Dark

NBIS20280121C100
NBIS Jan 21 2028 100.00 Call (NBIS280121C00100000)
option OPRA

EOD

Jul 14, 2026

140.00-4.762%(-7.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	148.9600	148.9600	140.0000	140.0000	-4.762%	11	1,646	0.000%
2026-07-13	147.0000	147.0000	147.0000	147.0000	+9.050%	12	1,637	-4.762%
2026-07-07	144.0000	144.0000	134.8000	134.8000	-8.330%	13	1,649	+3.858%
2026-07-02	159.0000	159.0000	147.0500	147.0500	-14.006%	3	1,662	-4.794%
2026-07-01	173.2500	178.0000	167.7500	171.0000	-19.199%	4	1,662	-18.129%
2026-06-30	211.6000	211.6300	211.6000	211.6300	+22.111%	20	1,658	-33.847%
2026-06-29	173.0000	173.3100	173.0000	173.3100	-3.179%	3	1,678	-19.220%
2026-06-26	177.0000	179.0000	172.7500	179.0000	-7.417%	7	1,681	-21.788%
2026-06-25	193.3400	193.3400	193.3400	193.3400	+3.668%	1	1,686	-27.589%
2026-06-24	186.5000	186.5000	186.5000	186.5000	-12.239%	1	1,686	-24.933%
2026-06-23	208.1700	226.5000	208.1700	212.5100	-0.928%	5	1,687	-34.121%
2026-06-22	222.1000	222.1000	213.0000	214.5000	-1.198%	6	1,687	-34.732%
2026-06-18	218.0000	218.0000	216.8000	217.1000	+2.478%	6	1,699	-35.514%
2026-06-17	216.0000	220.0000	211.8500	211.8500	+5.136%	4	1,699	-33.916%
2026-06-16	198.6900	204.0000	195.0000	201.5000	+3.866%	10	1,699	-30.521%
2026-06-15	180.0000	194.0000	180.0000	194.0000	+15.277%	2	1,705	-27.835%
2026-06-12	168.2900	168.2900	168.2900	168.2900	+7.699%	1	1,705	-16.810%
2026-06-11	149.0000	157.1200	149.0000	156.2600	+5.296%	7	1,705	-10.406%
2026-06-10	163.0000	163.1100	148.4000	148.4000	-3.549%	19	1,705	-5.660%
2026-06-09	166.6000	166.6000	137.0000	153.8600	-0.395%	20	1,706	-9.008%
2026-06-08	157.7500	157.7500	152.4000	154.4700	-0.361%	6	1,720	-9.368%
2026-06-05	172.7500	172.7500	153.5000	155.0300	-9.866%	34	1,717	-9.695%
2026-06-04	172.0000	172.0000	172.0000	172.0000	-4.444%	1	1,712	-18.605%
2026-06-03	186.0000	186.0000	180.0000	180.0000	-6.005%	3	1,713	-22.222%
2026-06-02	191.5000	191.5000	191.5000	191.5000	-5.010%	6	1,721	-26.893%
2026-06-01	175.0500	201.6000	174.4000	201.6000	+23.681%	14	1,721	-30.556%
2026-05-29	160.0000	163.0000	148.0000	163.0000	+1.862%	16	1,722	-14.110%
2026-05-28	154.5000	160.5000	154.3700	160.0200	+12.937%	7	1,715	-12.511%
2026-05-27	136.1500	141.6900	133.0900	141.6900	-0.394%	11	1,715	-1.193%
2026-05-26	142.2500	142.2500	142.2500	142.2500	-5.851%	1	1,724	-1.582%
2026-05-22	151.0900	151.0900	151.0900	151.0900	-4.070%	1	1,724	-7.340%
2026-05-21	147.0000	157.5000	147.0000	157.5000	+22.093%	4	1,724	-11.111%
2026-05-20	129.0000	129.0000	129.0000	129.0000	+2.830%	1	1,724	+8.527%
2026-05-19	128.4000	128.4000	121.5500	125.4500	-2.925%	14	1,735	+11.598%
2026-05-18	137.0000	137.0000	129.2300	129.2300	-10.796%	3	1,735	+8.334%
2026-05-15	156.0000	158.5000	144.8700	144.8700	-7.661%	5	1,735	-3.362%
2026-05-14	154.6000	158.8100	154.6000	156.8900	+12.871%	21	1,735	-10.766%
2026-05-13	136.7300	146.2000	131.0000	139.0000	+21.663%	34	1,764	+0.719%
2026-05-12	117.5000	117.5000	109.5000	114.2500	-4.990%	16	1,764	+22.538%
2026-05-11	114.5000	127.0000	114.5000	120.2500	+6.416%	24	1,764	+16.424%
2026-05-08	118.2900	118.2900	113.0000	113.0000	-4.641%	4	1,790	+23.894%
2026-05-07	120.2700	120.2700	117.5000	118.5000	-7.073%	4	1,789	+18.143%
2026-05-06	112.0200	128.0900	112.0200	127.5200	+16.329%	34	1,791	+9.787%
2026-05-05	107.5000	112.3000	107.5000	109.6200	-0.931%	27	1,794	+27.714%
2026-05-04	97.4600	112.3600	97.4600	110.6500	+26.457%	89	1,804	+26.525%
2026-05-01	77.3000	90.5000	77.3000	87.5000	+16.667%	27	1,846	+60.000%
2026-04-30	78.0000	78.0000	73.4000	75.0000	-4.991%	19	1,846	+86.667%
2026-04-29	76.2500	78.9400	72.0000	78.9400	+6.748%	13	1,837	+77.350%
2026-04-28	75.2500	75.2700	70.6200	73.9500	-7.563%	24	1,837	+89.317%
2026-04-27	81.2500	81.5000	75.6800	80.0000	-4.762%	18	1,831	+75.000%
2026-04-24	84.1000	84.1300	83.3700	84.0000	-3.448%	8	1,823	+66.667%
2026-04-23	92.8000	94.2000	87.0000	87.0000	-3.172%	4	1,826	+60.920%
2026-04-22	96.1300	96.1300	89.1700	89.8500	-1.177%	6	1,827	+55.815%
2026-04-21	92.5000	92.5000	90.7400	90.9200	+1.022%	4	1,826	+53.982%
2026-04-20	90.8300	90.8300	88.0000	90.0000	+0.167%	10	1,826	+55.556%
2026-04-17	92.8500	92.8500	89.5000	89.8500	-3.873%	20	1,821	+55.815%
2026-04-16	95.2500	95.2500	92.8400	93.4700	-2.453%	5	1,831	+49.781%
2026-04-15	91.9600	95.8200	91.9600	95.8200	+2.536%	10	1,833	+46.107%
2026-04-14	94.0000	97.4100	92.3600	93.4500	+8.663%	31	1,838	+49.813%
2026-04-13	77.5200	92.0000	77.5200	86.0000	+4.942%	69	1,846	+62.791%
2026-04-10	74.3500	82.7500	74.3500	81.9500	+13.034%	63	1,859	+70.836%
2026-04-09	65.0000	72.8600	65.0000	72.5000	+14.317%	197	1,867	+93.103%
2026-04-08	65.4900	65.4900	60.0000	63.4200	+7.583%	113	1,873	+120.751%
2026-04-07	54.0000	59.3500	54.0000	58.9500	+5.949%	37	1,889	+137.489%
2026-04-06	54.1500	56.0000	54.0100	55.6400	+7.103%	29	1,877	+151.618%
2026-04-02	44.9300	51.9500	44.8000	51.9500	+8.796%	184	2,017	+169.490%
2026-04-01	50.8300	50.8300	46.7500	47.7500	+0.105%	23	2,017	+193.194%
2026-03-31	45.4400	47.7000	43.2800	47.7000	+22.308%	49	2,002	+193.501%
2026-03-30	47.1100	47.1100	39.0000	39.0000	-16.309%	92	2,033	+258.974%
2026-03-27	50.0000	50.0000	46.6000	46.6000	-8.214%	77	2,029	+200.429%
2026-03-26	55.9200	55.9200	50.7700	50.7700	-13.020%	48	2,018	+175.753%
2026-03-25	59.3200	59.3200	57.0000	58.3700	+1.004%	13	2,011	+139.849%
2026-03-24	58.0000	58.4000	57.7900	57.7900	-0.276%	3	2,013	+142.256%
2026-03-23	59.6400	62.5000	57.7500	57.9500	+1.560%	28	2,014	+141.588%
2026-03-20	63.2500	63.2500	57.0600	57.0600	-8.850%	37	2,013	+145.356%
2026-03-19	63.0000	63.0000	60.5800	62.6000	+2.623%	7	2,004	+123.642%
2026-03-18	61.4600	63.5000	61.0000	61.0000	+4.470%	9	2,005	+129.508%
2026-03-17	62.5000	62.5000	56.8500	58.3900	-17.703%	108	2,002	+139.767%
2026-03-16	70.0000	73.0000	68.0000	70.9500	+24.649%	202	1,997	+97.322%
2026-03-13	58.4700	60.0000	56.9200	56.9200	+6.194%	46	2,163	+145.959%
2026-03-12	55.3000	55.3000	53.4500	53.6000	-5.133%	13	2,150	+161.194%
2026-03-11	54.5000	58.0000	52.0000	56.5000	+24.724%	99	2,159	+147.788%
2026-03-10	44.5000	46.4000	44.5000	45.3000	+2.955%	36	2,231	+209.051%
2026-03-09	39.5000	44.2000	38.8500	44.0000	+10.000%	63	2,206	+218.182%
2026-03-06	41.6300	43.5000	40.0000	40.0000	-6.998%	18	2,197	+250.000%
2026-03-05	46.6000	46.9600	42.7900	43.0100	-5.886%	27	2,198	+225.506%
2026-03-04	42.0000	46.7500	42.0000	45.7000	+18.701%	64	2,211	+206.346%
2026-03-03	39.5000	40.5500	37.0000	38.5000	-6.212%	100	2,242	+263.636%
2026-03-02	39.5600	42.0000	39.4000	41.0500	-0.291%	60	2,201	+241.048%
2026-02-27	46.1600	47.1000	40.0000	41.1700	-18.829%	205	2,205	+240.053%
2026-02-26	52.2200	52.2200	50.7200	50.7200	-4.965%	5	2,085	+176.025%
2026-02-25	52.0000	53.6800	50.8900	53.3700	+11.188%	49	2,068	+162.320%
2026-02-24	46.9100	50.0000	46.9100	48.0000	0.000%	22	2,068	+191.667%
2026-02-23	47.5500	48.0000	47.4000	48.0000	+3.004%	4	2,062	+191.667%
2026-02-20	51.5500	52.5000	46.3400	46.6000	-11.742%	42	2,062	+200.429%
2026-02-19	52.5000	54.2500	52.1500	52.8000	+7.975%	55	2,055	+165.152%
2026-02-18	48.2300	51.4200	48.2300	48.9000	+2.301%	41	2,083	+186.299%
2026-02-17	46.7000	47.8000	44.2200	47.8000	+3.913%	39	2,074	+192.887%
2026-02-13	42.9100	47.2200	41.4000	46.0000	+16.279%	215	1,868	+204.348%
2026-02-12	36.2100	41.0000	36.0500	39.5600	-2.849%	59	1,868	+253.893%
2026-02-11	43.0000	45.0000	39.6000	40.7200	-4.480%	52	1,862	+243.811%
2026-02-10	43.0000	44.2500	42.6300	42.6300	-1.274%	120	1,886	+228.407%
2026-02-09	37.6500	44.0000	37.6500	43.1800	+11.749%	25	1,876	+224.224%
2026-02-06	34.0000	38.6400	33.1500	38.6400	+25.049%	37	1,871	+262.319%
2026-02-05	33.3300	33.3300	30.0000	30.9000	-14.167%	311	1,847	+353.074%
2026-02-04	36.5500	37.5200	33.8000	36.0000	-7.692%	522	1,786	+288.889%
2026-02-03	42.0000	42.0000	37.4500	39.0000	-4.529%	19	1,314	+258.974%
2026-02-02	37.7000	40.8500	37.7000	40.8500	+6.380%	107	1,311	+242.717%
2026-01-30	42.0000	42.1000	37.7600	38.4000	-13.043%	108	1,234	+264.583%
2026-01-29	45.0000	45.0000	43.7800	44.1600	-12.119%	29	1,203	+217.029%
2026-01-28	48.7500	50.2500	46.9200	50.2500	+9.884%	26	1,184	+178.607%
2026-01-27	47.2500	47.2500	45.7300	45.7300	+6.646%	2	1,188	+206.145%
2026-01-26	47.0000	49.0000	42.8800	42.8800	-6.783%	68	1,187	+226.493%
2026-01-23	45.8000	48.5000	45.5000	46.0000	-3.158%	21	1,210	+204.348%
2026-01-22	51.0000	51.1500	47.5000	47.5000	-4.234%	15	1,207	+194.737%
2026-01-21	50.1400	50.2200	45.4600	49.6000	-1.057%	21	1,204	+182.258%
2026-01-20	53.2000	53.2000	50.0000	50.1300	-9.267%	87	1,194	+179.274%
2026-01-16	52.7000	57.5600	51.4000	55.2500	+2.315%	13	1,129	+153.394%
2026-01-15	53.8800	55.2300	51.8000	54.0000	+4.590%	10	1,129	+159.259%
2026-01-14	52.5000	53.0000	51.5000	51.6300	-1.620%	18	1,133	+171.160%
2026-01-13	55.5000	55.5000	52.4800	52.4800	-5.612%	8	1,119	+166.768%
2026-01-12	51.5000	56.0000	51.5000	55.6000	+9.990%	69	1,115	+151.799%
2026-01-09	51.9000	54.8200	50.5500	50.5500	+2.121%	13	1,122	+176.954%
2026-01-08	51.0500	51.6000	49.5000	49.5000	+6.018%	27	1,117	+182.828%
2026-01-07	51.2000	51.2000	46.6900	46.6900	-7.545%	66	1,113	+199.850%
2026-01-06	45.9500	50.5000	43.6500	50.5000	+12.849%	24	1,098	+177.228%
2026-01-05	45.8200	45.8200	43.4300	44.7500	+4.973%	7	1,083	+212.849%
2026-01-02	38.6500	42.6300	38.6500	42.6300	+13.680%	15	1,083	+228.407%
2025-12-31	39.0000	39.0000	37.4000	37.5000	-3.624%	130	1,144	+273.333%
2025-12-30	38.5500	40.0000	38.5500	38.9100	-1.990%	53	1,144	+259.805%
2025-12-29	39.6000	40.1000	39.6000	39.7000	-2.313%	21	1,098	+252.645%
2025-12-26	41.0000	41.5000	40.6400	40.6400	-6.575%	19	1,082	+244.488%
2025-12-24	43.2000	43.5000	43.2000	43.5000	-1.091%	9	1,079	+221.839%
2025-12-23	43.2000	43.9800	43.1300	43.9800	-4.225%	27	1,079	+218.327%
2025-12-22	45.0000	47.0000	44.5000	45.9200	+7.415%	762	1,080	+204.878%
2025-12-19	37.7500	42.7500	37.7500	42.7500	+23.913%	32	1,713	+227.485%
2025-12-18	35.5000	36.2000	34.5000	34.5000	+4.072%	101	1,696	+305.797%
2025-12-17	39.0000	39.0000	33.1500	33.1500	-10.163%	748	1,600	+322.323%
2025-12-16	35.9100	36.9400	34.3000	36.9000	-3.200%	102	969	+279.404%
2025-12-15	41.5000	41.5000	37.0000	38.1200	-11.861%	67	1,007	+267.261%
2025-12-12	46.5000	47.0000	41.5000	43.2500	-11.735%	30	1,005	+223.699%
2025-12-11	44.8000	49.0000	42.4500	49.0000	0.000%	9	981	+185.714%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-1.010%	1	973	+185.714%
2025-12-09	51.9000	52.2000	49.5000	49.5000	-4.624%	5	973	+182.828%
2025-12-08	50.3600	52.3100	50.3600	51.9000	-0.192%	9	975	+169.750%
2025-12-05	51.7000	52.0000	50.0000	52.0000	-7.143%	14	971	+169.231%
2025-12-04	53.1000	56.0000	53.0500	56.0000	+12.000%	4	957	+150.000%
2025-12-03	47.5700	51.4000	46.0000	50.0000	0.000%	9	955	+180.000%
2025-12-02	53.5000	53.5000	50.0000	50.0000	-5.660%	14	953	+180.000%
2025-12-01	45.0000	53.0000	44.9600	53.0000	+12.766%	25	949	+164.151%
2025-11-28	49.6000	49.6000	47.0000	47.0000	+0.213%	23	938	+197.872%
2025-11-26	47.0000	48.5000	46.9000	46.9000	+3.532%	4	932	+198.507%
2025-11-25	44.0400	45.7500	42.0000	45.3000	-1.778%	31	932	+209.051%
2025-11-24	43.8600	47.0000	41.1000	46.1200	+14.158%	127	917	+203.556%
2025-11-21	44.1500	44.5500	38.5000	40.4000	-3.810%	76	933	+246.535%
2025-11-20	53.3200	55.0000	42.0000	42.0000	-16.000%	121	939	+233.333%
2025-11-19	48.0000	50.4000	47.2000	50.0000	+2.041%	28	940	+180.000%
2025-11-18	41.8000	49.0000	41.0000	49.0000	+11.364%	26	924	+185.714%
2025-11-17	41.7500	46.0000	41.6800	44.0000	+7.658%	23	909	+218.182%
2025-11-14	39.9000	45.2000	39.4000	40.8700	-7.114%	96	899	+242.550%
2025-11-13	47.6700	47.6700	40.1000	44.0000	-7.271%	89	832	+218.182%
2025-11-12	53.6000	53.6000	46.1100	47.4500	-9.619%	198	809	+195.047%
2025-11-11	55.5000	62.0000	51.8000	52.5000	-14.911%	175	813	+166.667%
2025-11-10	64.2000	66.9500	61.7000	61.7000	+3.471%	97	664	+126.904%
2025-11-07	54.1000	59.6300	54.1000	59.6300	-2.085%	56	587	+134.781%
2025-11-06	60.9600	60.9600	60.9000	60.9000	-9.104%	3	624	+129.885%
2025-11-05	62.3500	67.0000	62.3500	67.0000	+11.667%	65	627	+108.955%
2025-11-04	60.5000	65.7000	60.0000	60.0000	-17.298%	59	614	+133.333%
2025-11-03	80.6000	80.6000	72.0000	72.5500	-6.987%	18	559	+92.970%
2025-10-31	76.5000	78.0000	74.5000	78.0000	+7.586%	16	559	+79.487%
2025-10-30	71.0200	73.6000	71.0200	72.5000	-0.275%	11	552	+93.103%
2025-10-29	71.5000	72.7000	68.4000	72.7000	+1.465%	4	562	+92.572%
2025-10-28	73.2000	73.2000	71.6500	71.6500	-1.172%	23	560	+95.394%
2025-10-27	67.9800	72.5000	67.9800	72.5000	+12.753%	62	585	+93.103%
2025-10-24	61.6700	65.2000	61.6700	64.3000	+12.413%	21	585	+117.729%
2025-10-23	51.8300	57.3300	51.8300	57.2000	+11.610%	38	585	+144.755%
2025-10-22	56.4500	56.4500	48.2000	51.2500	-3.936%	246	565	+173.171%
2025-10-21	54.0000	55.8000	52.8000	53.3500	-5.341%	21	444	+162.418%
2025-10-20	60.0000	60.0000	56.3600	56.3600	-9.824%	30	429	+148.403%
2025-10-17	63.9400	63.9400	59.7000	62.5000	-12.673%	15	430	+124.000%
2025-10-16	68.9000	71.5700	68.2900	71.5700	-1.283%	3	419	+95.613%
2025-10-15	72.5000	72.5000	67.0000	72.5000	0.000%	20	418	+93.103%
2025-10-14	71.6000	76.9000	71.6000	72.5000	-8.575%	8	416	+93.103%
2025-10-13	76.0000	79.3000	76.0000	79.3000	+6.729%	18	414	+76.545%
2025-10-10	76.0000	79.3000	74.3000	74.3000	+9.587%	26	398	+88.425%
2025-10-09	66.7400	67.8000	66.7400	67.8000	+2.727%	7	398	+106.490%
2025-10-08	67.2000	67.2000	63.4100	66.0000	+3.448%	13	397	+112.121%
2025-10-07	65.0000	65.0000	61.7000	63.8000	-6.176%	15	388	+119.436%
2025-10-06	71.7000	71.7000	68.0000	68.0000	-2.718%	4	382	+105.882%
2025-10-03	64.4000	72.0000	64.4000	69.9000	+7.077%	18	384	+100.286%
2025-10-02	64.3200	65.4200	59.9800	65.2800	+15.234%	51	385	+114.461%
2025-10-01	53.8000	56.6500	53.7300	56.6500	-1.307%	56	355	+147.132%
2025-09-30	56.1500	57.7000	56.0000	57.4000	+8.918%	11	300	+143.902%
2025-09-29	54.0000	54.0000	52.3000	52.7000	+4.150%	27	292	+165.655%
2025-09-26	51.4700	51.4700	48.0000	50.6000	-1.881%	14	274	+176.680%
2025-09-25	50.5000	54.5000	50.5000	51.5700	-7.911%	19	269	+171.476%
2025-09-24	49.0000	56.0000	48.1000	56.0000	+11.332%	18	269	+150.000%
2025-09-23	49.0000	51.9000	49.0000	50.3000	+1.004%	12	267	+178.330%
2025-09-22	45.0000	50.5000	43.1000	49.8000	+13.182%	51	265	+181.124%
2025-09-19	41.0000	44.2000	39.3000	44.0000	+10.000%	35	225	+218.182%
2025-09-18	40.1700	42.0000	40.0000	40.0000	+1.266%	35	217	+250.000%
2025-09-17	38.0000	39.5000	37.2000	39.5000	+9.722%	82	191	+254.430%
2025-09-16	36.8000	36.8000	35.9900	36.0000	-3.330%	117	172	+288.889%
2025-09-15	39.4400	39.4400	36.4800	37.2400	0.000%	57	55	+275.940%

.dark-mode .KgxKGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KgxKGf{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C100NBIS Jan 21 2028 100.00 Call (NBIS280121C00100000)option OPRA

NBIS20280121C100
NBIS Jan 21 2028 100.00 Call (NBIS280121C00100000)
option OPRA