Dark

NBIS20271217C220
NBIS Dec 17 2027 220.00 Call (NBIS271217C00220000)
option OPRA

EOD

Aug 31, 2026

81.75-3.710%(-3.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	81.7500	81.7500	81.7500	81.7500	-3.710%	6	235	0.000%
2026-08-28	86.4900	86.9600	84.5000	84.9000	-7.818%	11	241	-3.710%
2026-08-27	96.8500	96.8500	92.1000	92.1000	+0.601%	5	234	-11.238%
2026-08-26	91.5500	91.5500	91.5500	91.5500	-5.375%	2	234	-10.705%
2026-08-25	94.8300	96.7500	94.4600	96.7500	+8.246%	14	235	-15.504%
2026-08-24	89.6000	89.6000	89.3800	89.3800	-8.328%	12	230	-8.537%
2026-08-21	105.4300	105.4300	96.9000	97.5000	-0.864%	6	234	-16.154%
2026-08-20	93.9000	98.3500	93.0000	98.3500	-3.729%	27	234	-16.878%
2026-08-19	97.0000	104.1000	97.0000	102.1600	-29.325%	14	232	-19.978%
2026-08-17	144.5500	144.5500	144.5500	144.5500	+0.445%	4	236	-43.445%
2026-08-14	139.8500	148.8000	137.1700	143.9100	+11.905%	13	236	-43.194%
2026-08-13	145.8600	145.8600	128.5000	128.6000	+2.880%	21	235	-36.431%
2026-08-12	113.5000	125.0000	113.5000	125.0000	+46.353%	9	250	-34.600%
2026-08-11	85.4100	85.4100	85.4100	85.4100	-25.872%	1	248	-4.285%
2026-08-05	116.1500	117.5000	115.2200	115.2200	-2.587%	3	248	-29.049%
2026-08-04	111.9700	118.2800	111.9700	118.2800	+10.028%	8	247	-30.884%
2026-08-03	98.5000	109.0000	98.5000	107.5000	+13.158%	4	244	-23.953%
2026-07-30	95.0000	95.0000	95.0000	95.0000	+29.870%	1	245	-13.947%
2026-07-29	73.1500	73.1500	73.1500	73.1500	-8.448%	1	244	+11.757%
2026-07-28	77.8800	83.1200	77.8800	79.9000	-15.673%	9	245	+2.315%
2026-07-27	94.7500	94.7500	94.7500	94.7500	-13.272%	1	250	-13.720%
2026-07-24	109.2500	109.2500	109.2500	109.2500	-9.971%	2	249	-25.172%
2026-07-23	121.3500	121.3500	121.3500	121.3500	+10.741%	20	251	-32.633%
2026-07-21	109.5800	109.5800	109.5800	109.5800	+15.688%	4	231	-25.397%
2026-07-20	94.7200	94.7200	94.7200	94.7200	+13.573%	4	231	-13.693%
2026-07-16	90.5000	90.5000	83.4000	83.4000	-17.613%	8	231	-1.978%
2026-07-15	99.9700	101.2300	99.9700	101.2300	+3.507%	9	232	-19.243%
2026-07-14	99.9500	102.0000	97.8000	97.8000	-10.864%	15	230	-16.411%
2026-07-13	111.4500	111.4500	109.1200	109.7200	-1.948%	4	220	-25.492%
2026-07-10	112.7500	112.7500	111.9000	111.9000	-3.518%	2	221	-26.944%
2026-07-09	119.0400	119.0400	115.4500	115.9800	+1.737%	3	222	-29.514%
2026-07-08	104.0000	114.0000	104.0000	114.0000	+14.297%	5	222	-28.289%
2026-07-07	102.2500	104.6200	99.7400	99.7400	-14.752%	3	221	-18.037%
2026-07-06	117.1300	117.6000	117.0000	117.0000	+9.193%	4	221	-30.128%
2026-07-02	116.8000	116.8000	106.5000	107.1500	-20.630%	18	212	-23.705%
2026-07-01	134.0000	135.5000	133.5000	135.0000	-16.667%	6	212	-39.444%
2026-06-30	172.0000	172.0000	162.0000	162.0000	+20.715%	4	210	-49.537%
2026-06-26	131.9700	134.2000	131.9700	134.2000	-8.151%	11	211	-39.083%
2026-06-24	150.0000	151.3000	146.1100	146.1100	-10.947%	7	220	-44.049%
2026-06-23	175.2500	175.2500	164.0700	164.0700	-3.771%	8	220	-50.174%
2026-06-18	164.1200	170.5000	164.1200	170.5000	-4.262%	25	219	-52.053%
2026-06-17	178.7000	178.7000	178.0900	178.0900	+21.141%	6	219	-54.096%
2026-06-16	147.0000	147.0100	147.0000	147.0100	+5.535%	2	219	-44.392%
2026-06-15	139.4200	139.4200	139.3000	139.3000	+24.375%	5	223	-41.314%
2026-06-11	102.1900	112.0000	102.1900	112.0000	+0.928%	54	223	-27.009%
2026-06-10	113.5000	113.5000	110.9700	110.9700	-1.779%	26	227	-26.331%
2026-06-09	112.1500	114.5000	112.1500	112.9800	+3.699%	7	201	-27.642%
2026-06-08	116.0000	118.6000	108.9500	108.9500	-5.532%	18	202	-24.966%
2026-06-05	127.5800	127.5800	109.5100	115.3300	-19.220%	9	202	-29.116%
2026-06-04	123.7500	142.7700	123.7500	142.7700	+5.763%	15	198	-42.740%
2026-06-03	134.9900	134.9900	134.9900	134.9900	-5.137%	2	196	-39.440%
2026-06-02	153.0000	153.0000	142.3000	142.3000	-2.179%	5	196	-42.551%
2026-06-01	135.3000	151.8800	135.3000	145.4700	+34.794%	23	195	-43.803%
2026-05-29	113.0500	114.2400	107.9200	107.9200	-3.470%	28	187	-24.249%
2026-05-28	109.0000	116.0000	108.2500	111.8000	+19.253%	29	185	-26.878%
2026-05-27	93.7500	93.7500	93.7500	93.7500	-2.211%	1	201	-12.800%
2026-05-26	98.0000	98.0000	95.8700	95.8700	-4.130%	6	202	-14.728%
2026-05-22	105.2200	106.8100	100.0000	100.0000	-8.925%	4	201	-18.250%
2026-05-21	110.0000	112.0000	109.2600	109.8000	+19.751%	30	201	-25.546%
2026-05-19	82.6000	91.8200	82.6000	91.6900	+6.554%	13	201	-10.841%
2026-05-18	95.0500	95.0500	85.7500	86.0500	-19.572%	15	183	-4.997%
2026-05-15	104.3000	112.3000	98.2000	106.9900	-3.036%	7	183	-23.591%
2026-05-14	103.5000	113.6700	103.2000	110.3400	+18.518%	85	178	-25.911%
2026-05-13	85.2000	99.4300	85.2000	93.1000	+32.753%	39	147	-12.191%
2026-05-12	75.9000	75.9000	70.1300	70.1300	-14.162%	4	147	+16.569%
2026-05-11	83.9000	84.5000	81.7000	81.7000	+5.761%	19	147	+0.061%
2026-05-07	85.7500	85.7500	77.2500	77.2500	-7.296%	11	133	+5.825%
2026-05-06	80.0000	83.3300	79.0000	83.3300	+21.650%	34	123	-1.896%
2026-05-05	66.5000	69.0000	66.5000	68.5000	-2.101%	22	127	+19.343%
2026-05-04	65.1000	69.9700	65.1000	69.9700	+41.040%	30	117	+16.836%
2026-05-01	50.8900	51.0100	49.6100	49.6100	+25.914%	5	112	+64.785%
2026-04-29	39.4000	39.4000	39.4000	39.4000	+3.821%	5	112	+107.487%
2026-04-28	40.9500	40.9500	37.9500	37.9500	-8.444%	5	112	+115.415%
2026-04-27	41.4500	41.4500	41.4500	41.4500	-18.694%	1	113	+97.226%
2026-04-24	50.9800	50.9800	50.9800	50.9800	+4.190%	1	114	+60.357%
2026-04-23	53.0000	53.0000	48.0000	48.9300	+0.596%	6	114	+67.075%
2026-04-22	48.6700	48.6700	48.6400	48.6400	+4.221%	2	113	+68.072%
2026-04-21	50.5500	50.5500	46.6700	46.6700	-6.660%	12	113	+75.166%
2026-04-20	47.7700	50.0000	47.7700	50.0000	+1.523%	107	113	+63.500%
2026-04-17	47.7500	49.2500	47.7400	49.2500	-7.163%	49	173	+65.990%
2026-04-16	52.0800	53.0500	52.0800	53.0500	-0.637%	16	201	+54.100%
2026-04-15	49.3100	53.3900	49.3100	53.3900	-1.658%	2	187	+53.119%
2026-04-14	52.4200	54.2900	52.4200	54.2900	+11.938%	9	0	+50.580%
2026-04-13	41.2500	51.0000	41.2500	48.5000	0.000%	233	0	+68.557%

.dark-mode .b270bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b270bD{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C220NBIS Dec 17 2027 220.00 Call (NBIS271217C00220000)option OPRA

NBIS20271217C220
NBIS Dec 17 2027 220.00 Call (NBIS271217C00220000)
option OPRA