Dark

NBIS20271217C200
NBIS Dec 17 2027 200.00 Call (NBIS271217C00200000)
option OPRA

EOD

Jul 14, 2026

104.52-15.805%(-19.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	104.7000	104.7000	104.5200	104.5200	-15.805%	2	932	0.000%
2026-07-09	125.0000	125.0000	118.0500	124.1400	+6.103%	76	930	-15.805%
2026-07-08	107.6500	117.0000	107.0400	117.0000	+13.460%	23	905	-10.667%
2026-07-07	106.1200	109.1000	103.0000	103.1200	-14.932%	24	910	+1.358%
2026-07-06	112.5000	123.5500	112.5000	121.2200	+8.280%	23	909	-13.777%
2026-07-02	134.4900	134.4900	111.9500	111.9500	-17.203%	11	909	-6.637%
2026-07-01	134.0000	140.0000	131.0000	135.2100	-24.039%	37	909	-22.698%
2026-06-30	178.0000	178.0000	178.0000	178.0000	+18.667%	1	913	-41.281%
2026-06-29	150.0000	150.0000	150.0000	150.0000	+11.532%	5	914	-30.320%
2026-06-26	140.5200	142.0000	134.4900	134.4900	-10.340%	11	919	-22.284%
2026-06-25	150.0000	150.0000	150.0000	150.0000	+3.093%	1	924	-30.320%
2026-06-24	145.5000	145.5000	145.5000	145.5000	-13.568%	1	924	-28.165%
2026-06-23	165.0700	168.3400	165.0700	168.3400	-8.322%	2	925	-37.911%
2026-06-22	183.6200	183.6200	183.6200	183.6200	+4.627%	1	927	-43.078%
2026-06-18	174.1200	177.5000	174.1200	175.5000	-0.284%	7	986	-40.444%
2026-06-17	162.2500	182.0000	162.2500	176.0000	+10.214%	66	986	-40.614%
2026-06-16	158.4900	159.6900	154.4500	159.6900	+5.755%	8	986	-34.548%
2026-06-15	142.6200	151.0000	141.9500	151.0000	+14.873%	44	987	-30.781%
2026-06-12	126.6400	133.7500	126.6400	131.4500	+7.526%	13	987	-20.487%
2026-06-11	104.2300	122.2500	104.2300	122.2500	+10.784%	105	987	-14.503%
2026-06-10	112.8500	112.8500	110.3500	110.3500	+10.350%	6	995	-5.283%
2026-06-09	126.2500	126.2500	100.0000	100.0000	-12.846%	7	995	+4.520%
2026-06-08	125.2500	125.2500	113.9800	114.7400	-5.166%	34	996	-8.907%
2026-06-05	130.9700	131.0000	113.2400	120.9900	-13.886%	28	1,018	-13.613%
2026-06-04	131.0500	140.5000	125.7000	140.5000	+2.019%	3	1,026	-25.609%
2026-06-03	143.2500	145.2500	137.7200	137.7200	-14.534%	7	1,028	-24.107%
2026-06-02	161.1400	161.1400	161.1400	161.1400	+7.070%	1	1,031	-35.137%
2026-06-01	131.4500	159.6100	131.4500	150.5000	+28.085%	603	1,032	-30.551%
2026-05-29	120.5000	121.3700	113.6000	117.5000	+1.293%	30	1,452	-11.047%
2026-05-28	114.0000	120.9500	111.5000	116.0000	+13.725%	65	1,461	-9.897%
2026-05-27	95.0000	102.0000	94.0000	102.0000	+0.990%	11	1,462	+2.471%
2026-05-26	111.9200	111.9300	101.0000	101.0000	-3.442%	53	1,456	+3.485%
2026-05-22	112.2300	112.4600	104.6000	104.6000	-4.212%	23	1,478	-0.076%
2026-05-21	108.0000	116.2600	108.0000	109.2000	+16.542%	34	1,478	-4.286%
2026-05-20	98.0000	98.6400	93.7000	93.7000	-1.472%	34	1,478	+11.547%
2026-05-19	87.2100	95.1000	85.3700	95.1000	+3.629%	7	1,474	+9.905%
2026-05-18	99.0500	100.3500	91.7700	91.7700	-18.967%	6	1,474	+13.893%
2026-05-15	109.5000	116.2300	108.0000	113.2500	+0.088%	38	1,474	-7.709%
2026-05-14	101.7300	121.0500	101.7300	113.1500	+15.165%	96	1,458	-7.627%
2026-05-13	96.5300	106.8500	91.3200	98.2500	+25.768%	216	1,450	+6.382%
2026-05-12	81.3000	82.1400	74.0000	78.1200	-9.068%	15	1,450	+33.794%
2026-05-11	86.7900	91.9500	85.3100	85.9100	+9.579%	102	1,450	+21.662%
2026-05-08	82.5500	82.5500	76.9700	78.4000	-3.686%	33	1,417	+33.316%
2026-05-07	84.2200	88.2500	75.5000	81.4000	-5.776%	65	1,417	+28.403%
2026-05-06	75.0200	86.3900	73.8500	86.3900	+19.109%	93	1,407	+20.986%
2026-05-05	70.8000	75.3000	70.4500	72.5300	-2.540%	87	1,386	+44.106%
2026-05-04	65.0000	74.4200	65.0000	74.4200	+34.794%	78	1,355	+40.446%
2026-05-01	52.0000	55.9500	52.0000	55.2100	+22.689%	202	1,404	+89.314%
2026-04-30	44.2500	45.0000	43.5000	45.0000	-4.398%	29	1,404	+132.267%
2026-04-29	44.0000	47.0900	44.0000	47.0700	+8.331%	124	1,381	+122.052%
2026-04-28	45.1900	45.1900	41.7500	43.4500	-11.507%	44	1,441	+140.552%
2026-04-27	46.1500	49.1000	44.3400	49.1000	-1.108%	19	1,434	+112.872%
2026-04-24	57.8100	57.8100	49.1500	49.6500	-8.966%	141	1,433	+110.514%
2026-04-23	52.3800	58.3300	52.3800	54.5400	+4.844%	53	1,534	+91.639%
2026-04-22	58.2500	58.4500	52.0000	52.0200	-2.875%	18	1,526	+100.923%
2026-04-21	52.5000	55.2500	52.5000	53.5600	-1.181%	77	1,528	+95.146%
2026-04-20	52.5000	54.2000	52.5000	54.2000	+1.138%	47	1,570	+92.841%
2026-04-17	52.4500	54.2500	52.4500	53.5900	-7.921%	8	1,563	+95.036%
2026-04-16	60.5000	60.6400	56.1700	58.2000	-0.291%	496	1,565	+79.588%
2026-04-15	56.9800	59.1200	54.0000	58.3700	+0.051%	37	1,100	+79.065%
2026-04-14	57.1600	59.5000	54.6200	58.3400	+10.913%	110	1,120	+79.157%
2026-04-13	45.7500	55.3500	45.7500	52.6000	+12.273%	271	1,086	+98.707%
2026-04-10	41.6200	49.1500	41.6200	46.8500	+13.824%	431	1,189	+123.095%
2026-04-09	37.6500	41.8900	36.4000	41.1600	+14.972%	206	991	+153.936%
2026-04-08	35.3300	36.5000	32.4000	35.8000	+11.700%	224	900	+191.955%
2026-04-07	30.9000	33.0000	29.5800	32.0500	+4.739%	30	960	+226.115%
2026-04-06	26.0000	30.6300	26.0000	30.6000	+11.679%	28	955	+241.569%
2026-04-02	24.0400	27.7500	24.0400	27.4000	+15.126%	13	950	+281.460%
2026-04-01	26.3000	27.5000	23.8000	23.8000	-2.857%	52	950	+339.160%
2026-03-31	23.0000	24.5000	22.0500	24.5000	+17.450%	208	928	+326.612%
2026-03-30	25.1300	25.1300	20.0200	20.8600	-18.516%	222	907	+401.055%
2026-03-27	27.6900	27.6900	25.2000	25.6000	-8.473%	8	751	+308.281%
2026-03-26	30.4100	30.5000	27.3000	27.9700	-17.003%	323	755	+273.686%
2026-03-25	33.7000	33.7000	33.7000	33.7000	+4.529%	1	747	+210.148%
2026-03-24	32.2400	32.2400	32.2400	32.2400	-2.303%	11	746	+224.194%
2026-03-23	34.9400	34.9400	32.8300	33.0000	+3.189%	8	735	+216.727%
2026-03-20	36.0900	36.5600	31.7100	31.9800	-11.018%	56	736	+226.829%
2026-03-19	34.7500	35.9400	34.2000	35.9400	-2.417%	10	714	+190.818%
2026-03-18	33.9700	36.8300	33.9700	36.8300	+16.183%	18	718	+183.790%
2026-03-17	35.2100	35.2100	31.7000	31.7000	-21.340%	127	717	+229.716%
2026-03-16	39.6200	42.0600	39.5000	40.3000	+25.350%	279	721	+159.355%
2026-03-13	31.1700	33.5000	31.0000	32.1500	+8.983%	32	823	+225.101%
2026-03-12	30.0000	30.7000	29.5000	29.5000	-6.349%	7	803	+254.305%
2026-03-11	29.0500	32.1300	29.0500	31.5000	+29.630%	45	798	+231.810%
2026-03-10	23.7000	24.5500	23.6500	24.3000	+4.741%	24	765	+330.123%
2026-03-09	20.0600	23.2000	19.8400	23.2000	+1.665%	167	749	+350.517%
2026-03-06	22.8200	22.8200	22.8200	22.8200	-0.869%	2	644	+358.019%
2026-03-05	23.0300	23.0300	23.0200	23.0200	-5.656%	11	646	+354.040%
2026-03-04	21.9400	24.5300	21.9400	24.4000	+21.272%	124	637	+328.361%
2026-03-03	20.1200	20.1200	20.1200	20.1200	-12.711%	1	524	+419.483%
2026-02-27	23.0500	23.0500	23.0500	23.0500	-20.517%	1	523	+353.449%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.561%	3	524	+260.414%
2026-02-25	28.7800	29.4600	28.7800	29.4600	+7.401%	2	524	+254.786%
2026-02-24	28.5000	28.5000	27.4300	27.4300	+5.096%	2	524	+281.043%
2026-02-23	26.0000	26.1000	26.0000	26.1000	-1.509%	3	523	+300.460%
2026-02-20	26.5000	26.5000	26.5000	26.5000	-11.074%	2	523	+294.415%
2026-02-19	30.5000	30.6300	29.6000	29.8000	+8.482%	16	525	+250.738%
2026-02-18	28.2500	28.4000	27.4700	27.4700	+9.880%	14	530	+280.488%
2026-02-17	25.4900	25.4900	25.0000	25.0000	-3.400%	2	531	+318.080%
2026-02-13	23.0000	26.0000	23.0000	25.8800	+18.120%	7	531	+303.864%
2026-02-12	19.5500	21.9100	19.5500	21.9100	-9.724%	7	531	+377.042%
2026-02-10	24.3500	24.3600	24.2200	24.2700	-0.492%	4	530	+330.655%
2026-02-09	20.3700	24.3900	20.3700	24.3900	+17.147%	76	530	+328.536%
2026-02-06	20.0000	20.8200	18.1200	20.8200	+21.047%	14	554	+402.017%
2026-02-05	18.0000	18.5000	17.2000	17.2000	-11.568%	56	553	+507.674%
2026-02-04	22.0000	22.0000	19.4500	19.4500	-18.958%	24	554	+437.378%
2026-02-03	23.1000	24.0000	22.4200	24.0000	+5.263%	93	578	+335.500%
2026-02-02	21.8800	22.8000	21.3300	22.8000	+6.096%	160	587	+358.421%
2026-01-30	22.4500	24.0000	21.4900	21.4900	-17.505%	9	457	+386.366%
2026-01-29	27.8100	27.8300	26.0500	26.0500	-10.940%	8	461	+301.228%
2026-01-28	29.5000	29.5000	28.0500	29.2500	+12.587%	10	464	+257.333%
2026-01-27	27.5100	27.5100	25.9800	25.9800	+0.193%	4	459	+302.309%
2026-01-26	25.9300	25.9300	25.9300	25.9300	-8.212%	1	458	+303.085%
2026-01-23	28.2500	28.2500	26.9600	28.2500	-0.703%	10	458	+269.982%
2026-01-22	30.8700	30.8700	28.4500	28.4500	-3.559%	6	451	+267.381%
2026-01-21	30.3000	30.3000	28.5500	29.5000	-4.221%	11	449	+254.305%
2026-01-20	30.6200	31.0800	30.6200	30.8000	-11.494%	18	447	+239.351%
2026-01-16	30.8500	34.8000	30.8500	34.8000	+2.143%	6	443	+200.345%
2026-01-15	32.4800	34.0700	32.4800	34.0700	+12.628%	4	443	+206.780%
2026-01-14	31.6500	31.6500	30.2500	30.2500	-6.347%	6	444	+245.521%
2026-01-13	33.6100	33.7100	32.3000	32.3000	-5.000%	61	444	+223.591%
2026-01-12	30.6300	34.0000	30.3100	34.0000	+15.450%	14	435	+207.412%
2026-01-09	30.5400	32.4800	29.4500	29.4500	+3.406%	7	428	+254.907%
2026-01-08	28.0000	30.0000	28.0000	28.4800	-6.776%	17	428	+266.994%
2026-01-07	29.4100	30.5500	28.5600	30.5500	+2.517%	5	429	+242.128%
2026-01-06	27.0000	29.8000	25.6500	29.8000	+13.740%	6	429	+250.738%
2026-01-05	26.4000	26.4000	26.0000	26.2000	+6.939%	9	431	+298.931%
2026-01-02	22.5000	24.5000	22.5000	24.5000	+14.969%	12	431	+326.612%
2025-12-31	21.9800	21.9800	21.3100	21.3100	-3.136%	9	421	+390.474%
2025-12-30	22.9000	22.9000	22.0000	22.0000	-8.295%	2	421	+375.091%
2025-12-29	23.0000	24.0300	23.0000	23.9900	+0.629%	8	421	+335.682%
2025-12-26	25.8800	25.9500	23.8400	23.8400	-14.857%	9	415	+338.423%
2025-12-22	27.5000	28.0000	27.5000	28.0000	+4.478%	2	411	+273.286%
2025-12-19	21.7600	26.8000	21.6200	26.8000	+30.859%	5	410	+290.000%
2025-12-18	23.3000	23.3000	20.4800	20.4800	+2.145%	88	409	+410.352%
2025-12-17	20.0000	20.0500	20.0000	20.0500	-4.342%	9	365	+421.297%
2025-12-16	21.1000	21.9000	20.0000	20.9600	-8.311%	25	365	+398.664%
2025-12-15	21.0000	22.8600	21.0000	22.8600	-16.018%	9	343	+357.218%
2025-12-12	27.2200	27.2200	27.2200	27.2200	+0.964%	2	343	+283.982%
2025-12-11	26.4800	26.9600	26.4800	26.9600	-15.724%	2	341	+287.685%
2025-12-08	31.3400	32.2500	31.3400	31.9900	+3.194%	3	340	+226.727%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-2.516%	5	339	+237.161%
2025-12-04	32.0000	32.0000	31.8000	31.8000	+9.655%	13	339	+228.679%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-10.852%	6	330	+260.414%
2025-12-02	32.5300	32.5300	32.5300	32.5300	+11.941%	1	325	+221.303%
2025-12-01	28.0000	29.0600	28.0000	29.0600	+0.903%	3	324	+259.670%
2025-11-28	28.8000	28.8000	28.8000	28.8000	-6.494%	1	325	+262.917%
2025-11-26	29.6000	30.8000	28.3000	30.8000	+11.272%	15	326	+239.351%
2025-11-24	26.0000	28.9500	26.0000	27.6800	+6.667%	8	326	+277.601%
2025-11-21	26.9000	26.9000	24.0000	25.9500	-6.318%	4	319	+302.775%
2025-11-20	33.1500	34.5200	27.7000	27.7000	-9.566%	104	318	+277.329%
2025-11-19	31.3500	32.2000	30.6300	30.6300	+1.357%	8	321	+241.234%
2025-11-18	26.3000	30.2200	25.2600	30.2200	+12.761%	5	320	+245.864%
2025-11-17	25.5000	26.8000	25.5000	26.8000	+3.077%	4	320	+290.000%
2025-11-14	23.7100	27.0000	23.7100	26.0000	-5.455%	31	317	+302.000%
2025-11-13	27.7400	27.7400	25.6700	27.5000	-6.015%	490	296	+280.073%
2025-11-12	34.4000	36.2900	28.8000	29.2600	-11.947%	44	478	+257.211%
2025-11-11	36.9000	40.5400	33.2300	33.2300	-22.360%	109	470	+214.535%
2025-11-10	41.7100	42.8000	39.8000	42.8000	+18.069%	98	421	+144.206%
2025-11-07	36.0900	38.0000	36.0900	36.2500	-10.272%	57	458	+188.331%
2025-11-06	43.5500	43.5500	40.4000	40.4000	-8.390%	9	440	+158.713%
2025-11-05	42.5500	44.5000	41.8000	44.1000	+7.824%	5	445	+137.007%
2025-11-04	42.5000	45.0000	40.9000	40.9000	-14.898%	23	445	+155.550%
2025-11-03	55.5000	56.1500	48.0600	48.0600	-9.355%	7	439	+117.478%
2025-10-31	51.3700	53.5000	51.3700	53.0200	+4.990%	10	439	+97.133%
2025-10-30	45.6300	50.5000	45.5100	50.5000	+1.000%	62	437	+106.970%
2025-10-29	47.7500	50.0000	47.7500	50.0000	+2.775%	14	438	+109.040%
2025-10-28	49.1000	49.4500	48.5800	48.6500	+1.038%	18	439	+114.841%
2025-10-27	46.0000	48.1500	46.0000	48.1500	+11.355%	18	440	+117.072%
2025-10-24	39.2000	43.2400	39.1400	43.2400	+18.078%	80	440	+141.721%
2025-10-23	35.0700	36.6200	35.0700	36.6200	+17.636%	164	451	+185.418%
2025-10-22	33.8000	33.8000	31.0500	31.1300	-6.517%	21	463	+235.753%
2025-10-21	32.8000	34.9700	32.8000	33.3000	-7.500%	425	442	+213.874%
2025-10-20	36.0000	36.0000	36.0000	36.0000	-5.263%	1	20	+190.333%
2025-10-17	40.3500	40.3500	38.0000	38.0000	-12.037%	14	19	+175.053%
2025-10-16	43.5000	46.5000	43.2000	43.2000	-2.921%	5	13	+141.944%
2025-10-15	44.5000	44.5000	44.5000	44.5000	-7.963%	1	12	+134.876%
2025-10-14	45.9800	48.3500	45.9800	48.3500	-4.086%	7	11	+116.174%
2025-10-13	49.3000	51.4800	49.3000	50.4100	0.000%	6	6	+107.340%

.dark-mode .FTmYCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTmYCL{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C200NBIS Dec 17 2027 200.00 Call (NBIS271217C00200000)option OPRA

NBIS20271217C200
NBIS Dec 17 2027 200.00 Call (NBIS271217C00200000)
option OPRA