Dark

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

EOD

Aug 31, 2026

97.77-16.228%(-18.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	98.5500	98.5500	97.7700	97.7700	-16.228%	5	720	0.000%
2026-08-27	116.7100	116.7100	116.7100	116.7100	+3.092%	1	717	-16.228%
2026-08-25	113.9000	113.9000	113.2100	113.2100	+11.779%	4	718	-13.638%
2026-08-24	100.2500	101.2800	100.2500	101.2800	-11.615%	16	718	-3.466%
2026-08-21	114.5900	114.5900	114.5900	114.5900	-1.724%	1	718	-14.678%
2026-08-19	122.0600	122.1900	116.6000	116.6000	-29.368%	15	717	-16.149%
2026-08-17	161.0000	165.0800	161.0000	165.0800	+1.763%	7	716	-40.774%
2026-08-14	162.2200	162.2200	162.2200	162.2200	+13.839%	3	718	-39.730%
2026-08-13	157.3600	157.5300	142.5000	142.5000	+9.380%	27	718	-31.389%
2026-08-12	124.7700	130.2800	124.7700	130.2800	+34.656%	22	744	-24.954%
2026-08-07	96.7500	96.7500	96.7500	96.7500	-18.499%	18	736	+1.054%
2026-08-06	118.7100	118.7100	118.7100	118.7100	-12.171%	1	736	-17.640%
2026-08-04	132.5500	135.1600	132.5500	135.1600	+11.702%	2	736	-27.664%
2026-08-03	123.0000	127.2800	121.0000	121.0000	+19.376%	5	737	-19.198%
2026-07-31	113.0000	113.0000	101.3600	101.3600	+1.869%	5	736	-3.542%
2026-07-30	99.5000	99.5000	99.5000	99.5000	+18.340%	2	741	-1.739%
2026-07-29	78.9100	84.0800	78.9100	84.0800	-9.348%	7	741	+16.282%
2026-07-28	88.3200	92.7500	88.3200	92.7500	-30.784%	2	738	+5.412%
2026-07-23	134.0000	134.0000	134.0000	134.0000	+4.524%	2	737	-27.037%
2026-07-21	128.2000	128.2000	128.2000	128.2000	+26.020%	1	737	-23.736%
2026-07-17	87.0500	101.7300	87.0500	101.7300	+12.013%	6	737	-3.893%
2026-07-16	95.7000	97.2000	88.9000	90.8200	-19.933%	17	739	+7.652%
2026-07-14	113.4300	113.4300	113.4300	113.4300	-4.117%	1	735	-13.806%
2026-07-07	117.3700	118.3000	117.3700	118.3000	-6.482%	2	735	-17.354%
2026-07-06	126.5000	126.5000	126.5000	126.5000	+3.206%	1	735	-22.711%
2026-07-02	122.5700	122.5700	122.5700	122.5700	-15.147%	1	735	-20.233%
2026-07-01	143.6400	144.4500	143.5300	144.4500	-18.390%	3	735	-32.316%
2026-06-30	177.0000	177.0000	177.0000	177.0000	-4.065%	1	735	-44.763%
2026-06-22	184.5000	184.5000	184.5000	184.5000	-1.526%	2	735	-47.008%
2026-06-17	191.8900	191.8900	187.3600	187.3600	+27.456%	6	733	-47.817%
2026-06-15	147.0000	147.0000	147.0000	147.0000	+1.625%	3	733	-33.490%
2026-06-12	139.0000	146.5000	139.0000	144.6500	+31.740%	4	733	-32.409%
2026-06-09	109.8000	109.8000	109.8000	109.8000	-12.857%	1	733	-10.956%
2026-06-05	136.5000	136.5000	123.9200	126.0000	-14.286%	10	732	-22.405%
2026-06-03	147.0000	147.0000	147.0000	147.0000	-6.991%	10	733	-33.490%
2026-06-01	158.0500	158.0500	158.0500	158.0500	+48.473%	9	733	-38.140%
2026-05-27	106.4500	106.4500	106.4500	106.4500	-3.227%	11	733	-8.154%
2026-05-26	115.7800	115.7800	110.0000	110.0000	-12.000%	21	744	-11.118%
2026-05-21	123.5000	125.0000	123.5000	125.0000	+18.878%	6	736	-21.784%
2026-05-19	96.5000	106.5000	96.5000	105.1500	+0.143%	5	736	-7.019%
2026-05-18	104.8000	105.0000	98.5700	105.0000	-13.722%	8	738	-6.886%
2026-05-15	121.7000	121.7000	121.7000	121.7000	-2.640%	2	738	-19.663%
2026-05-14	127.0000	128.2300	125.0000	125.0000	+7.121%	5	736	-21.784%
2026-05-13	99.6000	116.6900	99.6000	116.6900	+35.686%	13	739	-16.214%
2026-05-12	86.2500	86.2500	83.9100	86.0000	-13.131%	32	739	+13.686%
2026-05-11	98.5500	99.0000	95.5000	99.0000	+15.385%	13	739	-1.242%
2026-05-08	91.0500	91.0500	85.7800	85.8000	-4.102%	6	742	+13.951%
2026-05-07	83.0500	91.0000	83.0500	89.4700	-7.972%	7	742	+9.277%
2026-05-06	92.0000	97.2200	92.0000	97.2200	+17.415%	206	743	+0.566%
2026-05-05	82.7800	82.8000	82.7800	82.8000	+0.976%	2	581	+18.080%
2026-05-04	66.5400	82.0000	66.5400	82.0000	+67.998%	85	579	+19.232%
2026-04-29	48.8100	48.8100	48.8100	48.8100	-0.489%	2	505	+100.307%
2026-04-28	52.6500	52.6500	48.0000	49.0500	-6.034%	7	505	+99.327%
2026-04-27	54.8600	54.8600	52.2000	52.2000	-12.767%	4	503	+87.299%
2026-04-24	59.8400	59.8400	59.8400	59.8400	-3.655%	2	500	+63.386%
2026-04-22	64.5400	64.5400	62.1100	62.1100	-2.908%	9	498	+57.414%
2026-04-20	62.1800	63.9700	61.9800	63.9700	+4.731%	11	497	+52.837%
2026-04-17	61.0800	61.0800	61.0800	61.0800	-5.784%	1	488	+60.069%
2026-04-15	64.3800	64.8300	64.3800	64.8300	-3.297%	3	487	+50.810%
2026-04-14	65.8500	67.7500	65.3800	67.0400	+6.752%	43	485	+45.838%
2026-04-13	63.0000	63.4500	62.8000	62.8000	+14.976%	38	482	+55.685%
2026-04-10	49.3700	56.3400	49.3700	54.6200	+12.619%	26	514	+79.000%
2026-04-09	43.7000	48.5500	43.7000	48.5000	+15.559%	452	518	+101.588%
2026-04-08	41.4900	41.9700	41.4900	41.9700	+10.739%	3	884	+132.952%
2026-04-07	35.7500	37.9500	35.7500	37.9000	+9.855%	5	884	+157.968%
2026-04-06	34.4000	34.5000	34.3500	34.5000	+11.004%	5	885	+183.391%
2026-04-01	31.2500	31.2500	31.0800	31.0800	+7.172%	2	885	+214.575%
2026-03-31	29.0000	29.0000	29.0000	29.0000	+11.324%	1	886	+237.138%
2026-03-30	26.0500	26.0500	26.0500	26.0500	-22.562%	1	885	+275.317%
2026-03-26	33.6400	33.6400	33.6400	33.6400	-12.850%	1	885	+190.636%
2026-03-25	38.6000	38.6000	38.6000	38.6000	0.000%	1	886	+153.290%
2026-03-20	40.2700	40.2700	38.6000	38.6000	-5.276%	12	886	+153.290%
2026-03-19	40.7500	40.7500	40.7500	40.7500	-5.078%	1	886	+139.926%
2026-03-18	38.4300	42.9300	38.2500	42.9300	+14.480%	6	886	+127.743%
2026-03-17	38.6500	38.6500	37.5000	37.5000	-22.312%	54	886	+160.720%
2026-03-16	47.0000	49.0000	46.9100	48.2700	+28.207%	30	849	+102.548%
2026-03-13	39.4700	39.4700	37.6500	37.6500	+2.869%	2	845	+159.681%
2026-03-12	36.6000	36.6000	36.6000	36.6000	-1.348%	1	845	+167.131%
2026-03-11	35.5000	37.1000	35.5000	37.1000	+47.047%	3	845	+163.531%
2026-03-09	25.2300	25.2300	25.2300	25.2300	-7.379%	1	845	+287.515%
2026-03-05	27.2400	27.2400	27.2400	27.2400	-23.007%	1	845	+258.921%
2026-02-20	35.3800	35.3800	35.3800	35.3800	+9.130%	1	846	+176.343%
2026-02-18	32.4200	32.4200	32.4200	32.4200	+7.779%	1	846	+201.573%
2026-02-13	29.8300	30.0800	29.8300	30.0800	+17.915%	5	846	+225.033%
2026-02-12	24.3500	25.5100	24.3500	25.5100	-9.859%	2	846	+283.261%
2026-02-10	28.3000	28.3000	28.3000	28.3000	+0.248%	1	846	+245.477%
2026-02-09	28.0600	28.2300	28.0600	28.2300	+16.173%	9	845	+246.334%
2026-02-06	24.3000	24.3000	24.3000	24.3000	+19.469%	1	849	+302.346%
2026-02-05	20.3400	20.3400	20.3400	20.3400	-32.200%	1	849	+380.678%
2026-01-29	32.0000	32.0000	30.0000	30.0000	-7.550%	130	849	+225.900%
2026-01-28	35.0000	35.0000	32.4500	32.4500	-0.154%	6	719	+201.294%
2026-01-23	33.0000	33.0000	32.5000	32.5000	-8.502%	50	713	+200.831%
2026-01-20	33.5000	35.5200	33.5000	35.5200	-0.476%	34	663	+175.253%
2026-01-14	35.6900	35.6900	35.6900	35.6900	-3.541%	1	643	+173.942%
2026-01-13	38.0000	38.0000	37.0000	37.0000	-3.243%	23	643	+164.243%
2026-01-12	35.0500	38.2400	35.0000	38.2400	+4.767%	6	620	+155.675%
2026-01-09	36.5000	36.5000	36.5000	36.5000	+8.148%	1	624	+167.863%
2026-01-08	34.5900	34.5900	33.7500	33.7500	-0.148%	3	624	+189.689%
2026-01-07	33.8000	33.8000	33.8000	33.8000	+15.162%	2	625	+189.260%
2026-01-06	29.5000	29.5000	29.3500	29.3500	-2.167%	26	625	+233.118%
2026-01-02	26.3000	30.0000	26.3000	30.0000	+11.111%	201	599	+225.900%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-15.599%	4	594	+262.111%
2025-12-22	31.9900	31.9900	31.9900	31.9900	+33.849%	1	594	+205.627%
2025-12-18	24.3000	24.3000	23.9000	23.9000	+9.633%	10	594	+309.079%
2025-12-17	20.5000	22.6600	20.5000	21.8000	-38.626%	11	594	+348.486%
2025-12-08	35.5200	35.5200	35.5200	35.5200	-1.607%	1	600	+175.253%
2025-12-04	36.1000	36.1000	36.1000	36.1000	-1.177%	1	599	+170.831%
2025-12-02	36.7000	36.7000	36.5300	36.5300	+19.770%	2	599	+167.643%
2025-11-24	31.2500	31.2500	30.5000	30.5000	+7.018%	5	598	+220.557%
2025-11-21	29.7500	29.7500	28.5000	28.5000	-8.065%	2	598	+243.053%
2025-11-20	35.4900	35.4900	31.0000	31.0000	+14.815%	30	598	+215.387%
2025-11-18	27.0000	27.0000	27.0000	27.0000	-10.000%	6	578	+262.111%
2025-11-17	29.3000	31.7000	29.3000	30.0000	+2.740%	51	584	+225.900%
2025-11-14	29.2000	29.2000	29.2000	29.2000	-2.667%	1	551	+234.829%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-11.765%	1	551	+225.900%
2025-11-12	36.5000	36.5000	34.0000	34.0000	-11.504%	10	551	+187.559%
2025-11-11	41.5400	41.6500	38.4200	38.4200	-16.095%	4	551	+154.477%
2025-11-07	43.3300	45.7900	43.3300	45.7900	-7.120%	4	548	+113.518%
2025-11-06	49.3000	49.3000	49.3000	49.3000	-0.545%	1	548	+98.316%
2025-11-05	49.5700	49.5700	49.5700	49.5700	+8.945%	6	547	+97.236%
2025-11-04	49.0000	49.0000	45.5000	45.5000	-13.333%	79	553	+114.879%
2025-11-03	53.6000	53.6000	52.5000	52.5000	-1.685%	4	531	+86.229%
2025-10-27	53.0000	53.4000	53.0000	53.4000	+54.559%	5	536	+83.090%
2025-10-22	37.6000	37.6000	34.5000	34.5500	-9.079%	15	536	+182.981%
2025-10-21	38.0000	38.0000	38.0000	38.0000	-3.797%	1	549	+157.289%
2025-10-20	43.3000	43.3000	39.5000	39.5000	-7.861%	10	549	+147.519%
2025-10-17	42.8700	42.8700	42.8700	42.8700	-14.260%	1	544	+128.062%
2025-10-16	50.0000	50.0000	50.0000	50.0000	-13.793%	1	544	+95.540%
2025-10-13	58.0000	58.0000	58.0000	58.0000	+7.407%	41	544	+68.569%
2025-10-10	54.4000	57.9000	54.0000	54.0000	+5.882%	21	543	+81.056%
2025-10-09	47.4800	51.0000	47.4800	51.0000	+13.333%	411	542	+91.706%
2025-10-08	47.0300	47.0300	43.9000	45.0000	+3.567%	6	306	+117.267%
2025-10-07	46.2800	46.2800	43.0300	43.4500	-7.553%	42	302	+125.017%
2025-10-06	51.4700	51.4700	47.0000	47.0000	-1.198%	30	327	+108.021%
2025-10-03	46.9000	47.5700	46.9000	47.5700	+7.746%	14	325	+105.529%
2025-10-02	41.2000	44.1500	38.6800	44.1500	+27.601%	283	315	+121.450%
2025-10-01	35.2000	35.2000	34.6000	34.6000	-2.672%	10	44	+182.572%
2025-09-30	35.6400	36.9000	34.6500	35.5500	+3.463%	43	37	+175.021%
2025-09-29	34.0700	34.3600	34.0000	34.3600	+11.740%	13	14	+184.546%
2025-09-26	30.7500	30.7500	30.7500	30.7500	-12.143%	2	3	+217.951%
2025-09-25	35.0000	35.0000	35.0000	35.0000	0.000%	1	0	+179.343%

.dark-mode .h10Kqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h10Kqb{ 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