Dark

NBIS20271217C90
NBIS Dec 17 2027 90.00 Call (NBIS271217C00090000)
option OPRA

EOD

Aug 28, 2026

140.44-8.947%(-13.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	140.5000	140.5000	140.4400	140.4400	-8.947%	5	500	0.000%
2026-08-21	154.2400	154.2400	154.2400	154.2400	-15.900%	4	500	-8.947%
2026-08-18	183.4000	183.4000	183.4000	183.4000	+13.913%	1	500	-23.424%
2026-08-12	161.0000	161.0000	161.0000	161.0000	+26.503%	1	501	-12.770%
2026-08-11	127.5000	127.7500	127.1500	127.2700	+9.338%	78	501	+10.348%
2026-07-28	116.0000	116.4000	116.0000	116.4000	-14.349%	4	462	+20.653%
2026-07-24	144.9000	144.9000	135.9000	135.9000	-13.163%	3	462	+3.341%
2026-07-21	156.5000	156.5000	156.5000	156.5000	+21.318%	9	459	-10.262%
2026-07-20	127.8500	129.0000	127.8500	129.0000	+9.322%	11	468	+8.868%
2026-07-16	119.0000	119.0000	118.0000	118.0000	-12.528%	2	477	+19.017%
2026-07-15	134.9000	134.9000	134.9000	134.9000	-14.469%	1	475	+4.107%
2026-07-13	157.7200	157.7200	157.7200	157.7200	-32.309%	10	474	-10.956%
2026-06-22	233.0000	233.0000	233.0000	233.0000	+4.578%	3	464	-39.725%
2026-06-18	232.1500	232.1500	222.8000	222.8000	+37.158%	4	471	-36.966%
2026-06-11	158.8000	162.4400	158.8000	162.4400	+2.086%	2	471	-13.543%
2026-06-05	159.1200	159.1200	159.1200	159.1200	-22.671%	1	471	-11.740%
2026-06-01	205.7700	205.7700	205.7700	205.7700	+26.651%	1	470	-31.749%
2026-05-29	167.0800	167.0800	162.4700	162.4700	-0.933%	4	471	-13.559%
2026-05-28	164.0000	164.0000	164.0000	164.0000	+18.147%	1	475	-14.366%
2026-05-18	138.5500	138.8100	138.5500	138.8100	-9.215%	3	476	+1.174%
2026-05-15	152.9000	152.9000	152.9000	152.9000	-2.456%	1	476	-8.149%
2026-05-14	156.0500	156.7500	155.8500	156.7500	+8.478%	9	478	-10.405%
2026-05-13	139.2000	146.5300	139.2000	144.5000	+15.813%	5	487	-2.810%
2026-05-06	124.7700	124.7700	124.7700	124.7700	+8.288%	2	487	+12.559%
2026-05-04	109.7500	115.2200	109.7500	115.2200	+49.636%	15	485	+21.889%
2026-04-28	77.0000	77.0000	77.0000	77.0000	-4.938%	4	482	+82.390%
2026-04-27	81.0000	81.0000	81.0000	81.0000	-7.986%	3	478	+73.383%
2026-04-24	88.0300	88.0300	88.0300	88.0300	-6.401%	1	481	+59.537%
2026-04-22	100.8800	100.8800	94.0500	94.0500	-0.350%	3	482	+49.325%
2026-04-17	93.0000	94.3800	93.0000	94.3800	-4.667%	5	483	+48.803%
2026-04-16	101.7000	101.7000	99.0000	99.0000	-1.414%	4	487	+41.859%
2026-04-14	99.0600	100.4200	99.0600	100.4200	+6.141%	3	491	+39.853%
2026-04-13	95.0100	95.0100	94.6100	94.6100	+10.281%	2	493	+48.441%
2026-04-10	86.0300	87.2500	85.5000	85.7900	+17.521%	8	494	+63.702%
2026-04-09	69.3900	73.0000	69.3900	73.0000	+52.115%	28	495	+92.384%
2026-03-31	46.0800	47.9900	46.0800	47.9900	+14.235%	10	495	+192.644%
2026-03-30	44.0000	44.0000	41.5500	42.0100	-23.339%	9	497	+234.301%
2026-03-26	54.8000	54.8000	54.8000	54.8000	-10.574%	2	497	+156.277%
2026-03-25	61.2800	61.2800	61.2800	61.2800	+0.459%	1	497	+129.178%
2026-03-24	61.0000	61.0000	61.0000	61.0000	-4.314%	1	497	+130.230%
2026-03-23	63.7500	63.7500	63.7500	63.7500	-1.651%	2	496	+120.298%
2026-03-20	64.8200	64.8200	64.8200	64.8200	+0.496%	1	496	+116.662%
2026-03-19	64.5000	64.5000	64.5000	64.5000	-0.386%	2	496	+117.736%
2026-03-18	66.0000	66.0000	64.7500	64.7500	+6.148%	3	494	+116.896%
2026-03-17	61.9700	61.9700	60.0000	61.0000	-18.154%	90	495	+130.230%
2026-03-16	70.2100	74.5500	70.0500	74.5300	+24.217%	11	407	+88.434%
2026-03-13	62.0000	62.0000	59.9500	60.0000	+5.263%	18	411	+134.067%
2026-03-12	57.2500	57.2500	56.5000	57.0000	-0.870%	4	425	+146.386%
2026-03-11	54.7000	57.5000	54.7000	57.5000	+21.693%	3	428	+144.243%
2026-03-10	47.2500	47.2500	47.2500	47.2500	+5.942%	1	429	+197.228%
2026-03-09	42.2000	44.6000	42.2000	44.6000	+6.190%	3	429	+214.888%
2026-03-06	42.0000	42.0000	42.0000	42.0000	-9.677%	1	432	+234.381%
2026-03-05	46.5000	46.5000	46.5000	46.5000	-2.882%	1	432	+202.022%
2026-03-04	47.8800	47.8800	47.8800	47.8800	+17.670%	1	433	+193.317%
2026-03-03	40.0000	40.6900	40.0000	40.6900	-1.810%	2	433	+245.146%
2026-03-02	41.4400	41.4400	41.4400	41.4400	-4.670%	1	433	+238.900%
2026-02-27	47.7000	47.7000	43.4700	43.4700	-15.180%	4	433	+223.073%
2026-02-24	51.2500	51.2500	51.2500	51.2500	+2.295%	1	429	+174.029%
2026-02-23	50.1000	50.1000	50.1000	50.1000	+1.664%	1	430	+180.319%
2026-02-20	52.9900	52.9900	49.2800	49.2800	-12.000%	5	430	+184.984%
2026-02-19	55.5000	56.0000	55.5000	56.0000	+8.527%	5	425	+150.786%
2026-02-18	51.6000	51.6000	51.6000	51.6000	+6.524%	1	430	+172.171%
2026-02-17	48.0000	49.2500	48.0000	48.4400	+0.917%	3	431	+189.926%
2026-02-13	47.1300	48.0000	47.0700	48.0000	+15.830%	20	440	+192.583%
2026-02-12	38.0000	42.2200	35.5000	41.4400	-1.824%	9	440	+238.900%
2026-02-11	44.6700	44.6700	41.0000	42.2100	-8.339%	12	436	+232.717%
2026-02-10	46.7000	47.0000	45.3900	46.0500	+48.071%	15	437	+204.973%
2026-02-05	34.0000	34.4000	31.1000	31.1000	-17.067%	6	441	+351.576%
2026-02-04	40.0000	40.0000	36.4000	37.5000	-11.765%	28	440	+274.507%
2026-02-03	42.2500	43.0000	40.5500	42.5000	+1.796%	9	442	+230.447%
2026-02-02	40.0000	43.0000	40.0000	41.7500	+4.375%	28	442	+236.383%
2026-01-30	43.0500	43.0500	39.8000	40.0000	-13.532%	20	443	+251.100%
2026-01-29	46.5500	46.7900	46.2600	46.2600	-3.625%	7	445	+203.588%
2026-01-27	47.7500	48.0000	46.8700	48.0000	+1.695%	9	450	+192.583%
2026-01-26	46.0000	47.2000	46.0000	47.2000	-1.667%	6	457	+197.542%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+5.033%	6	461	+192.583%
2026-01-21	53.1500	53.1500	45.7000	45.7000	-11.725%	5	455	+207.309%
2026-01-20	52.6200	52.7000	51.7700	51.7700	-12.992%	8	452	+171.277%
2026-01-16	59.5000	59.5000	59.5000	59.5000	+5.161%	4	452	+136.034%
2026-01-15	57.4000	57.4000	56.5800	56.5800	+3.342%	15	452	+148.215%
2026-01-12	55.0500	55.0500	49.9900	54.7500	+3.791%	7	452	+156.511%
2026-01-08	53.0000	53.0000	52.7500	52.7500	+10.448%	31	452	+166.237%
2026-01-06	46.2300	50.0000	45.0000	47.7600	+3.826%	21	453	+194.054%
2026-01-05	47.7500	47.7500	46.0000	46.0000	+4.736%	4	457	+205.304%
2026-01-02	43.0000	44.0000	43.0000	43.9200	+13.782%	4	457	+219.763%
2025-12-31	40.0000	40.0000	38.6000	38.6000	-5.623%	32	423	+263.834%
2025-12-30	40.9000	40.9000	40.9000	40.9000	-5.236%	2	423	+243.374%
2025-12-26	45.8800	45.8800	42.7900	43.1600	-5.599%	8	423	+225.394%
2025-12-23	44.9500	45.7200	44.9500	45.7200	-4.750%	16	418	+207.174%
2025-12-22	47.0000	48.6900	46.8200	48.0000	+7.647%	8	402	+192.583%
2025-12-19	43.5000	44.5900	43.5000	44.5900	+21.333%	3	394	+214.959%
2025-12-18	36.7500	36.7500	36.7500	36.7500	+4.255%	5	393	+282.150%
2025-12-17	37.5000	37.5000	35.2000	35.2500	-8.442%	7	398	+298.411%
2025-12-16	37.5000	38.5000	35.4300	38.5000	-1.282%	11	395	+264.779%
2025-12-15	41.0000	41.0000	39.0000	39.0000	-12.946%	14	390	+260.103%
2025-12-12	46.5100	46.5100	44.8000	44.8000	+1.818%	5	379	+213.482%
2025-12-11	44.0000	44.0000	44.0000	44.0000	-18.594%	1	379	+219.182%
2025-12-08	51.5000	54.4000	51.5000	54.0500	+2.952%	7	379	+159.833%
2025-12-05	52.5000	52.5000	52.5000	52.5000	-8.329%	1	379	+167.505%
2025-12-04	57.2700	57.2700	57.2700	57.2700	+15.627%	2	378	+145.224%
2025-12-03	49.5300	49.5300	49.5300	49.5300	-0.582%	1	380	+183.545%
2025-12-01	49.8200	49.8200	49.8200	49.8200	-1.307%	1	379	+181.895%
2025-11-28	50.4800	50.4800	50.4800	50.4800	-0.845%	1	378	+178.209%
2025-11-26	50.9100	50.9100	50.9100	50.9100	+10.674%	1	377	+175.859%
2025-11-25	46.2000	46.2000	46.0000	46.0000	-4.445%	3	377	+205.304%
2025-11-24	47.7000	48.1400	47.7000	48.1400	+9.583%	3	376	+191.732%
2025-11-21	45.1500	45.1500	43.9300	43.9300	+0.989%	10	373	+219.690%
2025-11-20	46.7500	46.7500	43.5000	43.5000	-13.122%	17	372	+222.851%
2025-11-19	50.0700	50.0700	50.0700	50.0700	+3.450%	1	365	+180.487%
2025-11-18	42.9800	50.0000	42.9800	48.4000	+4.310%	11	365	+190.165%
2025-11-17	46.1000	46.4000	46.1000	46.4000	+7.907%	81	366	+202.672%
2025-11-14	41.0000	45.3700	41.0000	43.0000	-2.273%	5	287	+226.605%
2025-11-13	45.0000	47.4600	43.0000	44.0000	-10.204%	39	287	+219.182%
2025-11-12	56.0000	56.0000	48.9000	49.0000	-10.909%	27	286	+186.612%
2025-11-11	62.0000	62.0000	55.0000	55.0000	-14.263%	17	262	+155.345%
2025-11-10	64.1500	64.1500	64.1500	64.1500	+9.658%	1	247	+118.924%
2025-11-07	60.0000	60.0000	58.5000	58.5000	-10.000%	4	246	+140.068%
2025-11-04	65.0000	65.0000	65.0000	65.0000	-8.451%	1	242	+116.062%
2025-10-29	71.0000	71.0000	71.0000	71.0000	-5.998%	2	242	+97.803%
2025-10-28	75.5300	75.5300	75.5300	75.5300	+3.466%	4	244	+85.939%
2025-10-27	72.4000	73.0000	72.4000	73.0000	+12.515%	3	240	+92.384%
2025-10-24	64.8800	64.8800	64.8800	64.8800	+15.857%	1	240	+116.461%
2025-10-23	56.0000	56.0000	56.0000	56.0000	+3.781%	20	240	+150.786%
2025-10-22	54.0600	54.4600	50.4000	53.9600	-3.124%	83	240	+160.267%
2025-10-21	56.3100	57.7200	55.3000	55.7000	-6.544%	50	195	+152.136%
2025-10-20	64.5000	64.5000	59.6000	59.6000	-5.771%	7	196	+135.638%
2025-10-17	63.2500	63.2500	63.2500	63.2500	-19.427%	10	189	+122.040%
2025-10-10	77.4300	83.0000	77.4300	78.5000	+7.815%	3	179	+78.904%
2025-10-09	72.8100	72.8100	72.8100	72.8100	+5.936%	2	182	+92.886%
2025-10-08	68.7300	68.7300	68.7300	68.7300	+4.453%	6	180	+104.336%
2025-10-07	71.2000	71.2000	65.8000	65.8000	-11.081%	116	183	+113.435%
2025-10-03	69.9900	75.7000	69.9900	74.0000	+11.631%	19	268	+89.784%
2025-10-02	64.9500	66.2900	64.8900	66.2900	+18.799%	110	283	+111.857%
2025-10-01	55.5000	55.8000	55.5000	55.8000	+1.769%	4	277	+151.685%
2025-09-29	54.8300	54.8300	54.8300	54.8300	-4.311%	5	275	+156.137%
2025-09-24	57.3000	57.3000	57.3000	57.3000	+6.111%	2	276	+145.096%
2025-09-23	53.9000	54.0000	53.9000	54.0000	+5.882%	3	275	+160.074%
2025-09-22	49.8300	51.0000	49.8300	51.0000	+11.111%	4	276	+175.373%
2025-09-19	42.8000	46.0500	42.8000	45.9000	+11.408%	4	273	+205.969%
2025-09-18	41.9000	41.9000	41.2000	41.2000	+6.680%	5	270	+240.874%
2025-09-17	39.6000	40.1000	38.6200	38.6200	+1.073%	34	266	+263.646%
2025-09-16	39.0000	39.0000	38.2100	38.2100	-2.026%	10	237	+267.548%
2025-09-15	39.8400	40.7000	38.5800	39.0000	+4.278%	8	233	+260.103%
2025-09-12	38.1000	38.1600	35.5700	37.4000	+0.403%	237	229	+275.508%
2025-09-11	40.5800	41.3000	37.2500	37.2500	0.000%	10	10	+277.020%

.dark-mode .hLqy3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLqy3R{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217C90NBIS Dec 17 2027 90.00 Call (NBIS271217C00090000)option OPRA

NBIS20271217C90
NBIS Dec 17 2027 90.00 Call (NBIS271217C00090000)
option OPRA