	31.4800	+17.375%	2	547	+231.925%
2026-02-06	27.0000	27.5000	26.8000	26.8200	+21.909%	7	547	+289.597%
2026-02-05	23.5000	23.5000	20.9500	22.0000	-12.000%	62	544	+374.955%
2026-02-04	26.0000	26.0000	25.0000	25.0000	-17.301%	2	575	+317.960%
2026-02-03	29.0000	30.2300	28.4500	30.2300	+3.955%	119	574	+245.650%
2026-02-02	29.2300	29.2400	29.0800	29.0800	+7.306%	5	638	+259.319%
2026-01-30	30.0000	30.0000	27.1000	27.1000	-16.692%	25	635	+285.572%
2026-01-29	33.6000	33.6000	32.1800	32.5300	-11.483%	13	637	+221.211%
2026-01-28	36.7500	36.7500	36.7500	36.7500	+2.083%	2	637	+184.327%
2026-01-27	36.0000	36.0000	36.0000	36.0000	+5.263%	1	639	+190.250%
2026-01-26	34.2000	34.2000	34.2000	34.2000	-1.270%	1	640	+205.526%
2026-01-23	35.2700	35.2800	34.6400	34.6400	-7.131%	14	639	+201.645%
2026-01-22	38.8700	38.8700	37.3000	37.3000	+8.116%	2	649	+180.134%
2026-01-21	35.5000	35.5000	34.5000	34.5000	-11.037%	51	648	+202.870%
2026-01-20	38.7800	38.7800	38.7800	38.7800	-0.564%	1	688	+169.443%
2026-01-16	39.0000	39.0000	39.0000	39.0000	-6.250%	110	689	+167.923%
2026-01-15	40.0000	42.0000	40.0000	41.6000	+5.316%	51	689	+151.178%
2026-01-14	38.2600	39.5000	38.2600	39.5000	-8.225%	2	647	+164.532%
2026-01-12	31.7500	43.0400	31.7500	43.0400	+13.263%	14	647	+142.774%
2026-01-09	38.0000	38.0000	38.0000	38.0000	+4.972%	2	635	+174.974%
2026-01-08	38.7000	38.7000	36.2000	36.2000	-2.189%	12	633	+188.646%
2026-01-07	38.5300	38.5300	36.7800	37.0100	+0.027%	16	630	+182.329%
2026-01-06	33.8500	37.0000	33.8500	37.0000	+13.846%	12	614	+182.405%
2026-01-05	32.5000	32.5000	32.5000	32.5000	+11.492%	1	613	+221.508%
2025-12-30	29.1500	29.1500	29.1500	29.1500	-1.186%	5	613	+258.456%
2025-12-29	30.3800	30.3800	29.5000	29.5000	-2.961%	2	613	+254.203%
2025-12-26	30.9000	30.9000	29.8000	30.4000	+15.633%	4	613	+243.717%
2025-12-18	27.4600	27.4600	26.2900	26.2900	+3.098%	3	609	+297.452%
2025-12-17	24.8000	25.5000	24.4000	25.5000	-1.658%	25	609	+309.765%
2025-12-16	26.4300	26.4300	25.2700	25.9300	-6.051%	10	587	+302.970%
2025-12-15	27.8600	28.0000	27.6000	27.6000	-18.824%	8	584	+278.587%
2025-12-11	32.0000	34.0000	32.0000	34.0000	-5.028%	4	577	+207.324%
2025-12-10	36.0000	36.0000	35.8000	35.8000	-9.710%	4	577	+191.872%
2025-12-08	38.5000	39.6500	37.8000	39.6500	+3.525%	8	574	+163.531%
2025-12-05	38.1300	38.3000	38.1300	38.3000	-4.963%	2	577	+172.820%
2025-12-04	40.3000	40.3000	40.3000	40.3000	+4.134%	12	578	+159.280%
2025-12-03	35.0000	38.7000	35.0000	38.7000	-3.731%	2	590	+170.000%
2025-12-02	40.2000	40.2000	40.2000	40.2000	-1.687%	1	590	+159.925%
2025-12-01	35.9000	40.8900	35.9000	40.8900	+11.721%	4	590	+155.539%
2025-11-26	36.6000	36.6000	36.6000	36.6000	+9.254%	1	590	+185.492%
2025-11-25	33.2000	33.5000	33.2000	33.5000	-6.084%	2	590	+211.910%
2025-11-24	34.3700	36.0000	34.3700	35.6700	+9.754%	32	591	+192.935%
2025-11-21	33.6100	33.6100	31.9100	32.5000	+1.563%	24	570	+221.508%
2025-11-20	34.9900	34.9900	32.0000	32.0000	-13.514%	2	567	+226.531%
2025-11-19	37.0000	37.0000	37.0000	37.0000	-2.632%	1	566	+182.405%
2025-11-18	32.4100	38.0000	31.1500	38.0000	+12.593%	13	566	+174.974%
2025-11-17	31.8000	34.2000	31.8000	33.7500	+6.770%	13	558	+209.600%
2025-11-14	32.4000	33.7000	31.6100	31.6100	-3.481%	40	557	+230.560%
2025-11-13	32.3600	34.3100	32.3600	32.7500	-9.655%	55	542	+219.053%
2025-11-12	42.3000	42.3000	36.0000	36.2500	-11.369%	47	538	+188.248%
2025-11-11	51.0000	51.0000	40.5000	40.9000	-17.374%	106	542	+155.477%
2025-11-10	49.5000	49.5000	49.5000	49.5000	+7.609%	2	546	+111.091%
2025-11-07	44.5500	46.0000	44.5500	46.0000	-5.486%	23	546	+127.152%
2025-11-06	50.5000	50.5000	48.6700	48.6700	-7.839%	2	546	+114.691%
2025-11-05	52.0000	53.2000	51.8000	52.8100	+8.217%	14	546	+97.860%
2025-11-04	51.9000	51.9000	47.5000	48.8000	-16.007%	11	543	+114.119%
2025-11-03	58.2600	58.2800	58.1000	58.1000	-7.778%	12	543	+79.845%
2025-10-31	61.5000	63.0000	61.0000	63.0000	+5.105%	35	543	+65.857%
2025-10-30	59.9400	59.9400	59.9400	59.9400	+4.243%	2	574	+74.324%
2025-10-29	56.8000	57.5000	54.5900	57.5000	-1.203%	17	574	+81.722%
2025-10-28	58.2000	58.2000	58.2000	58.2000	+2.809%	1	582	+79.536%
2025-10-27	54.5300	57.1900	54.4300	56.6100	+13.995%	17	576	+84.579%
2025-10-24	48.3500	49.6600	48.3500	49.6600	+11.345%	13	576	+110.411%
2025-10-23	42.8000	44.6000	42.8000	44.6000	+12.626%	15	570	+134.283%
2025-10-22	40.0000	40.5500	36.5000	39.6000	-5.489%	36	558	+163.864%
2025-10-21	43.0000	43.0000	40.6000	41.9000	-4.229%	67	560	+149.379%
2025-10-20	43.5400	45.2200	43.5400	43.7500	-7.895%	5	515	+138.834%
2025-10-17	50.4000	50.4000	45.5000	47.5000	-11.792%	32	516	+119.979%
2025-10-16	56.6700	58.8000	53.1000	53.8500	-0.278%	14	511	+94.039%
2025-10-15	57.5000	58.0000	54.0000	54.0000	-9.654%	58	516	+93.500%
2025-10-14	56.7500	59.8000	56.7500	59.7700	-3.907%	3	472	+74.820%
2025-10-13	61.0000	62.8000	60.6000	62.2000	+8.174%	38	473	+67.990%
2025-10-10	60.1700	60.6900	57.5000	57.5000	-1.709%	11	469	+81.722%
2025-10-09	50.3600	58.5000	50.3600	58.5000	+17.000%	30	476	+78.615%
2025-10-08	51.3700	51.3700	48.5000	50.0000	+5.708%	7	478	+108.980%
2025-10-07	47.7900	47.9000	46.3000	47.3000	-11.090%	6	480	+120.909%
2025-10-06	55.2000	55.2000	53.2000	53.2000	+0.377%	7	482	+96.410%
2025-10-03	49.3600	53.9000	49.3600	53.0000	+8.384%	35	478	+97.151%
2025-10-02	47.6100	49.0000	44.6000	48.9000	+19.268%	225	478	+113.681%
2025-10-01	39.2000	41.0000	38.8000	41.0000	+5.317%	39	478	+154.854%
2025-09-30	40.7800	40.7800	38.9300	38.9300	+2.447%	8	504	+168.405%
2025-09-29	39.0000	39.1000	38.0000	38.0000	+7.771%	26	500	+174.974%
2025-09-26	35.5000	35.5000	34.3800	35.2600	-5.747%	14	504	+196.341%
2025-09-25	39.0000	40.0000	36.7000	37.4100	-7.744%	28	512	+179.310%
2025-09-24	35.6200	40.6800	35.6200	40.5500	+16.189%	19	489	+157.682%
2025-09-23	35.2200	37.0600	34.3500	34.9000	-1.690%	45	472	+199.398%
2025-09-22	31.0500	36.5200	30.1000	35.5000	+18.136%	149	449	+194.338%
2025-09-19	26.3900	30.5000	26.3900	30.0500	+8.484%	27	389	+247.720%
2025-09-18	26.7000	28.9000	25.9200	27.7000	+1.838%	75	378	+277.220%
2025-09-17	25.0300	27.5000	24.9000	27.2000	+12.397%	97	351	+284.154%
2025-09-16	25.1000	25.1000	23.4000	24.2000	-4.348%	21	292	+331.777%
2025-09-15	25.9300	26.4000	23.9200	25.3000	+4.979%	82	290	+313.004%
2025-09-12	23.4000	24.8000	22.6700	24.1000	+4.329%	349	244	+333.568%
2025-09-11	24.2800	25.3000	23.1000	23.1000	0.000%	135	134	+352.338%

.dark-mode .vBW7xR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBW7xR{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C150NBIS Dec 17 2027 150.00 Call (NBIS271217C00150000)option OPRA

NBIS20271217C150
NBIS Dec 17 2027 150.00 Call (NBIS271217C00150000)
option OPRA