Dark

NBIS20280121C105
NBIS Jan 21 2028 105.00 Call (NBIS280121C00105000)
option OPRA

EOD

Aug 31, 2026

127.65-8.821%(-12.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	127.6500	127.6500	127.6500	127.6500	-8.821%	2	424	0.000%
2026-08-20	140.0000	140.0000	140.0000	140.0000	-18.553%	1	422	-8.821%
2026-08-12	161.5900	171.8900	161.5900	171.8900	+41.357%	10	422	-25.737%
2026-08-07	121.6000	121.6000	121.6000	121.6000	-5.553%	4	424	+4.975%
2026-08-06	144.2500	144.2500	128.7500	128.7500	+26.698%	9	420	-0.854%
2026-07-29	101.6200	101.6200	101.6200	101.6200	-14.447%	1	423	+25.615%
2026-07-17	118.7800	118.7800	118.7800	118.7800	+4.284%	3	423	+7.468%
2026-07-16	113.9000	113.9000	113.9000	113.9000	-18.058%	2	423	+12.072%
2026-07-14	139.0000	139.0000	139.0000	139.0000	-10.783%	6	423	-8.165%
2026-07-09	157.3800	157.5200	155.8000	155.8000	-9.942%	12	417	-18.068%
2026-07-01	175.0000	175.0000	173.0000	173.0000	-0.575%	9	419	-26.214%
2026-06-26	174.0000	174.0000	174.0000	174.0000	-9.281%	2	410	-26.638%
2026-06-24	191.8000	191.8000	191.8000	191.8000	-6.439%	2	410	-33.446%
2026-06-23	205.0000	205.0000	205.0000	205.0000	-2.381%	2	410	-37.732%
2026-06-17	210.0000	210.0000	210.0000	210.0000	+43.580%	4	408	-39.214%
2026-06-09	152.8000	152.8000	146.2600	146.2600	-3.997%	4	408	-12.724%
2026-06-08	152.3500	152.3500	152.3500	152.3500	-19.392%	2	408	-16.213%
2026-06-04	189.0000	189.0000	189.0000	189.0000	-6.436%	5	408	-32.460%
2026-06-01	202.0000	202.0000	202.0000	202.0000	+31.339%	3	403	-36.807%
2026-05-28	153.8000	153.8000	153.8000	153.8000	+9.055%	1	406	-17.003%
2026-05-26	141.0300	141.0300	141.0300	141.0300	-3.404%	1	405	-9.487%
2026-05-22	146.0000	146.0000	146.0000	146.0000	-1.017%	1	406	-12.568%
2026-05-21	147.5000	147.5000	147.5000	147.5000	+14.965%	2	407	-13.458%
2026-05-18	128.3000	128.3000	128.3000	128.3000	-10.418%	2	407	-0.507%
2026-05-15	146.8100	146.8100	143.2200	143.2200	-7.570%	2	407	-10.871%
2026-05-14	154.6000	154.9500	154.6000	154.9500	+13.683%	20	408	-17.619%
2026-05-13	134.7200	139.0000	134.7200	136.3000	+22.198%	13	421	-6.346%
2026-05-12	111.5400	111.5400	111.5400	111.5400	-10.768%	2	421	+14.443%
2026-05-11	125.0000	125.0000	125.0000	125.0000	+10.993%	7	421	+2.120%
2026-05-08	111.0000	112.6200	111.0000	112.6200	-0.239%	2	428	+13.346%
2026-05-07	127.4100	127.4100	111.0000	112.8900	-9.702%	7	427	+13.075%
2026-05-06	121.0000	125.0200	120.0000	125.0200	+15.439%	12	426	+2.104%
2026-05-05	109.6400	109.6400	108.3000	108.3000	+4.638%	12	434	+17.867%
2026-05-04	103.5000	103.5000	103.5000	103.5000	+22.283%	1	435	+23.333%
2026-05-01	84.1100	84.6400	84.1100	84.6400	+14.301%	11	437	+50.815%
2026-04-27	74.9200	74.9200	74.0500	74.0500	-8.580%	12	437	+72.384%
2026-04-24	81.0000	81.0000	81.0000	81.0000	-7.671%	1	437	+57.593%
2026-04-22	87.7300	87.7300	87.7300	87.7300	-2.738%	1	438	+45.503%
2026-04-21	91.0000	91.0000	90.1500	90.2000	+1.921%	14	445	+41.519%
2026-04-17	86.9800	88.5000	86.9800	88.5000	-5.951%	4	445	+44.237%
2026-04-16	95.5000	95.5000	90.8500	94.1000	+0.513%	5	449	+35.654%
2026-04-14	93.0000	94.0000	93.0000	93.6200	+6.617%	4	452	+36.349%
2026-04-13	80.1500	88.2800	80.1500	87.8100	+12.721%	56	453	+45.371%
2026-04-10	80.2000	80.2000	77.9000	77.9000	+10.811%	5	506	+63.864%
2026-04-09	66.8000	70.4000	66.8000	70.3000	+12.390%	5	507	+81.579%
2026-04-08	62.2000	62.5500	58.3000	62.5500	+10.317%	5	507	+104.077%
2026-04-07	54.6000	56.7000	53.8000	56.7000	+6.579%	5	506	+125.132%
2026-04-06	53.2000	53.2000	53.2000	53.2000	+11.414%	1	510	+139.944%
2026-04-02	47.7500	47.7500	47.7500	47.7500	-2.152%	1	509	+167.330%
2026-04-01	48.4000	48.8000	48.4000	48.8000	+8.204%	5	509	+161.578%
2026-03-31	42.6100	45.1000	42.0000	45.1000	+15.641%	12	504	+183.038%
2026-03-30	42.2000	42.2000	38.3000	39.0000	-13.660%	6	502	+227.308%
2026-03-27	48.6000	48.6000	45.1700	45.1700	-9.206%	34	503	+182.599%
2026-03-26	54.0000	54.2000	49.7000	49.7500	-10.360%	22	496	+156.583%
2026-03-25	55.9000	56.2000	55.5000	55.5000	-0.359%	224	495	+130.000%
2026-03-20	59.5000	59.5800	55.0000	55.7000	-10.161%	22	562	+129.174%
2026-03-18	62.0000	62.0000	62.0000	62.0000	+12.727%	3	560	+105.887%
2026-03-17	59.1300	59.1300	55.0000	55.0000	-22.426%	8	557	+132.091%
2026-03-16	68.9000	70.9000	66.9900	70.9000	+32.523%	20	551	+80.042%
2026-03-12	52.2600	54.0000	52.2600	53.5000	-3.430%	7	565	+138.598%
2026-03-11	53.5500	56.0000	52.1000	55.4000	+35.122%	46	565	+130.415%
2026-03-09	39.7200	41.0000	39.7200	41.0000	-3.981%	3	536	+211.341%
2026-03-06	42.7000	42.7000	42.7000	42.7000	-3.699%	1	535	+198.946%
2026-03-05	43.5000	44.3400	43.5000	44.3400	+16.317%	2	534	+187.889%
2026-03-03	37.9400	38.1200	37.9400	38.1200	-13.344%	45	533	+234.864%
2026-02-27	42.9500	43.9900	42.9500	43.9900	-15.647%	2	556	+190.180%
2026-02-25	50.5000	52.1500	50.5000	52.1500	+17.191%	2	555	+144.775%
2026-02-23	45.3200	45.3200	44.5000	44.5000	-2.198%	12	555	+186.854%
2026-02-20	51.9000	51.9000	45.5000	45.5000	-12.230%	6	558	+180.549%
2026-02-19	51.1000	51.8400	51.0000	51.8400	+4.897%	31	558	+146.238%
2026-02-18	49.4200	49.4200	49.4200	49.4200	+7.435%	21	541	+158.296%
2026-02-17	46.0000	46.0000	46.0000	46.0000	+8.696%	1	530	+177.500%
2026-02-13	42.4000	42.4000	42.3200	42.3200	+13.611%	2	530	+201.630%
2026-02-12	37.2500	37.2500	37.2500	37.2500	-12.063%	3	530	+242.685%
2026-02-09	40.3600	42.3600	40.2200	42.3600	+12.960%	5	530	+201.346%
2026-02-06	32.5000	37.5000	32.5000	37.5000	+18.110%	4	531	+240.400%
2026-02-05	32.5000	32.5000	31.7500	31.7500	-3.053%	5	530	+302.047%
2026-02-04	37.0000	37.0000	32.7500	32.7500	-10.274%	18	530	+289.771%
2026-02-03	36.5000	36.5000	36.5000	36.5000	-5.563%	1	531	+249.726%
2026-02-02	38.1300	38.7000	38.1300	38.6500	-1.328%	12	531	+230.272%
2026-01-30	38.5500	39.1700	38.5500	39.1700	-9.538%	2	521	+225.887%
2026-01-29	42.8600	43.3000	42.8600	43.3000	-11.198%	3	523	+194.804%
2026-01-28	48.7600	48.7600	48.7600	48.7600	+11.426%	3	524	+161.792%
2026-01-26	43.7600	43.7600	43.7600	43.7600	-3.824%	2	521	+191.705%
2026-01-23	45.5000	45.5000	45.5000	45.5000	-5.208%	1	519	+180.549%
2026-01-21	48.0000	48.0000	48.0000	48.0000	-1.840%	3	520	+165.938%
2026-01-20	51.0500	51.1500	48.9000	48.9000	-12.129%	12	517	+161.043%
2026-01-16	51.2500	55.9600	49.5500	55.6500	+2.110%	46	510	+129.380%
2026-01-15	52.7400	54.5000	52.0000	54.5000	+7.964%	10	510	+134.220%
2026-01-14	50.4800	50.4800	50.4800	50.4800	-2.923%	1	505	+152.872%
2026-01-13	53.7500	54.0000	52.0000	52.0000	-4.271%	4	505	+145.481%
2026-01-12	51.5000	54.6000	51.5000	54.3200	+5.866%	7	504	+134.996%
2026-01-09	53.3000	53.3000	51.0200	51.3100	+9.170%	6	503	+148.782%
2026-01-08	47.0000	47.0000	47.0000	47.0000	+0.043%	1	500	+171.596%
2026-01-07	46.8300	46.9800	46.8300	46.9800	-3.532%	2	500	+171.711%
2026-01-06	48.7000	48.7000	48.7000	48.7000	+21.295%	1	501	+162.115%
2026-01-02	40.1500	40.1500	40.1500	40.1500	+10.393%	1	502	+217.933%
2025-12-31	37.4000	37.4000	36.2000	36.3700	-3.656%	7	505	+250.976%
2025-12-30	37.7500	37.7500	37.7500	37.7500	-1.948%	2	505	+238.146%
2025-12-29	38.5100	38.7000	38.5000	38.5000	-3.654%	11	506	+231.558%
2025-12-26	39.9600	39.9600	39.9600	39.9600	-5.330%	2	501	+219.444%
2025-12-24	42.2100	42.2100	42.2100	42.2100	+0.357%	1	498	+202.416%
2025-12-23	42.4900	42.4900	42.0600	42.0600	-5.737%	3	498	+203.495%
2025-12-22	44.3900	44.6200	44.2500	44.6200	+15.000%	7	497	+186.082%
2025-12-19	38.8000	38.8000	38.8000	38.8000	+14.218%	1	490	+228.995%
2025-12-18	34.0400	34.0400	33.9700	33.9700	-2.665%	5	489	+275.773%
2025-12-17	34.9000	34.9000	34.9000	34.9000	-2.731%	1	484	+265.759%
2025-12-16	34.8000	35.8800	34.8000	35.8800	-1.429%	2	484	+255.769%
2025-12-15	36.0500	36.4000	36.0500	36.4000	-21.720%	2	483	+250.687%
2025-12-12	46.5000	46.5000	46.5000	46.5000	+12.319%	10	483	+174.516%
2025-12-11	41.4000	41.4000	41.4000	41.4000	-13.840%	1	482	+208.333%
2025-12-09	49.0000	49.0000	48.0500	48.0500	-10.853%	11	482	+165.661%
2025-12-04	53.9000	53.9000	53.9000	53.9000	+4.660%	2	491	+136.827%
2025-12-02	51.0000	51.5000	51.0000	51.5000	+3.186%	2	491	+147.864%
2025-12-01	49.9100	49.9100	49.9100	49.9100	+6.079%	110	490	+155.760%
2025-11-28	47.0500	47.0500	47.0500	47.0500	+0.106%	1	512	+171.307%
2025-11-26	45.8800	47.0000	45.8800	47.0000	+17.500%	2	511	+171.596%
2025-11-21	41.0000	41.9100	40.0000	40.0000	-17.030%	13	511	+219.125%
2025-11-20	52.4500	52.4500	48.2100	48.2100	+2.574%	11	511	+164.779%
2025-11-19	48.0000	48.0000	47.0000	47.0000	+6.407%	12	520	+171.596%
2025-11-18	44.1700	44.1700	44.1700	44.1700	+6.897%	1	508	+188.997%
2025-11-17	41.0000	43.3000	41.0000	41.3200	+1.027%	26	507	+208.930%
2025-11-14	41.0000	41.5000	40.5000	40.9000	-3.310%	273	502	+212.103%
2025-11-13	42.0000	43.0000	41.9700	42.3000	-10.134%	28	552	+201.773%
2025-11-12	48.0000	48.0000	44.8000	47.0700	-10.155%	105	549	+171.192%
2025-11-11	58.5500	58.5500	50.5000	52.3900	-12.654%	94	446	+143.653%
2025-11-10	59.9800	59.9800	59.9800	59.9800	+6.159%	100	462	+112.821%
2025-11-07	53.8700	56.5000	53.8700	56.5000	-11.719%	38	362	+125.929%
2025-11-05	63.8500	64.0000	63.8500	64.0000	+7.383%	2	392	+99.453%
2025-11-04	59.2500	59.6000	59.2500	59.6000	-14.991%	7	390	+114.178%
2025-11-03	70.5000	70.5000	70.1100	70.1100	-8.473%	2	387	+82.071%
2025-10-31	76.6000	76.6000	76.6000	76.6000	+7.660%	20	387	+66.645%
2025-10-30	65.5000	73.0000	65.5000	71.1500	-0.476%	46	407	+79.410%
2025-10-29	71.4900	71.4900	71.4900	71.4900	+1.046%	1	407	+78.556%
2025-10-27	68.8000	71.1800	68.8000	70.7500	+13.746%	8	398	+80.424%
2025-10-24	59.3000	62.2000	59.3000	62.2000	+13.297%	2	398	+105.225%
2025-10-23	52.6000	57.3000	52.6000	54.9000	+19.089%	40	400	+132.514%
2025-10-22	54.9100	54.9100	46.1000	46.1000	-14.630%	5	369	+176.898%
2025-10-21	53.1900	54.6500	51.5000	54.0000	-2.982%	129	367	+136.389%
2025-10-20	57.4500	57.4500	55.3000	55.6600	-18.147%	3	240	+129.339%
2025-10-15	68.0000	68.0000	68.0000	68.0000	-11.192%	2	237	+87.721%
2025-10-13	76.5700	76.5700	76.5700	76.5700	+2.779%	5	239	+66.710%
2025-10-10	75.2000	75.3400	74.5000	74.5000	+7.659%	4	234	+71.342%
2025-10-09	68.8000	69.2000	68.8000	69.2000	+7.956%	5	235	+84.465%
2025-10-08	64.8000	64.8000	62.3000	64.1000	+5.428%	15	239	+99.142%
2025-10-07	66.7000	66.7000	59.5000	60.8000	-10.720%	17	224	+109.951%
2025-10-06	71.0400	71.3000	68.1000	68.1000	-1.132%	60	209	+87.445%
2025-10-03	64.7000	68.8800	64.7000	68.8800	+8.302%	3	149	+85.322%
2025-10-02	58.8000	64.0000	58.8000	63.6000	+22.308%	58	146	+100.708%
2025-10-01	51.4000	52.0000	51.1000	52.0000	+3.216%	8	150	+145.481%
2025-09-29	51.0300	51.1000	50.3800	50.3800	+2.816%	4	150	+153.374%
2025-09-26	51.1000	51.1000	48.6400	49.0000	-3.997%	114	146	+160.510%
2025-09-25	51.0400	51.0400	51.0400	51.0400	-7.183%	1	51	+150.098%
2025-09-24	55.0000	55.0000	54.9900	54.9900	+13.381%	2	50	+132.133%
2025-09-23	48.3700	49.2000	46.6000	48.5000	+0.207%	77	48	+163.196%
2025-09-22	46.1300	48.4000	46.1300	48.4000	+24.774%	9	73	+163.740%
2025-09-18	41.2000	41.2000	38.7900	38.7900	+10.829%	61	64	+229.080%
2025-09-16	34.0000	35.0000	34.0000	35.0000	0.000%	4	4	+264.714%

.dark-mode .n0fSvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0fSvB{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C105NBIS Jan 21 2028 105.00 Call (NBIS280121C00105000)option OPRA

NBIS20280121C105
NBIS Jan 21 2028 105.00 Call (NBIS280121C00105000)
option OPRA