Dark

NBIS20280121C120
NBIS Jan 21 2028 120.00 Call (NBIS280121C00120000)
option OPRA

EOD

Jul 14, 2026

127.60-14.649%(-21.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	134.4800	134.4800	127.6000	127.6000	-14.649%	6	1,777	0.000%
2026-07-13	141.8800	149.5000	141.8800	149.5000	-0.333%	2	1,781	-14.649%
2026-07-10	150.0000	150.0000	150.0000	150.0000	0.000%	10	1,781	-14.933%
2026-07-06	150.0000	150.0000	150.0000	150.0000	+7.458%	8	1,791	-14.933%
2026-07-02	162.3200	162.3200	139.5900	139.5900	-12.296%	103	1,700	-8.589%
2026-07-01	159.1600	159.1600	159.1600	159.1600	-15.295%	3	1,700	-19.829%
2026-06-29	171.7000	187.9000	171.7000	187.9000	+0.508%	3	1,700	-32.092%
2026-06-25	186.9500	186.9500	186.9500	186.9500	+5.592%	4	1,701	-31.746%
2026-06-24	177.0500	177.0500	177.0500	177.0500	-13.027%	1	1,703	-27.930%
2026-06-23	199.5800	203.5700	199.5800	203.5700	-5.946%	11	1,702	-37.319%
2026-06-22	216.4400	216.4400	216.4400	216.4400	+2.700%	1	1,713	-41.046%
2026-06-18	210.7500	210.7500	210.7500	210.7500	+4.280%	2	1,717	-39.454%
2026-06-17	202.1000	202.1000	202.1000	202.1000	+4.202%	3	1,717	-36.863%
2026-06-16	193.9500	193.9500	193.9500	193.9500	+8.570%	1	1,717	-34.210%
2026-06-15	178.6400	178.6400	178.6400	178.6400	+24.575%	5	1,717	-28.571%
2026-06-10	143.2500	143.4000	143.2500	143.4000	-5.297%	3	1,717	-11.018%
2026-06-09	151.4200	151.4200	151.4200	151.4200	+4.212%	15	1,717	-15.731%
2026-06-08	148.0000	155.0000	145.3000	145.3000	+0.241%	12	1,732	-12.182%
2026-06-05	145.3700	145.3700	144.5500	144.9500	-19.068%	6	1,742	-11.970%
2026-06-04	164.7500	179.1000	160.6700	179.1000	-1.728%	4	1,745	-28.755%
2026-06-03	182.2500	182.2500	182.2500	182.2500	+0.055%	1	1,746	-29.986%
2026-06-02	194.1500	194.1500	182.1500	182.1500	-5.150%	2	1,745	-29.948%
2026-06-01	174.0000	192.0400	173.0000	192.0400	+33.491%	5	1,745	-33.556%
2026-05-29	141.7600	143.8600	141.7600	143.8600	-1.127%	20	1,746	-11.303%
2026-05-28	149.9000	150.0000	145.5000	145.5000	+15.430%	3	1,750	-12.302%
2026-05-27	126.0000	126.0700	125.9300	126.0500	-4.508%	4	1,752	+1.230%
2026-05-26	135.0000	135.0000	132.0000	132.0000	-6.423%	2	1,753	-3.333%
2026-05-22	140.7000	141.0600	140.7000	141.0600	-0.522%	18	1,752	-9.542%
2026-05-21	147.8400	147.8400	141.8000	141.8000	+28.558%	19	1,765	-10.014%
2026-05-19	119.2500	119.2500	110.3000	110.3000	-7.868%	6	1,765	+15.684%
2026-05-18	133.2500	133.2500	119.7200	119.7200	-18.196%	6	1,750	+6.582%
2026-05-14	142.4500	151.0000	142.4500	146.3500	+6.825%	7	1,750	-12.812%
2026-05-13	131.0000	137.0000	126.2000	137.0000	+29.882%	20	1,759	-6.861%
2026-05-12	102.2000	105.4800	102.0000	105.4800	-8.857%	8	1,759	+20.971%
2026-05-11	119.0000	119.0000	115.7300	115.7300	+8.922%	5	1,759	+10.257%
2026-05-08	105.0000	111.9000	105.0000	106.2500	-3.689%	22	1,757	+20.094%
2026-05-07	117.0000	119.7000	109.0000	110.3200	-4.913%	28	1,753	+15.664%
2026-05-06	102.0000	116.0500	102.0000	116.0200	+14.103%	52	1,781	+9.981%
2026-05-05	96.0000	103.2500	96.0000	101.6800	-0.421%	14	1,800	+25.492%
2026-05-04	93.9000	103.3800	93.9000	102.1100	+26.062%	54	1,799	+24.963%
2026-05-01	82.5000	82.6400	79.7400	81.0000	+19.293%	31	1,832	+57.531%
2026-04-30	71.3000	71.3000	67.9000	67.9000	-4.969%	3	1,832	+87.923%
2026-04-29	65.0000	71.4500	65.0000	71.4500	+10.365%	5	1,831	+78.586%
2026-04-28	68.6000	68.6000	63.6000	64.7400	-6.647%	13	1,828	+97.096%
2026-04-27	68.4300	69.3500	68.4300	69.3500	-9.049%	4	1,821	+83.994%
2026-04-24	80.0000	80.0000	74.9800	76.2500	-4.688%	5	1,822	+67.344%
2026-04-23	79.5000	85.8000	79.5000	80.0000	-3.962%	11	1,819	+59.500%
2026-04-22	83.3000	83.3000	83.3000	83.3000	+2.171%	26	1,818	+53.181%
2026-04-21	82.7400	83.8000	81.5300	81.5300	-0.634%	43	1,818	+56.507%
2026-04-20	82.0000	82.2100	82.0000	82.0500	+1.371%	27	1,818	+55.515%
2026-04-17	84.7000	84.7000	80.9400	80.9400	-5.111%	11	1,837	+57.648%
2026-04-16	85.0000	85.3000	84.6500	85.3000	-4.265%	4	1,836	+49.590%
2026-04-15	83.0000	89.1000	83.0000	89.1000	+3.786%	8	1,835	+43.210%
2026-04-14	85.0000	87.8500	83.0000	85.8500	+5.766%	51	1,838	+48.631%
2026-04-13	72.8700	82.8500	72.0000	81.1700	+14.728%	52	1,878	+57.201%
2026-04-10	65.8400	75.2500	65.8400	70.7500	+9.182%	61	1,919	+80.353%
2026-04-09	58.0000	64.8000	58.0000	64.8000	+13.684%	41	1,958	+96.914%
2026-04-08	56.0000	58.0000	53.7000	57.0000	+12.360%	22	1,992	+123.860%
2026-04-07	48.5000	52.3000	48.5000	50.7300	+4.062%	25	1,998	+151.528%
2026-04-06	47.5000	50.0000	47.5000	48.7500	+5.978%	111	2,002	+161.744%
2026-04-02	45.0000	46.0000	45.0000	46.0000	+5.747%	2	1,990	+177.391%
2026-04-01	46.2500	46.2500	43.5000	43.5000	+14.474%	4	1,990	+193.333%
2026-03-31	38.9700	39.1000	38.0000	38.0000	+12.593%	8	1,988	+235.789%
2026-03-30	41.3600	41.3600	33.7000	33.7500	-19.123%	927	1,988	+278.074%
2026-03-27	45.3000	45.3000	41.4000	41.7300	-7.267%	26	2,477	+205.775%
2026-03-26	49.0000	49.0000	45.0000	45.0000	-13.127%	13	2,476	+183.556%
2026-03-25	52.2900	52.4500	50.5800	51.8000	+1.271%	929	2,467	+146.332%
2026-03-24	53.0900	53.0900	51.1500	51.1500	-0.195%	26	1,551	+149.462%
2026-03-23	53.3000	55.0000	51.2500	51.2500	-0.678%	38	1,554	+148.976%
2026-03-20	56.0000	56.0000	51.6000	51.6000	-9.474%	70	1,547	+147.287%
2026-03-19	52.1700	57.0000	52.1700	57.0000	+3.542%	7	1,522	+123.860%
2026-03-18	51.9100	56.0000	51.9100	55.0500	+7.625%	41	1,518	+131.789%
2026-03-17	55.4000	58.0000	50.3700	51.1500	-21.368%	73	1,501	+149.462%
2026-03-16	62.6000	65.0500	61.1000	65.0500	+27.026%	79	1,470	+96.157%
2026-03-13	52.0000	53.9400	51.2100	51.2100	+4.745%	38	1,457	+149.170%
2026-03-12	47.5000	49.2500	47.5000	48.8900	-1.372%	12	1,447	+160.994%
2026-03-11	47.3000	51.0000	47.3000	49.5700	+24.516%	25	1,447	+157.414%
2026-03-10	39.8100	39.8100	39.8100	39.8100	+3.135%	2	1,447	+220.522%
2026-03-09	33.8800	38.6000	33.7100	38.6000	+3.763%	680	1,447	+230.570%
2026-03-06	37.4500	37.4500	37.0700	37.2000	-0.800%	8	1,567	+243.011%
2026-03-05	40.6100	40.6100	37.5000	37.5000	-8.537%	2	1,565	+240.267%
2026-03-04	36.8000	41.0000	36.8000	41.0000	+15.819%	33	1,564	+211.220%
2026-03-03	34.5100	35.4000	32.2000	35.4000	+1.346%	622	1,556	+260.452%
2026-03-02	36.9000	36.9000	34.9200	34.9300	-1.328%	45	1,011	+265.302%
2026-02-27	36.8900	37.8200	35.4000	35.4000	-22.487%	10	997	+260.452%
2026-02-26	46.7000	46.7000	45.6700	45.6700	-3.180%	5	998	+179.396%
2026-02-25	46.0900	47.1700	46.0900	47.1700	+10.236%	2	1,002	+170.511%
2026-02-23	42.7900	42.7900	42.7900	42.7900	-8.156%	1	1,002	+198.201%
2026-02-19	46.8000	46.8000	45.1500	46.5900	+3.533%	4	1,001	+173.879%
2026-02-18	45.0000	45.0300	45.0000	45.0000	+9.890%	3	1,003	+183.556%
2026-02-13	38.3400	42.3300	38.3100	40.9500	+16.170%	33	973	+211.600%
2026-02-12	32.6000	35.3400	32.2500	35.2500	+1.673%	73	973	+261.986%
2026-02-11	35.5000	35.5000	34.6700	34.6700	-11.103%	4	900	+268.042%
2026-02-10	38.0000	39.0000	38.0000	39.0000	+1.483%	4	902	+227.179%
2026-02-09	38.4300	38.4300	38.4300	38.4300	+13.063%	1	905	+232.032%
2026-02-06	29.3200	34.2200	29.3200	33.9900	+28.313%	18	904	+275.405%
2026-02-05	29.5000	29.5000	26.4900	26.4900	-17.733%	10	906	+381.691%
2026-02-04	35.0000	35.0000	30.0000	32.2000	-8.523%	12	902	+296.273%
2026-02-03	36.0000	36.0000	35.1000	35.2000	-1.594%	6	898	+262.500%
2026-02-02	35.1800	35.7700	35.1800	35.7700	+4.959%	6	904	+256.724%
2026-01-30	35.0000	35.6000	33.6000	34.0800	-13.459%	46	903	+274.413%
2026-01-29	40.0000	40.0000	37.7700	39.3800	-6.238%	46	894	+224.022%
2026-01-28	42.5500	42.5500	42.0000	42.0000	-2.890%	30	851	+203.810%
2026-01-27	39.6000	43.2500	39.6000	43.2500	+10.897%	53	841	+195.029%
2026-01-26	43.0000	45.0000	39.0000	39.0000	-8.235%	41	857	+227.179%
2026-01-23	42.5000	42.5000	42.5000	42.5000	-3.890%	1	853	+200.235%
2026-01-22	44.7100	44.7100	44.2200	44.2200	+0.500%	22	852	+188.557%
2026-01-21	40.8000	44.0000	40.8000	44.0000	-1.676%	5	850	+190.000%
2026-01-20	46.5000	47.5300	44.7500	44.7500	-13.942%	11	849	+185.140%
2026-01-16	51.7500	52.0000	51.7500	52.0000	+2.181%	2	838	+145.385%
2026-01-15	50.6300	50.8900	50.6300	50.8900	+8.879%	4	838	+150.737%
2026-01-14	47.2000	47.2000	45.0000	46.7400	-2.564%	4	836	+173.000%
2026-01-13	49.9400	49.9400	47.9700	47.9700	-6.125%	14	837	+166.000%
2026-01-12	50.0000	51.1000	49.8000	51.1000	+11.450%	8	837	+149.706%
2026-01-09	43.7000	45.8500	43.7000	45.8500	+5.402%	27	834	+178.299%
2026-01-08	44.0000	45.6000	43.5000	43.5000	+1.281%	5	823	+193.333%
2026-01-07	45.2000	45.2000	42.9000	42.9500	-3.375%	5	823	+197.090%
2026-01-06	38.5000	44.4500	38.5000	44.4500	+11.097%	3	822	+187.064%
2026-01-05	40.0100	40.0100	40.0100	40.0100	+6.438%	2	822	+218.920%
2026-01-02	36.8000	37.5900	36.8000	37.5900	+10.073%	4	822	+239.452%
2025-12-31	34.1500	34.1500	34.1500	34.1500	-1.868%	1	824	+273.646%
2025-12-30	34.7000	35.0000	34.7000	34.8000	-3.360%	11	824	+266.667%
2025-12-29	35.4000	36.0100	34.0000	36.0100	-2.200%	21	821	+254.346%
2025-12-26	36.7200	36.8200	36.7200	36.8200	-5.590%	14	832	+246.551%
2025-12-24	38.0000	39.0000	38.0000	39.0000	-0.637%	3	843	+227.179%
2025-12-23	39.2500	39.2500	39.2500	39.2500	-2.605%	22	843	+225.096%
2025-12-22	40.3000	40.3000	40.3000	40.3000	+13.521%	2	841	+216.625%
2025-12-19	34.0000	37.8600	34.0000	35.5000	+19.529%	28	841	+259.437%
2025-12-18	32.0000	32.0000	29.7000	29.7000	-1.851%	152	824	+329.630%
2025-12-17	31.7700	31.7700	30.2500	30.2600	-7.772%	46	974	+321.679%
2025-12-16	31.0000	33.9900	30.9500	32.8100	-3.215%	24	974	+288.906%
2025-12-15	37.4000	37.4000	33.1700	33.9000	-14.824%	24	973	+276.401%
2025-12-12	42.4000	42.6000	39.8000	39.8000	+0.759%	20	952	+220.603%
2025-12-11	39.2000	39.5000	39.0000	39.5000	-6.949%	154	942	+223.038%
2025-12-10	42.4100	43.3000	42.4100	42.4500	-6.703%	8	788	+200.589%
2025-12-09	45.5000	45.5000	45.5000	45.5000	-7.520%	10	787	+180.440%
2025-12-04	46.3000	49.2000	46.3000	49.2000	+6.034%	25	787	+159.350%
2025-12-03	46.4000	46.4000	46.4000	46.4000	+7.907%	5	772	+175.000%
2025-11-28	43.0000	43.0000	43.0000	43.0000	+1.920%	1	767	+196.744%
2025-11-26	43.0400	43.7500	42.1900	42.1900	+6.085%	4	770	+202.441%
2025-11-25	39.5000	39.7700	37.8000	39.7700	-5.355%	4	770	+220.845%
2025-11-24	40.0000	42.0200	40.0000	42.0200	+8.439%	5	769	+203.665%
2025-11-21	38.9000	38.9000	34.8000	38.7500	-2.122%	12	769	+229.290%
2025-11-20	48.8200	48.8200	39.5900	39.5900	-13.559%	8	765	+222.304%
2025-11-19	45.8000	45.8000	45.8000	45.8000	+4.974%	1	766	+178.603%
2025-11-18	37.1100	43.6300	36.0000	43.6300	+8.857%	31	767	+192.459%
2025-11-17	37.3000	41.0000	37.3000	40.0800	+7.916%	7	766	+218.363%
2025-11-14	36.1600	39.1500	36.1600	37.1400	-4.031%	9	768	+243.565%
2025-11-13	40.4000	41.1000	38.7000	38.7000	-9.895%	34	761	+229.716%
2025-11-12	50.2800	50.2800	42.0000	42.9500	-11.988%	66	746	+197.090%
2025-11-11	57.5000	57.5000	47.2900	48.8000	-14.401%	69	745	+161.475%
2025-11-10	59.5000	60.0000	57.0100	57.0100	-0.158%	4	693	+123.820%
2025-11-07	50.2000	57.1000	50.2000	57.1000	+2.883%	25	691	+123.468%
2025-11-06	60.5000	61.4800	55.5000	55.5000	-10.484%	39	692	+129.910%
2025-11-05	58.0000	62.0000	58.0000	62.0000	+9.251%	3	658	+105.806%
2025-11-04	57.5000	60.5000	55.1900	56.7500	-14.662%	23	657	+124.846%
2025-11-03	70.4000	70.7000	66.5000	66.5000	-7.677%	3	666	+91.880%
2025-10-31	68.3000	72.4300	68.3000	72.0300	+5.926%	17	666	+77.148%
2025-10-30	66.5000	68.0000	66.1000	68.0000	+0.443%	6	672	+87.647%
2025-10-29	66.2000	67.9000	61.9800	67.7000	+4.961%	313	677	+88.479%
2025-10-28	65.5000	69.1000	64.5000	64.5000	-3.587%	8	482	+97.829%
2025-10-27	64.3600	66.9000	63.1300	66.9000	+11.500%	109	502	+90.732%
2025-10-24	55.3000	60.5000	55.3000	60.0000	+19.190%	14	502	+112.667%
2025-10-23	47.0000	50.5000	47.0000	50.3400	+7.106%	25	502	+153.476%
2025-10-22	48.7000	48.7000	44.2500	47.0000	-1.053%	159	477	+171.489%
2025-10-21	49.3300	50.9900	47.5000	47.5000	-6.404%	41	421	+168.632%
2025-10-20	54.8900	54.8900	50.7500	50.7500	-9.746%	4	382	+151.429%
2025-10-17	58.6000	59.3000	53.3000	56.2300	-12.141%	80	378	+126.925%
2025-10-16	66.0500	66.0500	64.0000	64.0000	-0.312%	2	368	+99.375%
2025-10-15	68.4000	68.4000	63.2000	64.2000	-2.417%	10	367	+98.754%
2025-10-14	68.5400	68.6100	65.7900	65.7900	-1.068%	55	359	+93.950%
2025-10-10	69.8000	70.5000	66.2500	66.5000	-2.206%	7	304	+91.880%
2025-10-09	64.3000	68.0000	64.3000	68.0000	+14.286%	5	303	+87.647%
2025-10-08	59.1000	60.0500	56.5000	59.5000	+5.928%	17	302	+114.454%
2025-10-07	58.5000	58.5000	54.0000	56.1700	-12.166%	13	307	+127.168%
2025-10-06	65.8700	67.1000	63.9500	63.9500	+2.320%	36	299	+99.531%
2025-10-03	59.1000	65.6000	59.0000	62.5000	+7.021%	29	319	+104.160%
2025-10-02	56.7400	59.0000	53.0000	58.4000	+19.184%	97	303	+118.493%
2025-10-01	49.0000	49.0000	49.0000	49.0000	0.000%	1	212	+160.408%
2025-09-30	48.7300	50.4100	48.7300	49.0000	+5.946%	33	213	+160.408%
2025-09-29	46.4100	48.0000	45.6000	46.2500	+3.537%	12	181	+175.892%
2025-09-26	44.0000	44.6800	42.2000	44.6700	-1.173%	18	173	+185.650%
2025-09-25	46.3000	47.9500	45.2000	45.2000	-7.755%	47	158	+182.301%
2025-09-24	50.3000	50.3000	47.7700	49.0000	+15.294%	64	190	+160.408%
2025-09-23	44.4000	45.5200	42.5000	42.5000	-3.715%	58	158	+200.235%
2025-09-22	39.1000	44.1400	39.1000	44.1400	+16.280%	11	115	+189.080%
2025-09-19	34.0000	37.9600	34.0000	37.9600	+8.457%	45	109	+236.143%
2025-09-18	34.2400	35.0000	34.2400	35.0000	+2.790%	32	64	+264.571%
2025-09-17	33.0000	34.0500	32.5000	34.0500	+8.095%	32	32	+274.743%
2025-09-16	31.5000	31.5000	31.5000	31.5000	-0.474%	1	3	+305.079%
2025-09-15	31.3000	31.6500	31.3000	31.6500	0.000%	2	2	+303.160%

.dark-mode .ySRblx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySRblx{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C120NBIS Jan 21 2028 120.00 Call (NBIS280121C00120000)option OPRA

NBIS20280121C120
NBIS Jan 21 2028 120.00 Call (NBIS280121C00120000)
option OPRA