Dark

NBIS20271217C160
NBIS Dec 17 2027 160.00 Call (NBIS271217C00160000)
option OPRA

EOD

Aug 31, 2026

101.00-4.474%(-4.73)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	100.3900	102.2500	100.3900	101.0000	-4.474%	56	263	0.000%
2026-08-28	106.5000	106.5000	103.7800	105.7300	-3.133%	5	253	-4.474%
2026-08-24	104.5300	109.1500	104.5300	109.1500	-3.227%	19	250	-7.467%
2026-08-20	112.5000	113.0000	112.5000	112.7900	-7.169%	6	231	-10.453%
2026-08-19	121.5000	121.5000	121.5000	121.5000	-16.781%	3	230	-16.872%
2026-08-18	146.5000	146.5000	146.0000	146.0000	-4.575%	2	233	-30.822%
2026-08-13	153.0000	153.0000	153.0000	153.0000	+3.623%	1	232	-33.987%
2026-08-12	139.0000	147.6500	139.0000	147.6500	+47.062%	4	233	-31.595%
2026-08-11	100.1400	102.3000	100.1100	100.4000	+1.465%	25	233	+0.598%
2026-08-10	98.9500	98.9500	98.9500	98.9500	+1.259%	1	233	+2.072%
2026-08-07	102.6600	102.6600	97.7200	97.7200	-12.750%	20	233	+3.357%
2026-08-06	112.0000	112.0000	112.0000	112.0000	-16.729%	1	242	-9.821%
2026-08-04	134.5000	134.5000	134.5000	134.5000	+7.609%	9	242	-24.907%
2026-08-03	113.4900	124.9900	113.4900	124.9900	+18.857%	11	242	-19.194%
2026-07-31	105.1600	105.1600	105.1600	105.1600	+2.595%	1	241	-3.956%
2026-07-30	96.1000	109.5400	96.1000	102.5000	+34.075%	10	241	-1.463%
2026-07-29	76.2200	86.4800	76.0900	76.4500	-20.818%	31	240	+32.112%
2026-07-28	96.5500	96.5500	96.5500	96.5500	-20.411%	1	240	+4.609%
2026-07-21	121.3100	121.3100	121.3100	121.3100	+11.212%	1	240	-16.742%
2026-07-20	109.0800	109.0800	109.0800	109.0800	+8.429%	1	241	-7.407%
2026-07-17	100.6000	100.6000	100.6000	100.6000	-3.446%	1	242	+0.398%
2026-07-16	104.1900	104.1900	104.1900	104.1900	-11.703%	1	242	-3.062%
2026-07-14	118.0000	118.0000	118.0000	118.0000	-2.785%	2	242	-14.407%
2026-07-08	121.3800	121.3800	121.3800	121.3800	-15.089%	1	242	-16.790%
2026-07-01	142.9500	142.9500	142.9500	142.9500	-23.963%	4	242	-29.346%
2026-06-30	188.0000	188.0000	188.0000	188.0000	+14.043%	1	242	-46.277%
2026-06-25	164.5600	164.8500	164.5600	164.8500	-0.991%	2	243	-38.732%
2026-06-23	166.5000	166.5000	166.5000	166.5000	-14.175%	1	241	-39.339%
2026-06-17	178.3500	194.0000	178.3500	194.0000	+18.005%	4	340	-47.938%
2026-06-15	162.5000	166.0000	162.5000	164.4000	+44.795%	152	340	-38.564%
2026-06-09	113.5400	113.5400	113.5400	113.5400	-15.747%	1	340	-11.045%
2026-06-08	134.7600	134.7600	134.7600	134.7600	-12.895%	1	341	-25.052%
2026-06-04	148.0000	154.7100	148.0000	154.7100	-0.668%	21	341	-34.717%
2026-06-03	155.7500	155.7500	155.7500	155.7500	-7.567%	5	348	-35.152%
2026-06-01	174.2500	174.2500	168.5000	168.5000	+41.371%	51	348	-40.059%
2026-05-22	119.1900	119.1900	119.1900	119.1900	-8.315%	1	382	-15.261%
2026-05-21	120.5000	130.0000	120.5000	130.0000	+22.815%	2	382	-22.308%
2026-05-20	107.5000	107.5000	105.8500	105.8500	+0.973%	2	382	-4.582%
2026-05-19	100.8000	104.8300	97.7100	104.8300	+3.210%	6	381	-3.654%
2026-05-18	107.2500	107.2500	101.5700	101.5700	-14.647%	7	381	-0.561%
2026-05-15	119.0000	119.0000	119.0000	119.0000	-1.064%	10	381	-15.126%
2026-05-13	117.7000	120.2800	117.7000	120.2800	+38.380%	2	378	-16.029%
2026-05-12	91.7500	91.7500	85.8500	86.9200	-14.784%	82	378	+16.199%
2026-05-11	101.3000	102.0000	101.3000	102.0000	+10.870%	51	378	-0.980%
2026-05-07	94.0000	94.0000	92.0000	92.0000	-7.118%	2	365	+9.783%
2026-05-06	95.3500	99.0500	95.3500	99.0500	+15.174%	57	365	+1.969%
2026-05-05	86.0000	86.0000	86.0000	86.0000	+2.381%	3	388	+17.442%
2026-05-04	71.5000	84.0000	71.5000	84.0000	+29.430%	34	385	+20.238%
2026-05-01	63.5000	67.5000	63.5000	64.9000	+20.319%	115	346	+55.624%
2026-04-28	53.9400	53.9400	53.9400	53.9400	-4.952%	1	346	+87.245%
2026-04-27	56.7500	56.7500	56.7500	56.7500	-3.404%	50	346	+77.974%
2026-04-24	67.0000	67.0000	58.7500	58.7500	-15.273%	59	316	+71.915%
2026-04-23	68.0000	70.2700	68.0000	69.3400	+6.808%	19	265	+45.659%
2026-04-22	67.0000	67.0000	64.9200	64.9200	-0.399%	4	282	+55.576%
2026-04-21	65.1800	65.1800	65.1800	65.1800	+0.509%	10	271	+54.956%
2026-04-20	64.8500	64.8500	64.8500	64.8500	-0.231%	6	271	+55.744%
2026-04-17	68.9700	68.9700	65.0000	65.0000	-9.897%	13	268	+55.385%
2026-04-14	70.9000	72.1400	67.4500	72.1400	+11.672%	16	280	+40.006%
2026-04-13	60.3100	67.2500	60.3100	64.6000	+9.306%	37	284	+56.347%
2026-04-10	57.9200	59.5900	57.9200	59.1000	+20.612%	66	287	+70.897%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+13.216%	1	266	+106.122%
2026-04-08	43.2800	43.2800	43.2800	43.2800	+17.513%	1	265	+133.364%
2026-04-06	36.7600	36.8300	36.7600	36.8300	+12.116%	10	265	+174.233%
2026-04-01	33.1500	33.5300	32.7200	32.8500	+27.573%	18	263	+207.458%
2026-03-30	25.4100	26.1800	25.4100	25.7500	-19.531%	5	253	+292.233%
2026-03-27	32.0000	32.0000	32.0000	32.0000	-7.648%	5	251	+215.625%
2026-03-26	34.6500	34.6500	34.6500	34.6500	-17.657%	20	251	+191.486%
2026-03-25	42.0700	42.0800	42.0700	42.0800	-3.817%	7	241	+140.019%
2026-03-19	43.7500	43.7500	43.7500	43.7500	+7.362%	1	244	+130.857%
2026-03-18	40.7500	40.7500	40.7500	40.7500	+0.246%	10	244	+147.853%
2026-03-17	42.6200	42.6200	40.6500	40.6500	-19.727%	5	254	+148.462%
2026-03-16	49.5000	50.6400	47.5700	50.6400	+26.537%	10	251	+99.447%
2026-03-13	39.5000	40.6100	39.5000	40.0200	+3.411%	10	252	+152.374%
2026-03-12	38.7000	38.7000	38.7000	38.7000	+1.522%	1	247	+160.982%
2026-03-11	36.7600	40.7500	36.7600	38.1200	+41.552%	3	248	+164.953%
2026-03-09	25.6100	26.9300	25.4400	26.9300	-7.234%	60	247	+275.046%
2026-03-05	29.0300	29.0300	29.0300	29.0300	-5.593%	10	247	+247.916%
2026-03-04	27.2500	30.7500	27.2500	30.7500	-16.937%	52	237	+228.455%
2026-02-25	37.0200	37.0200	37.0200	37.0200	+17.524%	1	184	+172.825%
2026-02-20	32.0000	32.1000	31.5000	31.5000	-0.631%	16	184	+220.635%
2026-02-17	30.6100	31.7000	30.6100	31.7000	+19.713%	11	192	+218.612%
2026-02-12	28.0000	28.0000	26.4800	26.4800	-5.597%	2	182	+281.420%
2026-02-11	27.8500	28.0500	27.8500	28.0500	-5.714%	6	182	+260.071%
2026-02-10	29.7500	29.7500	29.7500	29.7500	-0.134%	1	179	+239.496%
2026-02-09	29.7900	29.7900	29.7900	29.7900	+15.465%	3	180	+239.040%
2026-02-06	25.8000	25.8000	25.8000	25.8000	-31.926%	3	180	+291.473%
2026-01-13	37.9000	37.9000	37.9000	37.9000	+2.877%	1	177	+166.491%
2026-01-09	36.8400	36.8400	36.8400	36.8400	+3.135%	2	177	+174.159%
2026-01-07	35.7200	35.7200	35.7200	35.7200	+14.487%	2	178	+182.755%
2025-12-24	31.2000	31.2000	31.2000	31.2000	-5.340%	1	176	+223.718%
2025-12-22	33.0000	33.0000	32.9600	32.9600	+45.841%	4	176	+206.432%
2025-12-16	26.3200	26.3200	22.6000	22.6000	-36.819%	4	176	+346.903%
2025-12-09	36.2500	36.2500	35.7700	35.7700	-11.241%	2	174	+182.360%
2025-12-04	40.3000	40.3000	40.3000	40.3000	+16.474%	1	173	+150.620%
2025-11-26	34.6000	34.6000	34.6000	34.6000	+2.854%	1	174	+191.908%
2025-11-24	33.6400	33.6400	33.6400	33.6400	+9.398%	15	174	+200.238%
2025-11-20	35.0000	35.0000	30.7500	30.7500	-16.892%	4	159	+228.455%
2025-11-18	37.0000	37.0000	37.0000	37.0000	+22.476%	1	160	+172.973%
2025-11-14	30.2100	30.2100	30.2100	30.2100	-3.173%	15	159	+234.326%
2025-11-13	31.0200	33.0400	31.0200	31.2000	-9.197%	43	144	+223.718%
2025-11-12	38.7500	38.7500	34.3600	34.3600	-11.557%	29	111	+193.946%
2025-11-11	47.0000	47.0000	38.8500	38.8500	-18.211%	12	87	+159.974%
2025-11-07	43.1400	47.5000	43.1400	47.5000	-12.523%	11	90	+112.632%
2025-11-03	57.7000	57.7000	54.3000	54.3000	+16.150%	52	82	+86.004%
2025-10-24	46.7500	46.7500	46.7500	46.7500	+25.672%	50	82	+116.043%
2025-10-22	37.2000	37.2000	37.2000	37.2000	-9.268%	1	82	+171.505%
2025-10-21	41.0000	41.0000	41.0000	41.0000	-22.334%	50	82	+146.341%
2025-10-15	54.0900	54.0900	52.7900	52.7900	-3.439%	3	32	+91.324%
2025-10-14	53.9200	54.6700	53.9200	54.6700	-7.808%	2	34	+84.745%
2025-10-10	57.7500	59.3000	57.7500	59.3000	+15.392%	11	34	+70.320%
2025-10-06	53.5000	53.5000	51.3900	51.3900	+36.313%	9	29	+96.536%
2025-09-30	37.7000	37.7000	37.7000	37.7000	+5.396%	15	21	+167.905%
2025-09-29	35.7700	35.7700	35.7700	35.7700	+3.203%	2	6	+182.360%
2025-09-25	34.6600	34.6600	34.6600	34.6600	-6.324%	1	4	+191.402%
2025-09-24	37.0800	38.3300	37.0000	37.0000	0.000%	3	0	+172.973%

.dark-mode .cQ11DT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQ11DT{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C160NBIS Dec 17 2027 160.00 Call (NBIS271217C00160000)option OPRA

NBIS20271217C160
NBIS Dec 17 2027 160.00 Call (NBIS271217C00160000)
option OPRA