Dark

NBIS20271217C170
NBIS Dec 17 2027 170.00 Call (NBIS271217C00170000)
option OPRA

EOD

Jul 14, 2026

113.43-4.117%(-4.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	113.4300	113.4300	113.4300	113.4300	-4.117%	1	735	0.000%
2026-07-07	117.3700	118.3000	117.3700	118.3000	-6.482%	2	735	-4.117%
2026-07-06	126.5000	126.5000	126.5000	126.5000	+3.206%	1	735	-10.332%
2026-07-02	122.5700	122.5700	122.5700	122.5700	-15.147%	1	735	-7.457%
2026-07-01	143.6400	144.4500	143.5300	144.4500	-18.390%	3	735	-21.475%
2026-06-30	177.0000	177.0000	177.0000	177.0000	-4.065%	1	735	-35.915%
2026-06-22	184.5000	184.5000	184.5000	184.5000	-1.526%	2	735	-38.520%
2026-06-17	191.8900	191.8900	187.3600	187.3600	+27.456%	6	733	-39.459%
2026-06-15	147.0000	147.0000	147.0000	147.0000	+1.625%	3	733	-22.837%
2026-06-12	139.0000	146.5000	139.0000	144.6500	+31.740%	4	733	-21.583%
2026-06-09	109.8000	109.8000	109.8000	109.8000	-12.857%	1	733	+3.306%
2026-06-05	136.5000	136.5000	123.9200	126.0000	-14.286%	10	732	-9.976%
2026-06-03	147.0000	147.0000	147.0000	147.0000	-6.991%	10	733	-22.837%
2026-06-01	158.0500	158.0500	158.0500	158.0500	+48.473%	9	733	-28.232%
2026-05-27	106.4500	106.4500	106.4500	106.4500	-3.227%	11	733	+6.557%
2026-05-26	115.7800	115.7800	110.0000	110.0000	-12.000%	21	744	+3.118%
2026-05-21	123.5000	125.0000	123.5000	125.0000	+18.878%	6	736	-9.256%
2026-05-19	96.5000	106.5000	96.5000	105.1500	+0.143%	5	736	+7.874%
2026-05-18	104.8000	105.0000	98.5700	105.0000	-13.722%	8	738	+8.029%
2026-05-15	121.7000	121.7000	121.7000	121.7000	-2.640%	2	738	-6.795%
2026-05-14	127.0000	128.2300	125.0000	125.0000	+7.121%	5	736	-9.256%
2026-05-13	99.6000	116.6900	99.6000	116.6900	+35.686%	13	739	-2.794%
2026-05-12	86.2500	86.2500	83.9100	86.0000	-13.131%	32	739	+31.895%
2026-05-11	98.5500	99.0000	95.5000	99.0000	+15.385%	13	739	+14.576%
2026-05-08	91.0500	91.0500	85.7800	85.8000	-4.102%	6	742	+32.203%
2026-05-07	83.0500	91.0000	83.0500	89.4700	-7.972%	7	742	+26.780%
2026-05-06	92.0000	97.2200	92.0000	97.2200	+17.415%	206	743	+16.674%
2026-05-05	82.7800	82.8000	82.7800	82.8000	+0.976%	2	581	+36.993%
2026-05-04	66.5400	82.0000	66.5400	82.0000	+67.998%	85	579	+38.329%
2026-04-29	48.8100	48.8100	48.8100	48.8100	-0.489%	2	505	+132.391%
2026-04-28	52.6500	52.6500	48.0000	49.0500	-6.034%	7	505	+131.254%
2026-04-27	54.8600	54.8600	52.2000	52.2000	-12.767%	4	503	+117.299%
2026-04-24	59.8400	59.8400	59.8400	59.8400	-3.655%	2	500	+89.555%
2026-04-22	64.5400	64.5400	62.1100	62.1100	-2.908%	9	498	+82.628%
2026-04-20	62.1800	63.9700	61.9800	63.9700	+4.731%	11	497	+77.317%
2026-04-17	61.0800	61.0800	61.0800	61.0800	-5.784%	1	488	+85.707%
2026-04-15	64.3800	64.8300	64.3800	64.8300	-3.297%	3	487	+74.965%
2026-04-14	65.8500	67.7500	65.3800	67.0400	+6.752%	43	485	+69.197%
2026-04-13	63.0000	63.4500	62.8000	62.8000	+14.976%	38	482	+80.621%
2026-04-10	49.3700	56.3400	49.3700	54.6200	+12.619%	26	514	+107.671%
2026-04-09	43.7000	48.5500	43.7000	48.5000	+15.559%	452	518	+133.876%
2026-04-08	41.4900	41.9700	41.4900	41.9700	+10.739%	3	884	+170.264%
2026-04-07	35.7500	37.9500	35.7500	37.9000	+9.855%	5	884	+199.288%
2026-04-06	34.4000	34.5000	34.3500	34.5000	+11.004%	5	885	+228.783%
2026-04-01	31.2500	31.2500	31.0800	31.0800	+7.172%	2	885	+264.961%
2026-03-31	29.0000	29.0000	29.0000	29.0000	+11.324%	1	886	+291.138%
2026-03-30	26.0500	26.0500	26.0500	26.0500	-22.562%	1	885	+335.432%
2026-03-26	33.6400	33.6400	33.6400	33.6400	-12.850%	1	885	+237.188%
2026-03-25	38.6000	38.6000	38.6000	38.6000	0.000%	1	886	+193.860%
2026-03-20	40.2700	40.2700	38.6000	38.6000	-5.276%	12	886	+193.860%
2026-03-19	40.7500	40.7500	40.7500	40.7500	-5.078%	1	886	+178.356%
2026-03-18	38.4300	42.9300	38.2500	42.9300	+14.480%	6	886	+164.221%
2026-03-17	38.6500	38.6500	37.5000	37.5000	-22.312%	54	886	+202.480%
2026-03-16	47.0000	49.0000	46.9100	48.2700	+28.207%	30	849	+134.991%
2026-03-13	39.4700	39.4700	37.6500	37.6500	+2.869%	2	845	+201.275%
2026-03-12	36.6000	36.6000	36.6000	36.6000	-1.348%	1	845	+209.918%
2026-03-11	35.5000	37.1000	35.5000	37.1000	+47.047%	3	845	+205.741%
2026-03-09	25.2300	25.2300	25.2300	25.2300	-7.379%	1	845	+349.584%
2026-03-05	27.2400	27.2400	27.2400	27.2400	-23.007%	1	845	+316.410%
2026-02-20	35.3800	35.3800	35.3800	35.3800	+9.130%	1	846	+220.605%
2026-02-18	32.4200	32.4200	32.4200	32.4200	+7.779%	1	846	+249.877%
2026-02-13	29.8300	30.0800	29.8300	30.0800	+17.915%	5	846	+277.094%
2026-02-12	24.3500	25.5100	24.3500	25.5100	-9.859%	2	846	+344.649%
2026-02-10	28.3000	28.3000	28.3000	28.3000	+0.248%	1	846	+300.813%
2026-02-09	28.0600	28.2300	28.0600	28.2300	+16.173%	9	845	+301.807%
2026-02-06	24.3000	24.3000	24.3000	24.3000	+19.469%	1	849	+366.790%
2026-02-05	20.3400	20.3400	20.3400	20.3400	-32.200%	1	849	+457.670%
2026-01-29	32.0000	32.0000	30.0000	30.0000	-7.550%	130	849	+278.100%
2026-01-28	35.0000	35.0000	32.4500	32.4500	-0.154%	6	719	+249.553%
2026-01-23	33.0000	33.0000	32.5000	32.5000	-8.502%	50	713	+249.015%
2026-01-20	33.5000	35.5200	33.5000	35.5200	-0.476%	34	663	+219.341%
2026-01-14	35.6900	35.6900	35.6900	35.6900	-3.541%	1	643	+217.820%
2026-01-13	38.0000	38.0000	37.0000	37.0000	-3.243%	23	643	+206.568%
2026-01-12	35.0500	38.2400	35.0000	38.2400	+4.767%	6	620	+196.627%
2026-01-09	36.5000	36.5000	36.5000	36.5000	+8.148%	1	624	+210.767%
2026-01-08	34.5900	34.5900	33.7500	33.7500	-0.148%	3	624	+236.089%
2026-01-07	33.8000	33.8000	33.8000	33.8000	+15.162%	2	625	+235.592%
2026-01-06	29.5000	29.5000	29.3500	29.3500	-2.167%	26	625	+286.474%
2026-01-02	26.3000	30.0000	26.3000	30.0000	+11.111%	201	599	+278.100%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-15.599%	4	594	+320.111%
2025-12-22	31.9900	31.9900	31.9900	31.9900	+33.849%	1	594	+254.580%
2025-12-18	24.3000	24.3000	23.9000	23.9000	+9.633%	10	594	+374.603%
2025-12-17	20.5000	22.6600	20.5000	21.8000	-38.626%	11	594	+420.321%
2025-12-08	35.5200	35.5200	35.5200	35.5200	-1.607%	1	600	+219.341%
2025-12-04	36.1000	36.1000	36.1000	36.1000	-1.177%	1	599	+214.211%
2025-12-02	36.7000	36.7000	36.5300	36.5300	+19.770%	2	599	+210.512%
2025-11-24	31.2500	31.2500	30.5000	30.5000	+7.018%	5	598	+271.902%
2025-11-21	29.7500	29.7500	28.5000	28.5000	-8.065%	2	598	+298.000%
2025-11-20	35.4900	35.4900	31.0000	31.0000	+14.815%	30	598	+265.903%
2025-11-18	27.0000	27.0000	27.0000	27.0000	-10.000%	6	578	+320.111%
2025-11-17	29.3000	31.7000	29.3000	30.0000	+2.740%	51	584	+278.100%
2025-11-14	29.2000	29.2000	29.2000	29.2000	-2.667%	1	551	+288.459%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-11.765%	1	551	+278.100%
2025-11-12	36.5000	36.5000	34.0000	34.0000	-11.504%	10	551	+233.618%
2025-11-11	41.5400	41.6500	38.4200	38.4200	-16.095%	4	551	+195.237%
2025-11-07	43.3300	45.7900	43.3300	45.7900	-7.120%	4	548	+147.718%
2025-11-06	49.3000	49.3000	49.3000	49.3000	-0.545%	1	548	+130.081%
2025-11-05	49.5700	49.5700	49.5700	49.5700	+8.945%	6	547	+128.828%
2025-11-04	49.0000	49.0000	45.5000	45.5000	-13.333%	79	553	+149.297%
2025-11-03	53.6000	53.6000	52.5000	52.5000	-1.685%	4	531	+116.057%
2025-10-27	53.0000	53.4000	53.0000	53.4000	+54.559%	5	536	+112.416%
2025-10-22	37.6000	37.6000	34.5000	34.5500	-9.079%	15	536	+228.307%
2025-10-21	38.0000	38.0000	38.0000	38.0000	-3.797%	1	549	+198.500%
2025-10-20	43.3000	43.3000	39.5000	39.5000	-7.861%	10	549	+187.165%
2025-10-17	42.8700	42.8700	42.8700	42.8700	-14.260%	1	544	+164.591%
2025-10-16	50.0000	50.0000	50.0000	50.0000	-13.793%	1	544	+126.860%
2025-10-13	58.0000	58.0000	58.0000	58.0000	+7.407%	41	544	+95.569%
2025-10-10	54.4000	57.9000	54.0000	54.0000	+5.882%	21	543	+110.056%
2025-10-09	47.4800	51.0000	47.4800	51.0000	+13.333%	411	542	+122.412%
2025-10-08	47.0300	47.0300	43.9000	45.0000	+3.567%	6	306	+152.067%
2025-10-07	46.2800	46.2800	43.0300	43.4500	-7.553%	42	302	+161.059%
2025-10-06	51.4700	51.4700	47.0000	47.0000	-1.198%	30	327	+141.340%
2025-10-03	46.9000	47.5700	46.9000	47.5700	+7.746%	14	325	+138.449%
2025-10-02	41.2000	44.1500	38.6800	44.1500	+27.601%	283	315	+156.920%
2025-10-01	35.2000	35.2000	34.6000	34.6000	-2.672%	10	44	+227.832%
2025-09-30	35.6400	36.9000	34.6500	35.5500	+3.463%	43	37	+219.072%
2025-09-29	34.0700	34.3600	34.0000	34.3600	+11.740%	13	14	+230.122%
2025-09-26	30.7500	30.7500	30.7500	30.7500	-12.143%	2	3	+268.878%
2025-09-25	35.0000	35.0000	35.0000	35.0000	0.000%	1	0	+224.086%

.dark-mode .rrtGb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrtGb5{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C170NBIS Dec 17 2027 170.00 Call (NBIS271217C00170000)option OPRA

NBIS20271217C170
NBIS Dec 17 2027 170.00 Call (NBIS271217C00170000)
option OPRA