Dark

NBIS20271217C80
NBIS Dec 17 2027 80.00 Call (NBIS271217C00080000)
option OPRA

EOD

Jul 10, 2026

164.56-20.000%(-41.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	164.5600	164.5600	164.5600	164.5600	-20.000%	1	393	0.000%
2026-06-29	201.5300	205.7000	201.5300	205.7000	+7.888%	2	392	-20.000%
2026-06-26	190.6600	190.6600	190.6600	190.6600	-14.694%	1	392	-13.689%
2026-06-18	223.5000	223.5000	223.5000	223.5000	+30.702%	1	394	-26.371%
2026-05-28	171.0000	171.0000	171.0000	171.0000	+22.801%	1	394	-3.766%
2026-05-20	139.2500	139.2500	139.2500	139.2500	+7.737%	2	395	+18.176%
2026-05-19	129.2500	129.2500	129.2500	129.2500	-8.327%	1	398	+27.319%
2026-05-18	140.9900	140.9900	140.9900	140.9900	-14.030%	2	398	+16.717%
2026-05-15	164.0000	164.0000	164.0000	164.0000	+5.806%	1	398	+0.341%
2026-05-13	143.0000	155.0000	143.0000	155.0000	+15.672%	4	399	+6.168%
2026-05-11	134.0000	134.0000	134.0000	134.0000	+7.020%	1	403	+22.806%
2026-05-08	125.2100	125.2100	125.2100	125.2100	+0.168%	1	402	+31.427%
2026-05-07	128.0000	128.0000	125.0000	125.0000	-6.135%	3	402	+31.648%
2026-05-06	133.1700	133.1700	133.1700	133.1700	+11.889%	1	403	+23.571%
2026-05-05	118.5000	119.0200	118.5000	119.0200	+23.260%	2	403	+38.262%
2026-05-01	96.5600	96.5600	96.5600	96.5600	+11.411%	1	402	+70.423%
2026-04-29	82.0500	86.6700	80.4500	86.6700	+1.965%	3	402	+89.870%
2026-04-28	85.0000	85.0000	85.0000	85.0000	-2.119%	1	403	+93.600%
2026-04-27	89.0000	89.0000	83.2500	86.8400	-3.832%	40	403	+89.498%
2026-04-24	94.2000	94.3500	90.1500	90.3000	-6.454%	120	403	+82.237%
2026-04-22	96.5300	96.5300	96.5300	96.5300	-3.701%	1	408	+70.475%
2026-04-21	101.7900	101.7900	99.9900	100.2400	-4.351%	3	409	+64.166%
2026-04-14	101.5800	106.7000	101.5800	104.8000	+7.289%	14	410	+57.023%
2026-04-13	98.4800	98.4800	97.6800	97.6800	+15.803%	2	418	+68.468%
2026-04-10	84.4900	84.4900	84.3500	84.3500	+6.772%	2	419	+95.092%
2026-04-09	72.0000	80.0900	72.0000	79.0000	+13.669%	55	420	+108.304%
2026-04-08	69.5000	69.5000	69.5000	69.5000	+10.669%	2	409	+136.777%
2026-04-07	61.0000	62.8000	61.0000	62.8000	+1.356%	10	407	+162.038%
2026-04-06	61.9500	61.9600	61.9500	61.9600	+6.828%	2	417	+165.591%
2026-04-02	56.7300	58.0000	56.7300	58.0000	+6.266%	9	427	+183.724%
2026-04-01	56.7000	56.7000	54.5800	54.5800	+8.920%	5	427	+201.502%
2026-03-31	50.1100	50.1100	50.1100	50.1100	+10.253%	1	428	+228.398%
2026-03-30	45.5500	45.5500	45.4000	45.4500	-13.953%	40	427	+262.068%
2026-03-27	56.0000	56.0000	52.8200	52.8200	-18.801%	18	427	+211.549%
2026-03-25	66.6000	66.6000	65.0500	65.0500	+4.080%	12	435	+152.975%
2026-03-20	70.0000	70.0000	62.5000	62.5000	-3.846%	3	423	+163.296%
2026-03-19	65.0000	65.0000	65.0000	65.0000	-5.523%	2	425	+153.169%
2026-03-18	68.8000	68.8000	68.8000	68.8000	+5.846%	1	427	+139.186%
2026-03-17	66.5000	66.5000	65.0000	65.0000	-17.971%	3	428	+153.169%
2026-03-16	73.7500	79.2400	73.7500	79.2400	+20.115%	11	425	+107.673%
2026-03-13	66.1500	66.1500	65.3900	65.9700	+7.094%	7	421	+149.447%
2026-03-11	61.6000	61.6000	61.6000	61.6000	+21.499%	1	428	+167.143%
2026-03-10	50.7000	50.7000	50.7000	50.7000	+5.625%	1	429	+224.576%
2026-03-09	48.0000	48.0000	48.0000	48.0000	-4.000%	1	430	+242.833%
2026-03-04	50.0000	50.0000	50.0000	50.0000	+17.564%	1	431	+229.120%
2026-03-03	42.5300	42.5300	42.5300	42.5300	-7.984%	1	432	+286.927%
2026-03-02	46.2200	46.2200	46.2200	46.2200	-0.602%	1	431	+256.036%
2026-02-27	49.4500	49.4500	45.6000	46.5000	-17.917%	10	430	+253.892%
2026-02-26	58.5000	58.5000	56.6500	56.6500	+4.117%	4	432	+190.485%
2026-02-23	53.0100	54.4100	53.0100	54.4100	+0.759%	2	436	+202.444%
2026-02-20	54.0000	54.0000	54.0000	54.0000	-10.891%	6	434	+204.741%
2026-02-19	57.5000	60.6000	57.5000	60.6000	+9.386%	3	428	+171.551%
2026-02-18	54.5000	55.4000	54.1000	55.4000	+8.203%	6	429	+197.040%
2026-02-17	50.2500	51.2000	50.2500	51.2000	-1.859%	4	429	+221.406%
2026-02-13	50.2600	52.1700	50.2600	52.1700	+18.838%	4	431	+215.430%
2026-02-12	39.0000	43.9000	39.0000	43.9000	-3.389%	2	431	+274.852%
2026-02-11	45.4400	45.4400	45.4400	45.4400	-6.329%	1	429	+262.148%
2026-02-10	48.5100	48.5100	48.5100	48.5100	+0.539%	14	428	+239.229%
2026-02-09	48.2500	48.2500	48.2500	48.2500	+13.476%	14	442	+241.057%
2026-02-06	37.4000	43.2100	37.4000	42.5200	+18.111%	6	428	+287.018%
2026-02-05	37.5000	38.0000	35.0200	36.0000	-11.937%	28	432	+357.111%
2026-02-04	42.0000	42.0000	39.0500	40.8800	-9.156%	13	442	+302.544%
2026-02-02	45.0000	45.0000	45.0000	45.0000	+4.651%	1	444	+265.689%
2026-01-30	42.4500	45.2300	42.4500	43.0000	-14.428%	13	443	+282.698%
2026-01-29	48.5000	50.2500	48.5000	50.2500	+2.971%	2	431	+227.483%
2026-01-26	52.0000	52.0000	48.8000	48.8000	-9.797%	3	429	+237.213%
2026-01-22	54.1000	54.1000	54.1000	54.1000	+1.027%	5	426	+204.177%
2026-01-21	53.0000	55.3700	53.0000	53.5500	-5.788%	4	421	+207.302%
2026-01-20	56.8400	56.8400	56.8400	56.8400	-6.050%	1	421	+189.514%
2026-01-16	60.5000	60.5000	60.5000	60.5000	-2.639%	1	421	+172.000%
2026-01-12	62.1400	62.1400	62.1400	62.1400	+12.450%	1	421	+164.821%
2026-01-09	55.2600	55.2600	55.2600	55.2600	+1.024%	5	422	+197.792%
2026-01-08	54.7000	54.7000	54.7000	54.7000	-3.357%	2	417	+200.841%
2026-01-07	54.5000	56.6100	54.5000	56.6000	+16.701%	3	419	+190.742%
2026-01-06	52.5000	52.5000	48.5000	48.5000	+0.916%	2	418	+239.299%
2026-01-05	51.0500	51.0500	48.0600	48.0600	+11.767%	5	417	+242.405%
2025-12-31	42.8500	43.0000	42.8500	43.0000	-2.935%	2	417	+282.698%
2025-12-30	43.6800	44.6500	43.6800	44.3000	+5.476%	7	417	+271.467%
2025-12-29	44.1000	44.1000	42.0000	42.0000	-8.497%	3	410	+291.810%
2025-12-26	45.9000	45.9000	45.9000	45.9000	-4.969%	1	411	+258.519%
2025-12-23	48.3000	48.3000	48.3000	48.3000	+2.766%	1	412	+240.704%
2025-12-19	45.1400	47.0000	45.1400	47.0000	+21.762%	6	411	+250.128%
2025-12-18	40.0000	40.2400	38.6000	38.6000	+0.260%	5	415	+326.321%
2025-12-17	38.5000	38.5000	38.5000	38.5000	-0.311%	1	411	+327.429%
2025-12-16	39.6300	39.7000	38.4000	38.6200	-6.940%	8	412	+326.100%
2025-12-15	42.0500	42.3000	41.2000	41.5000	-10.753%	36	410	+296.530%
2025-12-12	46.5000	46.5000	46.5000	46.5000	-0.535%	5	376	+253.892%
2025-12-11	47.8000	47.8000	46.7500	46.7500	-20.763%	30	346	+252.000%
2025-12-04	59.6000	59.6000	59.0000	59.0000	+5.357%	20	346	+178.915%
2025-12-01	53.8000	56.0000	53.8000	56.0000	+8.506%	6	326	+193.857%
2025-11-26	52.9500	52.9500	51.6100	51.6100	+16.108%	12	312	+218.853%
2025-11-21	46.0000	46.0000	44.4500	44.4500	-3.370%	30	312	+270.214%
2025-11-20	56.4000	56.4000	46.0000	46.0000	-14.019%	89	282	+257.739%
2025-11-19	53.5000	53.5000	53.5000	53.5000	+0.943%	5	221	+207.589%
2025-11-18	44.5000	53.0000	44.0000	53.0000	+11.579%	4	221	+210.491%
2025-11-17	46.5000	48.0000	46.0000	47.5000	+6.742%	37	222	+246.442%
2025-11-14	46.0200	48.0000	44.5000	44.5000	-9.184%	116	186	+269.798%
2025-11-13	47.0200	49.0000	47.0200	49.0000	-5.533%	2	84	+235.837%
2025-11-12	57.0000	57.0000	51.8700	51.8700	-24.443%	39	83	+217.255%
2025-11-05	68.6500	68.6500	68.6500	68.6500	-13.178%	30	76	+139.709%
2025-11-03	79.0700	79.0700	79.0700	79.0700	+27.327%	1	45	+108.119%
2025-10-21	62.1000	62.1000	62.1000	62.1000	-5.909%	15	45	+164.992%
2025-10-20	66.0000	66.0000	66.0000	66.0000	-1.932%	2	30	+149.333%
2025-10-17	67.3000	67.3000	67.3000	67.3000	-9.967%	5	28	+144.517%
2025-10-15	74.7500	74.7500	74.7500	74.7500	-10.885%	2	28	+120.147%
2025-10-14	83.8800	83.8800	83.8800	83.8800	+1.121%	2	28	+96.185%
2025-10-10	82.9500	82.9500	82.9500	82.9500	+35.894%	1	26	+98.385%
2025-09-29	61.0400	61.0400	61.0400	61.0400	+7.013%	1	25	+169.594%
2025-09-24	61.0000	61.0000	55.0000	57.0400	+1.857%	26	26	+188.499%
2025-09-23	55.4300	58.0000	55.4300	56.0000	-2.507%	23	17	+193.857%
2025-09-22	54.7500	57.4400	54.7000	57.4400	+16.275%	11	33	+186.490%
2025-09-19	49.8900	49.8900	49.4000	49.4000	+7.158%	2	30	+233.117%
2025-09-18	46.7000	46.7000	46.1000	46.1000	+5.227%	7	30	+256.963%
2025-09-17	44.0000	44.0000	43.8100	43.8100	+4.062%	4	25	+275.622%
2025-09-15	42.1000	42.1000	42.1000	42.1000	-0.449%	1	25	+290.879%
2025-09-12	41.0000	42.2900	41.0000	42.2900	0.000%	24	24	+289.123%

.dark-mode .jfKpZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfKpZ0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C80NBIS Dec 17 2027 80.00 Call (NBIS271217C00080000)option OPRA

NBIS20271217C80
NBIS Dec 17 2027 80.00 Call (NBIS271217C00080000)
option OPRA