Dark

NBIS20280121C125
NBIS Jan 21 2028 125.00 Call (NBIS280121C00125000)
option OPRA

EOD

Aug 27, 2026

132.75-1.411%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	132.7500	132.7500	132.7500	132.7500	-1.411%	1	1,026	0.000%
2026-08-20	134.6500	134.6500	134.6500	134.6500	-29.280%	1	1,027	-1.411%
2026-08-14	190.4000	190.4000	190.4000	190.4000	+31.537%	10	1,028	-30.278%
2026-08-12	144.7500	144.7500	144.7500	144.7500	+23.433%	1	1,038	-8.290%
2026-08-11	117.2700	117.2700	117.2700	117.2700	+5.034%	1	1,038	+13.200%
2026-08-10	111.6500	111.6500	111.6500	111.6500	-2.913%	1	1,039	+18.898%
2026-08-07	113.5800	115.0000	113.5100	115.0000	-2.666%	5	1,039	+15.435%
2026-07-31	118.1500	118.1500	118.1500	118.1500	+32.872%	1	1,039	+12.357%
2026-07-29	89.2200	89.2200	88.9200	88.9200	-41.113%	5	1,038	+49.291%
2026-07-23	151.0000	151.0000	151.0000	151.0000	+14.394%	2	1,040	-12.086%
2026-07-21	132.0000	132.0000	132.0000	132.0000	+29.857%	1	1,040	+0.568%
2026-07-17	101.6500	101.6500	101.6500	101.6500	-29.090%	1	1,039	+30.595%
2026-07-13	143.3500	143.3500	143.3500	143.3500	+13.374%	3	1,039	-7.394%
2026-07-07	126.4400	126.4400	126.4400	126.4400	-34.419%	1	1,039	+4.991%
2026-06-17	192.8000	192.8000	192.8000	192.8000	+51.811%	2	1,041	-31.146%
2026-06-09	127.0000	127.0000	127.0000	127.0000	-16.172%	1	1,041	+4.528%
2026-06-08	151.5000	151.5000	151.5000	151.5000	-6.192%	1	1,041	-12.376%
2026-06-04	161.5000	161.5000	161.5000	161.5000	-4.720%	1	1,041	-17.802%
2026-06-03	172.3700	172.3700	169.5000	169.5000	-12.403%	4	1,040	-21.681%
2026-06-02	193.0000	194.0000	193.0000	193.5000	+1.842%	10	1,043	-31.395%
2026-06-01	190.0000	190.0000	190.0000	190.0000	+33.333%	3	1,043	-30.132%
2026-05-29	142.5000	142.5000	142.5000	142.5000	-2.062%	1	1,046	-6.842%
2026-05-28	145.5000	145.5000	145.5000	145.5000	+17.056%	1	1,047	-8.763%
2026-05-27	124.3000	124.3000	124.3000	124.3000	-10.896%	3	1,048	+6.798%
2026-05-22	139.5000	139.5000	139.5000	139.5000	+0.093%	8	1,048	-4.839%
2026-05-21	133.5000	143.3000	133.5000	139.3700	+15.727%	6	1,048	-4.750%
2026-05-20	120.4300	120.4300	120.4300	120.4300	-0.315%	1	1,048	+10.230%
2026-05-19	116.9000	121.0000	116.9000	120.8100	-1.380%	15	1,061	+9.883%
2026-05-18	122.5000	122.5000	122.5000	122.5000	-15.779%	1	1,061	+8.367%
2026-05-14	145.4500	145.5000	145.3300	145.4500	+13.323%	8	1,061	-8.732%
2026-05-13	130.0000	130.0000	121.8000	128.3500	+28.672%	9	1,060	+3.428%
2026-05-12	99.7500	99.7500	99.7500	99.7500	-13.823%	1	1,060	+33.083%
2026-05-11	115.7500	115.7500	115.7500	115.7500	+10.978%	2	1,060	+14.687%
2026-05-08	104.3000	104.3000	104.3000	104.3000	-9.892%	1	1,061	+27.277%
2026-05-07	109.4800	119.0000	109.4800	115.7500	+4.017%	3	1,061	+14.687%
2026-05-06	100.5000	111.6800	100.5000	111.2800	+11.280%	43	1,063	+19.294%
2026-05-05	96.8500	100.0000	96.8500	100.0000	-0.279%	2	1,068	+32.750%
2026-05-04	94.2500	100.2800	94.2500	100.2800	+25.350%	4	1,069	+32.379%
2026-05-01	79.1500	80.0000	78.5000	80.0000	+16.279%	3	1,069	+65.938%
2026-04-29	66.7000	68.8000	66.7000	68.8000	+2.198%	2	1,069	+92.951%
2026-04-27	68.7000	68.7000	66.6500	67.3200	-15.850%	7	1,068	+97.193%
2026-04-23	80.0000	80.0000	80.0000	80.0000	-4.535%	2	1,068	+65.938%
2026-04-22	83.8000	83.8000	83.8000	83.8000	+3.739%	1	1,070	+58.413%
2026-04-21	81.0000	81.0000	80.7800	80.7800	+2.904%	4	1,067	+64.335%
2026-04-17	82.5000	82.5000	77.8000	78.5000	-9.353%	210	1,067	+69.108%
2026-04-16	84.7000	86.6000	83.6400	86.6000	+1.441%	9	987	+53.291%
2026-04-15	79.8700	85.3700	79.8700	85.3700	-0.234%	12	994	+55.500%
2026-04-14	84.7500	85.5700	84.7500	85.5700	+8.523%	114	985	+55.136%
2026-04-13	73.7500	80.6000	73.7500	78.8500	+10.295%	9	995	+68.358%
2026-04-10	66.1600	73.6000	66.1600	71.4900	+16.795%	120	991	+85.690%
2026-04-09	56.1500	61.8700	56.1500	61.2100	+9.597%	14	889	+116.876%
2026-04-08	54.1500	55.8500	54.1500	55.8500	+17.332%	4	885	+137.690%
2026-04-07	47.6000	47.6000	47.6000	47.6000	+0.741%	1	882	+178.887%
2026-04-06	47.2000	47.2500	47.2000	47.2500	+15.244%	16	882	+180.952%
2026-04-01	41.0800	41.3000	40.9000	41.0000	+3.405%	32	869	+223.780%
2026-03-31	37.3700	39.6500	37.3700	39.6500	+18.606%	11	870	+234.805%
2026-03-30	40.0000	40.0000	33.0500	33.4300	-16.425%	287	880	+297.098%
2026-03-27	44.0000	44.0000	40.0000	40.0000	-9.297%	25	828	+231.875%
2026-03-26	49.7900	49.7900	44.1000	44.1000	-10.837%	14	817	+201.020%
2026-03-25	49.4100	49.4600	49.4100	49.4600	-1.080%	6	820	+168.399%
2026-03-24	50.0000	50.0000	50.0000	50.0000	-3.920%	2	826	+165.500%
2026-03-23	52.0500	52.0500	52.0400	52.0400	+5.025%	4	826	+155.092%
2026-03-20	54.4000	54.4000	49.5500	49.5500	-10.398%	34	828	+167.911%
2026-03-19	51.0500	55.3000	51.0500	55.3000	-2.982%	23	831	+140.054%
2026-03-18	49.8000	57.0000	49.8000	57.0000	+13.230%	12	832	+132.895%
2026-03-17	53.1500	53.1500	49.4800	50.3400	-18.806%	15	827	+163.707%
2026-03-16	60.8000	63.0000	59.6100	62.0000	+24.124%	153	827	+114.113%
2026-03-13	48.6500	52.2000	48.3500	49.9500	+8.422%	280	899	+165.766%
2026-03-12	48.0000	48.0000	46.0700	46.0700	-4.716%	167	694	+188.148%
2026-03-11	45.0000	48.3500	44.8000	48.3500	+25.911%	16	687	+174.560%
2026-03-10	38.0000	38.8500	38.0000	38.4000	+4.348%	90	681	+245.703%
2026-03-09	33.1000	37.0000	33.0000	36.8000	+2.650%	33	675	+260.734%
2026-03-06	35.8500	35.8500	35.8500	35.8500	-5.033%	3	647	+270.293%
2026-03-05	39.0000	39.0000	37.0000	37.7500	-2.581%	7	644	+251.656%
2026-03-04	34.7500	39.0000	34.7500	38.7500	+16.018%	26	637	+242.581%
2026-03-03	32.5000	33.4200	32.3800	33.4000	-4.599%	11	646	+297.455%
2026-03-02	34.6500	35.5000	34.6500	35.0100	+0.143%	12	643	+279.177%
2026-02-27	38.5000	40.2100	34.9500	34.9600	-22.483%	202	646	+279.720%
2026-02-26	45.1000	45.1000	45.1000	45.1000	+1.326%	6	572	+194.346%
2026-02-25	44.6500	44.8900	44.1500	44.5100	+5.976%	32	549	+198.248%
2026-02-24	40.8000	42.0000	40.8000	42.0000	+2.190%	59	549	+216.071%
2026-02-23	40.4500	41.1800	40.1600	41.1000	+4.315%	96	590	+222.993%
2026-02-20	44.8000	44.8000	39.4000	39.4000	-16.790%	112	565	+236.929%
2026-02-19	42.5500	47.3500	42.5500	47.3500	+10.116%	54	578	+180.359%
2026-02-18	40.0000	43.0000	40.0000	43.0000	+8.176%	87	574	+208.721%
2026-02-17	39.8500	41.5000	39.7500	39.7500	+0.633%	74	594	+233.962%
2026-02-13	35.2000	39.5000	35.2000	39.5000	+18.334%	7	625	+236.076%
2026-02-12	30.2900	33.3800	30.0000	33.3800	-4.218%	78	625	+297.693%
2026-02-11	37.7500	37.7500	34.8500	34.8500	-5.041%	6	595	+280.918%
2026-02-10	38.6000	38.6000	36.7000	36.7000	-0.811%	9	592	+261.717%
2026-02-09	32.2000	37.5100	32.2000	37.0000	+26.496%	89	583	+258.784%
2026-02-06	28.1000	29.2500	28.1000	29.2500	+13.592%	4	623	+353.846%
2026-02-05	28.2000	28.2000	25.5000	25.7500	-17.468%	23	622	+415.534%
2026-02-04	33.1500	33.1500	30.0000	31.2000	-9.011%	11	604	+325.481%
2026-02-03	35.1000	35.1000	34.2900	34.2900	+5.281%	4	605	+287.139%
2026-02-02	32.7500	32.7500	32.5700	32.5700	-0.398%	40	605	+307.584%
2026-01-30	36.5500	36.5500	32.7000	32.7000	-19.755%	195	624	+305.963%
2026-01-29	40.7500	40.7500	40.7500	40.7500	-5.343%	3	504	+225.767%
2026-01-28	43.0000	43.0500	42.0000	43.0500	+10.526%	10	504	+208.362%
2026-01-27	38.9500	38.9500	38.9500	38.9500	-4.347%	6	503	+240.822%
2026-01-26	42.2000	42.5500	40.7200	40.7200	-2.607%	20	497	+226.007%
2026-01-23	39.9000	41.8100	39.9000	41.8100	+0.990%	13	495	+217.508%
2026-01-22	45.5000	45.5000	41.4000	41.4000	-2.703%	10	495	+220.652%
2026-01-21	42.5500	42.5500	42.5500	42.5500	-6.934%	3	495	+211.986%
2026-01-20	45.7200	45.7200	45.7200	45.7200	-9.465%	1	495	+190.354%
2026-01-16	46.0000	50.5000	46.0000	50.5000	+14.279%	3	497	+162.871%
2026-01-14	44.1900	44.1900	44.1900	44.1900	+1.586%	1	497	+200.407%
2026-01-09	44.6400	44.6400	43.5000	43.5000	+3.794%	101	496	+205.172%
2026-01-08	41.9100	41.9100	41.9100	41.9100	-3.655%	1	396	+216.750%
2026-01-07	43.5000	43.5000	43.5000	43.5000	+11.854%	1	395	+205.172%
2026-01-06	40.3500	40.3500	38.8900	38.8900	+1.092%	65	395	+241.347%
2026-01-05	39.2900	39.2900	38.2500	38.4700	+14.665%	22	338	+245.074%
2025-12-31	33.5100	33.5500	33.5100	33.5500	-2.044%	2	338	+295.678%
2025-12-30	34.0500	34.2500	34.0500	34.2500	-0.175%	2	338	+287.591%
2025-12-29	35.0000	35.0000	34.3100	34.3100	-4.349%	4	337	+286.913%
2025-12-26	35.8700	35.8700	35.8700	35.8700	-5.605%	1	335	+270.086%
2025-12-23	38.0000	38.0000	38.0000	38.0000	-3.797%	3	334	+249.342%
2025-12-22	39.1000	39.5000	39.1000	39.5000	+4.553%	3	337	+236.076%
2025-12-19	31.5000	37.7800	31.5000	37.7800	+27.592%	20	338	+251.376%
2025-12-18	31.0000	31.0000	29.6100	29.6100	+3.171%	24	353	+348.328%
2025-12-17	28.7000	28.7000	28.7000	28.7000	-10.313%	3	374	+362.544%
2025-12-16	31.6000	32.0000	29.5500	32.0000	-3.323%	4	374	+314.844%
2025-12-15	32.1500	33.1000	32.1500	33.1000	-10.347%	2	374	+301.057%
2025-12-12	36.9200	36.9200	36.9200	36.9200	-8.501%	1	375	+259.561%
2025-12-11	40.3500	40.3500	40.3500	40.3500	-14.149%	1	374	+228.996%
2025-12-09	44.1200	47.0000	44.1200	47.0000	+4.444%	26	374	+182.447%
2025-12-08	45.5700	45.5700	45.0000	45.0000	+2.273%	21	360	+195.000%
2025-12-05	45.0000	45.0000	44.0000	44.0000	-8.238%	2	360	+201.705%
2025-12-04	47.7700	48.7700	47.7700	47.9500	+4.603%	7	360	+176.851%
2025-12-02	46.8000	47.1000	45.8400	45.8400	+1.506%	3	357	+189.594%
2025-12-01	44.8100	45.1600	44.8100	45.1600	+6.686%	111	358	+193.955%
2025-11-28	42.3300	42.3300	42.3300	42.3300	+11.395%	1	379	+213.607%
2025-11-25	37.0000	38.0000	37.0000	38.0000	-7.317%	17	379	+249.342%
2025-11-24	39.7500	41.0000	39.4500	41.0000	+20.235%	16	391	+223.780%
2025-11-21	36.8000	39.3800	34.1000	34.1000	-13.077%	15	387	+289.296%
2025-11-20	46.9000	46.9000	38.9500	39.2300	-12.413%	14	391	+238.389%
2025-11-19	44.0000	44.7900	44.0000	44.7900	+7.928%	5	393	+196.383%
2025-11-18	41.5000	41.5000	41.5000	41.5000	+3.750%	1	396	+219.880%
2025-11-17	38.0000	40.0000	38.0000	40.0000	+2.564%	15	395	+231.875%
2025-11-14	39.0000	39.0000	39.0000	39.0000	+2.902%	1	405	+240.385%
2025-11-13	37.7300	38.0000	37.5000	37.9000	-9.762%	93	406	+250.264%
2025-11-12	44.7400	44.9700	42.0000	42.0000	-10.638%	13	338	+216.071%
2025-11-11	55.0000	55.0000	46.9300	47.0000	-14.592%	7	327	+182.447%
2025-11-10	56.0000	57.2500	55.0300	55.0300	-0.181%	181	329	+141.232%
2025-11-07	49.5000	55.1300	49.5000	55.1300	-8.361%	10	197	+140.794%
2025-11-05	56.7500	60.1600	56.7500	60.1600	+10.385%	6	196	+120.662%
2025-11-04	56.4500	59.4000	54.0000	54.5000	-15.149%	17	193	+143.578%
2025-11-03	64.8000	65.7700	64.2300	64.2300	-8.530%	8	198	+106.679%
2025-10-31	68.0000	70.2200	68.0000	70.2200	+6.458%	3	198	+89.049%
2025-10-30	61.0000	68.2500	61.0000	65.9600	+0.810%	15	198	+101.258%
2025-10-29	63.6000	65.4300	63.0000	65.4300	-0.487%	7	194	+102.889%
2025-10-28	65.1500	66.5500	65.1500	65.7500	-0.303%	7	193	+101.901%
2025-10-27	63.4500	65.9500	63.4500	65.9500	+15.702%	13	179	+101.289%
2025-10-24	56.0000	57.0000	56.0000	57.0000	+13.546%	2	179	+132.895%
2025-10-23	50.0000	50.8800	50.0000	50.2000	+8.330%	4	177	+164.442%
2025-10-22	43.7500	46.3400	43.7000	46.3400	-2.050%	12	175	+186.470%
2025-10-21	49.0000	49.0000	47.3100	47.3100	-4.617%	4	183	+180.596%
2025-10-20	51.9500	51.9500	49.6000	49.6000	-8.991%	2	179	+167.641%
2025-10-17	56.5000	56.5000	52.2000	54.5000	-10.066%	6	180	+143.578%
2025-10-16	62.4000	62.6400	60.6000	60.6000	-3.779%	12	182	+119.059%
2025-10-15	60.8000	63.7000	60.8000	62.9800	-5.859%	12	171	+110.781%
2025-10-14	62.5000	67.5000	62.5000	66.9000	-2.478%	38	166	+98.430%
2025-10-13	68.6000	68.6000	68.6000	68.6000	+3.939%	3	166	+93.513%
2025-10-10	66.9000	72.2100	66.0000	66.0000	+4.928%	45	163	+101.136%
2025-10-09	57.1000	62.9000	57.1000	62.9000	+10.720%	41	196	+111.049%
2025-10-08	58.9000	58.9000	55.4000	56.8100	+3.103%	20	157	+133.674%
2025-10-07	58.7500	58.7500	53.0000	55.1000	-6.610%	66	137	+140.926%
2025-10-06	62.3200	63.4000	59.0000	59.0000	-4.236%	8	89	+125.000%
2025-10-03	57.2200	61.6100	57.2200	61.6100	+9.044%	32	82	+115.468%
2025-10-02	55.3000	57.0000	52.8000	56.5000	+17.708%	78	72	+134.956%
2025-10-01	48.0000	48.0000	48.0000	48.0000	+7.962%	1	55	+176.563%
2025-09-29	44.4600	44.4600	44.4600	44.4600	+3.879%	1	55	+198.583%
2025-09-26	42.8000	42.8000	42.8000	42.8000	-7.659%	1	54	+210.164%
2025-09-24	46.3500	46.3500	46.3500	46.3500	+14.022%	30	54	+186.408%
2025-09-22	37.5000	40.7000	37.5000	40.6500	+12.666%	27	26	+226.568%
2025-09-19	36.0800	36.0800	36.0800	36.0800	+11.841%	2	6	+267.932%
2025-09-18	32.2600	32.2600	32.2600	32.2600	+5.528%	1	4	+311.500%
2025-09-15	30.8000	31.0600	30.5700	30.5700	0.000%	7	3	+334.249%

.dark-mode .Whq7XX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Whq7XX{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C125NBIS Jan 21 2028 125.00 Call (NBIS280121C00125000)option OPRA

NBIS20280121C125
NBIS Jan 21 2028 125.00 Call (NBIS280121C00125000)
option OPRA