Dark

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

EOD

Aug 31, 2026

87.45-4.946%(-4.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	88.4600	88.4600	87.0700	87.4500	-4.946%	5	1,007	0.000%
2026-08-28	92.0000	92.0000	92.0000	92.0000	-8.476%	2	1,004	-4.946%
2026-08-27	101.0000	101.0000	100.5200	100.5200	+2.981%	2	1,003	-13.002%
2026-08-26	97.6100	97.6100	97.6100	97.6100	-4.388%	1	1,002	-10.409%
2026-08-25	102.0900	102.0900	102.0900	102.0900	+12.744%	1	1,001	-14.340%
2026-08-24	90.5500	90.5500	90.5500	90.5500	-13.762%	1	1,001	-3.424%
2026-08-21	105.0000	105.0000	105.0000	105.0000	+4.582%	1	1,001	-16.714%
2026-08-20	99.9200	100.4000	98.0000	100.4000	-2.058%	22	1,001	-12.898%
2026-08-19	119.1600	119.1600	102.2700	102.5100	-20.188%	34	1,000	-14.691%
2026-08-18	143.3900	143.3900	128.4400	128.4400	-14.573%	2	1,001	-31.914%
2026-08-17	149.1500	150.3500	149.1500	150.3500	-0.792%	3	1,001	-41.836%
2026-08-14	155.8500	155.8500	150.5600	151.5500	+11.026%	29	1,001	-42.296%
2026-08-13	145.6900	146.4000	136.5000	136.5000	+3.645%	26	1,016	-35.934%
2026-08-12	113.0000	133.0000	113.0000	131.7000	+51.206%	22	1,020	-33.599%
2026-08-11	89.2300	89.2500	87.1000	87.1000	-0.229%	92	1,020	+0.402%
2026-08-10	88.6500	88.6500	87.3000	87.3000	-2.730%	21	981	+0.172%
2026-08-07	96.0000	96.2600	86.7000	89.7500	-3.815%	73	962	-2.563%
2026-08-06	101.1700	101.1700	93.3100	93.3100	-20.789%	17	961	-6.280%
2026-08-05	121.5000	121.5000	117.8000	117.8000	-4.631%	2	960	-25.764%
2026-08-04	117.6700	123.5200	117.6700	123.5200	+3.859%	6	960	-29.202%
2026-08-03	105.5700	118.9300	105.5700	118.9300	+27.198%	3	959	-26.469%
2026-07-31	103.2500	103.2500	91.5000	93.5000	+0.268%	7	959	-6.471%
2026-07-30	87.6600	101.0100	87.6600	93.2500	+31.802%	26	958	-6.220%
2026-07-29	78.3300	78.3300	68.4500	70.7500	-16.014%	39	958	+23.604%
2026-07-28	88.5300	88.5300	80.8900	84.2400	-15.507%	31	952	+3.811%
2026-07-27	103.8600	103.8600	95.2000	99.7000	-2.665%	9	948	-12.287%
2026-07-24	112.6500	112.7700	102.4300	102.4300	-18.996%	4	948	-14.625%
2026-07-23	124.5000	126.4500	124.5000	126.4500	+10.892%	24	946	-30.842%
2026-07-21	104.0000	114.0300	104.0000	114.0300	+18.215%	4	930	-23.310%
2026-07-20	102.5000	102.5000	96.0000	96.4600	+6.881%	11	930	-9.341%
2026-07-17	84.3500	91.1000	82.0000	90.2500	+6.490%	75	935	-3.102%
2026-07-16	99.7500	99.7500	84.7500	84.7500	-21.104%	40	938	+3.186%
2026-07-15	107.6500	107.6500	98.0500	107.4200	+2.775%	14	934	-18.591%
2026-07-14	104.7000	104.7000	104.5200	104.5200	-15.805%	2	932	-16.332%
2026-07-09	125.0000	125.0000	118.0500	124.1400	+6.103%	76	930	-29.555%
2026-07-08	107.6500	117.0000	107.0400	117.0000	+13.460%	23	905	-25.256%
2026-07-07	106.1200	109.1000	103.0000	103.1200	-14.932%	24	910	-15.196%
2026-07-06	112.5000	123.5500	112.5000	121.2200	+8.280%	23	909	-27.858%
2026-07-02	134.4900	134.4900	111.9500	111.9500	-17.203%	11	909	-21.885%
2026-07-01	134.0000	140.0000	131.0000	135.2100	-24.039%	37	909	-35.323%
2026-06-30	178.0000	178.0000	178.0000	178.0000	+18.667%	1	913	-50.871%
2026-06-29	150.0000	150.0000	150.0000	150.0000	+11.532%	5	914	-41.700%
2026-06-26	140.5200	142.0000	134.4900	134.4900	-10.340%	11	919	-34.977%
2026-06-25	150.0000	150.0000	150.0000	150.0000	+3.093%	1	924	-41.700%
2026-06-24	145.5000	145.5000	145.5000	145.5000	-13.568%	1	924	-39.897%
2026-06-23	165.0700	168.3400	165.0700	168.3400	-8.322%	2	925	-48.052%
2026-06-22	183.6200	183.6200	183.6200	183.6200	+4.627%	1	927	-52.374%
2026-06-18	174.1200	177.5000	174.1200	175.5000	-0.284%	7	986	-50.171%
2026-06-17	162.2500	182.0000	162.2500	176.0000	+10.214%	66	986	-50.313%
2026-06-16	158.4900	159.6900	154.4500	159.6900	+5.755%	8	986	-45.238%
2026-06-15	142.6200	151.0000	141.9500	151.0000	+14.873%	44	987	-42.086%
2026-06-12	126.6400	133.7500	126.6400	131.4500	+7.526%	13	987	-33.473%
2026-06-11	104.2300	122.2500	104.2300	122.2500	+10.784%	105	987	-28.466%
2026-06-10	112.8500	112.8500	110.3500	110.3500	+10.350%	6	995	-20.752%
2026-06-09	126.2500	126.2500	100.0000	100.0000	-12.846%	7	995	-12.550%
2026-06-08	125.2500	125.2500	113.9800	114.7400	-5.166%	34	996	-23.784%
2026-06-05	130.9700	131.0000	113.2400	120.9900	-13.886%	28	1,018	-27.721%
2026-06-04	131.0500	140.5000	125.7000	140.5000	+2.019%	3	1,026	-37.758%
2026-06-03	143.2500	145.2500	137.7200	137.7200	-14.534%	7	1,028	-36.502%
2026-06-02	161.1400	161.1400	161.1400	161.1400	+7.070%	1	1,031	-45.730%
2026-06-01	131.4500	159.6100	131.4500	150.5000	+28.085%	603	1,032	-41.894%
2026-05-29	120.5000	121.3700	113.6000	117.5000	+1.293%	30	1,452	-25.574%
2026-05-28	114.0000	120.9500	111.5000	116.0000	+13.725%	65	1,461	-24.612%
2026-05-27	95.0000	102.0000	94.0000	102.0000	+0.990%	11	1,462	-14.265%
2026-05-26	111.9200	111.9300	101.0000	101.0000	-3.442%	53	1,456	-13.416%
2026-05-22	112.2300	112.4600	104.6000	104.6000	-4.212%	23	1,478	-16.396%
2026-05-21	108.0000	116.2600	108.0000	109.2000	+16.542%	34	1,478	-19.918%
2026-05-20	98.0000	98.6400	93.7000	93.7000	-1.472%	34	1,478	-6.670%
2026-05-19	87.2100	95.1000	85.3700	95.1000	+3.629%	7	1,474	-8.044%
2026-05-18	99.0500	100.3500	91.7700	91.7700	-18.967%	6	1,474	-4.707%
2026-05-15	109.5000	116.2300	108.0000	113.2500	+0.088%	38	1,474	-22.781%
2026-05-14	101.7300	121.0500	101.7300	113.1500	+15.165%	96	1,458	-22.713%
2026-05-13	96.5300	106.8500	91.3200	98.2500	+25.768%	216	1,450	-10.992%
2026-05-12	81.3000	82.1400	74.0000	78.1200	-9.068%	15	1,450	+11.943%
2026-05-11	86.7900	91.9500	85.3100	85.9100	+9.579%	102	1,450	+1.793%
2026-05-08	82.5500	82.5500	76.9700	78.4000	-3.686%	33	1,417	+11.543%
2026-05-07	84.2200	88.2500	75.5000	81.4000	-5.776%	65	1,417	+7.432%
2026-05-06	75.0200	86.3900	73.8500	86.3900	+19.109%	93	1,407	+1.227%
2026-05-05	70.8000	75.3000	70.4500	72.5300	-2.540%	87	1,386	+20.571%
2026-05-04	65.0000	74.4200	65.0000	74.4200	+34.794%	78	1,355	+17.509%
2026-05-01	52.0000	55.9500	52.0000	55.2100	+22.689%	202	1,404	+58.395%
2026-04-30	44.2500	45.0000	43.5000	45.0000	-4.398%	29	1,404	+94.333%
2026-04-29	44.0000	47.0900	44.0000	47.0700	+8.331%	124	1,381	+85.787%
2026-04-28	45.1900	45.1900	41.7500	43.4500	-11.507%	44	1,441	+101.266%
2026-04-27	46.1500	49.1000	44.3400	49.1000	-1.108%	19	1,434	+78.106%
2026-04-24	57.8100	57.8100	49.1500	49.6500	-8.966%	141	1,433	+76.133%
2026-04-23	52.3800	58.3300	52.3800	54.5400	+4.844%	53	1,534	+60.341%
2026-04-22	58.2500	58.4500	52.0000	52.0200	-2.875%	18	1,526	+68.108%
2026-04-21	52.5000	55.2500	52.5000	53.5600	-1.181%	77	1,528	+63.275%
2026-04-20	52.5000	54.2000	52.5000	54.2000	+1.138%	47	1,570	+61.347%
2026-04-17	52.4500	54.2500	52.4500	53.5900	-7.921%	8	1,563	+63.183%
2026-04-16	60.5000	60.6400	56.1700	58.2000	-0.291%	496	1,565	+50.258%
2026-04-15	56.9800	59.1200	54.0000	58.3700	+0.051%	37	1,100	+49.820%
2026-04-14	57.1600	59.5000	54.6200	58.3400	+10.913%	110	1,120	+49.897%
2026-04-13	45.7500	55.3500	45.7500	52.6000	+12.273%	271	1,086	+66.255%
2026-04-10	41.6200	49.1500	41.6200	46.8500	+13.824%	431	1,189	+86.660%
2026-04-09	37.6500	41.8900	36.4000	41.1600	+14.972%	206	991	+112.464%
2026-04-08	35.3300	36.5000	32.4000	35.8000	+11.700%	224	900	+144.274%
2026-04-07	30.9000	33.0000	29.5800	32.0500	+4.739%	30	960	+172.855%
2026-04-06	26.0000	30.6300	26.0000	30.6000	+11.679%	28	955	+185.784%
2026-04-02	24.0400	27.7500	24.0400	27.4000	+15.126%	13	950	+219.161%
2026-04-01	26.3000	27.5000	23.8000	23.8000	-2.857%	52	950	+267.437%
2026-03-31	23.0000	24.5000	22.0500	24.5000	+17.450%	208	928	+256.939%
2026-03-30	25.1300	25.1300	20.0200	20.8600	-18.516%	222	907	+319.223%
2026-03-27	27.6900	27.6900	25.2000	25.6000	-8.473%	8	751	+241.602%
2026-03-26	30.4100	30.5000	27.3000	27.9700	-17.003%	323	755	+212.656%
2026-03-25	33.7000	33.7000	33.7000	33.7000	+4.529%	1	747	+159.496%
2026-03-24	32.2400	32.2400	32.2400	32.2400	-2.303%	11	746	+171.247%
2026-03-23	34.9400	34.9400	32.8300	33.0000	+3.189%	8	735	+165.000%
2026-03-20	36.0900	36.5600	31.7100	31.9800	-11.018%	56	736	+173.452%
2026-03-19	34.7500	35.9400	34.2000	35.9400	-2.417%	10	714	+143.322%
2026-03-18	33.9700	36.8300	33.9700	36.8300	+16.183%	18	718	+137.442%
2026-03-17	35.2100	35.2100	31.7000	31.7000	-21.340%	127	717	+175.868%
2026-03-16	39.6200	42.0600	39.5000	40.3000	+25.350%	279	721	+116.998%
2026-03-13	31.1700	33.5000	31.0000	32.1500	+8.983%	32	823	+172.006%
2026-03-12	30.0000	30.7000	29.5000	29.5000	-6.349%	7	803	+196.441%
2026-03-11	29.0500	32.1300	29.0500	31.5000	+29.630%	45	798	+177.619%
2026-03-10	23.7000	24.5500	23.6500	24.3000	+4.741%	24	765	+259.877%
2026-03-09	20.0600	23.2000	19.8400	23.2000	+1.665%	167	749	+276.940%
2026-03-06	22.8200	22.8200	22.8200	22.8200	-0.869%	2	644	+283.216%
2026-03-05	23.0300	23.0300	23.0200	23.0200	-5.656%	11	646	+279.887%
2026-03-04	21.9400	24.5300	21.9400	24.4000	+21.272%	124	637	+258.402%
2026-03-03	20.1200	20.1200	20.1200	20.1200	-12.711%	1	524	+334.642%
2026-02-27	23.0500	23.0500	23.0500	23.0500	-20.517%	1	523	+279.393%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.561%	3	524	+201.552%
2026-02-25	28.7800	29.4600	28.7800	29.4600	+7.401%	2	524	+196.843%
2026-02-24	28.5000	28.5000	27.4300	27.4300	+5.096%	2	524	+218.812%
2026-02-23	26.0000	26.1000	26.0000	26.1000	-1.509%	3	523	+235.057%
2026-02-20	26.5000	26.5000	26.5000	26.5000	-11.074%	2	523	+230.000%
2026-02-19	30.5000	30.6300	29.6000	29.8000	+8.482%	16	525	+193.456%
2026-02-18	28.2500	28.4000	27.4700	27.4700	+9.880%	14	530	+218.347%
2026-02-17	25.4900	25.4900	25.0000	25.0000	-3.400%	2	531	+249.800%
2026-02-13	23.0000	26.0000	23.0000	25.8800	+18.120%	7	531	+237.906%
2026-02-12	19.5500	21.9100	19.5500	21.9100	-9.724%	7	531	+299.133%
2026-02-10	24.3500	24.3600	24.2200	24.2700	-0.492%	4	530	+260.321%
2026-02-09	20.3700	24.3900	20.3700	24.3900	+17.147%	76	530	+258.549%
2026-02-06	20.0000	20.8200	18.1200	20.8200	+21.047%	14	554	+320.029%
2026-02-05	18.0000	18.5000	17.2000	17.2000	-11.568%	56	553	+408.430%
2026-02-04	22.0000	22.0000	19.4500	19.4500	-18.958%	24	554	+349.614%
2026-02-03	23.1000	24.0000	22.4200	24.0000	+5.263%	93	578	+264.375%
2026-02-02	21.8800	22.8000	21.3300	22.8000	+6.096%	160	587	+283.553%
2026-01-30	22.4500	24.0000	21.4900	21.4900	-17.505%	9	457	+306.933%
2026-01-29	27.8100	27.8300	26.0500	26.0500	-10.940%	8	461	+235.701%
2026-01-28	29.5000	29.5000	28.0500	29.2500	+12.587%	10	464	+198.974%
2026-01-27	27.5100	27.5100	25.9800	25.9800	+0.193%	4	459	+236.605%
2026-01-26	25.9300	25.9300	25.9300	25.9300	-8.212%	1	458	+237.254%
2026-01-23	28.2500	28.2500	26.9600	28.2500	-0.703%	10	458	+209.558%
2026-01-22	30.8700	30.8700	28.4500	28.4500	-3.559%	6	451	+207.381%
2026-01-21	30.3000	30.3000	28.5500	29.5000	-4.221%	11	449	+196.441%
2026-01-20	30.6200	31.0800	30.6200	30.8000	-11.494%	18	447	+183.929%
2026-01-16	30.8500	34.8000	30.8500	34.8000	+2.143%	6	443	+151.293%
2026-01-15	32.4800	34.0700	32.4800	34.0700	+12.628%	4	443	+156.677%
2026-01-14	31.6500	31.6500	30.2500	30.2500	-6.347%	6	444	+189.091%
2026-01-13	33.6100	33.7100	32.3000	32.3000	-5.000%	61	444	+170.743%
2026-01-12	30.6300	34.0000	30.3100	34.0000	+15.450%	14	435	+157.206%
2026-01-09	30.5400	32.4800	29.4500	29.4500	+3.406%	7	428	+196.944%
2026-01-08	28.0000	30.0000	28.0000	28.4800	-6.776%	17	428	+207.058%
2026-01-07	29.4100	30.5500	28.5600	30.5500	+2.517%	5	429	+186.252%
2026-01-06	27.0000	29.8000	25.6500	29.8000	+13.740%	6	429	+193.456%
2026-01-05	26.4000	26.4000	26.0000	26.2000	+6.939%	9	431	+233.779%
2026-01-02	22.5000	24.5000	22.5000	24.5000	+14.969%	12	431	+256.939%
2025-12-31	21.9800	21.9800	21.3100	21.3100	-3.136%	9	421	+310.371%
2025-12-30	22.9000	22.9000	22.0000	22.0000	-8.295%	2	421	+297.500%
2025-12-29	23.0000	24.0300	23.0000	23.9900	+0.629%	8	421	+264.527%
2025-12-26	25.8800	25.9500	23.8400	23.8400	-14.857%	9	415	+266.820%
2025-12-22	27.5000	28.0000	27.5000	28.0000	+4.478%	2	411	+212.321%
2025-12-19	21.7600	26.8000	21.6200	26.8000	+30.859%	5	410	+226.306%
2025-12-18	23.3000	23.3000	20.4800	20.4800	+2.145%	88	409	+327.002%
2025-12-17	20.0000	20.0500	20.0000	20.0500	-4.342%	9	365	+336.160%
2025-12-16	21.1000	21.9000	20.0000	20.9600	-8.311%	25	365	+317.223%
2025-12-15	21.0000	22.8600	21.0000	22.8600	-16.018%	9	343	+282.546%
2025-12-12	27.2200	27.2200	27.2200	27.2200	+0.964%	2	343	+221.271%
2025-12-11	26.4800	26.9600	26.4800	26.9600	-15.724%	2	341	+224.369%
2025-12-08	31.3400	32.2500	31.3400	31.9900	+3.194%	3	340	+173.367%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-2.516%	5	339	+182.097%
2025-12-04	32.0000	32.0000	31.8000	31.8000	+9.655%	13	339	+175.000%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-10.852%	6	330	+201.552%
2025-12-02	32.5300	32.5300	32.5300	32.5300	+11.941%	1	325	+168.829%
2025-12-01	28.0000	29.0600	28.0000	29.0600	+0.903%	3	324	+200.929%
2025-11-28	28.8000	28.8000	28.8000	28.8000	-6.494%	1	325	+203.646%
2025-11-26	29.6000	30.8000	28.3000	30.8000	+11.272%	15	326	+183.929%
2025-11-24	26.0000	28.9500	26.0000	27.6800	+6.667%	8	326	+215.932%
2025-11-21	26.9000	26.9000	24.0000	25.9500	-6.318%	4	319	+236.994%
2025-11-20	33.1500	34.5200	27.7000	27.7000	-9.566%	104	318	+215.704%
2025-11-19	31.3500	32.2000	30.6300	30.6300	+1.357%	8	321	+185.504%
2025-11-18	26.3000	30.2200	25.2600	30.2200	+12.761%	5	320	+189.378%
2025-11-17	25.5000	26.8000	25.5000	26.8000	+3.077%	4	320	+226.306%
2025-11-14	23.7100	27.0000	23.7100	26.0000	-5.455%	31	317	+236.346%
2025-11-13	27.7400	27.7400	25.6700	27.5000	-6.015%	490	296	+218.000%
2025-11-12	34.4000	36.2900	28.8000	29.2600	-11.947%	44	478	+198.872%
2025-11-11	36.9000	40.5400	33.2300	33.2300	-22.360%	109	470	+163.166%
2025-11-10	41.7100	42.8000	39.8000	42.8000	+18.069%	98	421	+104.322%
2025-11-07	36.0900	38.0000	36.0900	36.2500	-10.272%	57	458	+141.241%
2025-11-06	43.5500	43.5500	40.4000	40.4000	-8.390%	9	440	+116.460%
2025-11-05	42.5500	44.5000	41.8000	44.1000	+7.824%	5	445	+98.299%
2025-11-04	42.5000	45.0000	40.9000	40.9000	-14.898%	23	445	+113.814%
2025-11-03	55.5000	56.1500	48.0600	48.0600	-9.355%	7	439	+81.960%
2025-10-31	51.3700	53.5000	51.3700	53.0200	+4.990%	10	439	+64.938%
2025-10-30	45.6300	50.5000	45.5100	50.5000	+1.000%	62	437	+73.168%
2025-10-29	47.7500	50.0000	47.7500	50.0000	+2.775%	14	438	+74.900%
2025-10-28	49.1000	49.4500	48.5800	48.6500	+1.038%	18	439	+79.753%
2025-10-27	46.0000	48.1500	46.0000	48.1500	+11.355%	18	440	+81.620%
2025-10-24	39.2000	43.2400	39.1400	43.2400	+18.078%	80	440	+102.243%
2025-10-23	35.0700	36.6200	35.0700	36.6200	+17.636%	164	451	+138.804%
2025-10-22	33.8000	33.8000	31.0500	31.1300	-6.517%	21	463	+180.919%
2025-10-21	32.8000	34.9700	32.8000	33.3000	-7.500%	425	442	+162.613%
2025-10-20	36.0000	36.0000	36.0000	36.0000	-5.263%	1	20	+142.917%
2025-10-17	40.3500	40.3500	38.0000	38.0000	-12.037%	14	19	+130.132%
2025-10-16	43.5000	46.5000	43.2000	43.2000	-2.921%	5	13	+102.431%
2025-10-15	44.5000	44.5000	44.5000	44.5000	-7.963%	1	12	+96.517%
2025-10-14	45.9800	48.3500	45.9800	48.3500	-4.086%	7	11	+80.869%
2025-10-13	49.3000	51.4800	49.3000	50.4100	0.000%	6	6	+73.477%

.dark-mode .DMy2NV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMy2NV{ 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