Dark

NBIS20280121C130
NBIS Jan 21 2028 130.00 Call (NBIS280121C00130000)
option OPRA

EOD

Aug 31, 2026

118.10-1.747%(-2.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	118.1000	118.1000	118.1000	118.1000	-1.747%	4	304	0.000%
2026-08-28	120.7000	120.7000	120.2000	120.2000	-8.405%	2	304	-1.747%
2026-08-25	131.2300	131.2300	131.2300	131.2300	+9.614%	1	303	-10.005%
2026-08-24	119.7200	119.7200	119.7200	119.7200	-9.124%	2	303	-1.353%
2026-08-19	131.7400	131.7400	131.7400	131.7400	-30.211%	3	303	-10.354%
2026-08-17	188.7700	188.7700	188.7700	188.7700	+2.314%	2	303	-37.437%
2026-08-14	184.4800	184.5000	184.4800	184.5000	+3.217%	5	305	-35.989%
2026-08-13	175.0000	178.7500	175.0000	178.7500	+11.873%	2	304	-33.930%
2026-08-12	159.8400	159.8400	159.7800	159.7800	+41.448%	2	306	-26.086%
2026-08-11	113.0000	113.0000	112.9600	112.9600	+1.237%	2	307	+4.550%
2026-08-10	113.1100	113.1100	111.5800	111.5800	-2.234%	7	309	+5.843%
2026-08-07	114.1300	114.1300	114.1300	114.1300	-21.700%	4	316	+3.478%
2026-08-05	145.7600	145.7600	145.7600	145.7600	+3.186%	1	312	-18.976%
2026-08-03	141.2600	141.2600	141.2600	141.2600	+17.717%	1	312	-16.395%
2026-07-30	120.0000	120.0000	120.0000	120.0000	+28.521%	5	312	-1.583%
2026-07-29	93.3700	93.3700	93.3700	93.3700	-18.872%	1	317	+26.486%
2026-07-20	115.0900	115.0900	115.0900	115.0900	-1.632%	1	316	+2.615%
2026-07-17	99.7500	117.0000	99.7500	117.0000	-11.067%	3	315	+0.940%
2026-07-07	133.0000	135.7000	131.5600	131.5600	-6.363%	5	314	-10.231%
2026-07-06	141.5000	141.5000	140.5000	140.5000	+2.930%	2	316	-15.943%
2026-07-02	136.5000	136.5000	136.5000	136.5000	-18.259%	5	313	-13.480%
2026-07-01	166.9900	166.9900	166.9900	166.9900	-12.958%	1	313	-29.277%
2026-06-24	191.8500	191.8500	191.8500	191.8500	-2.614%	1	313	-38.441%
2026-06-17	197.0000	197.0000	197.0000	197.0000	+9.688%	1	314	-40.051%
2026-06-15	179.6000	179.6000	179.6000	179.6000	+29.255%	3	314	-34.243%
2026-06-10	138.9500	138.9500	138.9500	138.9500	-1.103%	1	314	-15.005%
2026-06-09	135.0000	140.5000	135.0000	140.5000	-1.056%	18	313	-15.943%
2026-06-05	158.6800	158.6800	142.0000	142.0000	-19.887%	4	313	-16.831%
2026-06-04	177.2500	177.2500	177.2500	177.2500	+5.992%	2	313	-33.371%
2026-06-03	167.2300	167.2300	167.2300	167.2300	-12.215%	1	315	-29.379%
2026-06-02	191.0000	191.0000	190.2500	190.5000	+3.533%	9	316	-38.005%
2026-06-01	171.7400	184.0000	171.7400	184.0000	+30.961%	7	317	-35.815%
2026-05-29	140.5000	140.5000	140.5000	140.5000	-3.642%	3	317	-15.943%
2026-05-28	141.0200	145.8100	141.0200	145.8100	+17.950%	6	314	-19.004%
2026-05-27	122.2500	123.6200	122.2500	123.6200	-7.746%	2	308	-4.465%
2026-05-22	134.6500	134.6500	134.0000	134.0000	-6.294%	3	309	-11.866%
2026-05-21	143.0000	143.0000	143.0000	143.0000	+19.167%	1	310	-17.413%
2026-05-19	116.0900	120.0000	116.0900	120.0000	+6.195%	2	310	-1.583%
2026-05-18	120.0100	120.0100	113.0000	113.0000	-16.673%	5	311	+4.513%
2026-05-15	135.6100	135.6100	135.6100	135.6100	-4.332%	1	311	-12.912%
2026-05-14	136.0000	141.7500	136.0000	141.7500	+13.427%	2	311	-16.684%
2026-05-13	118.5000	124.9700	118.5000	124.9700	+27.520%	10	320	-5.497%
2026-05-12	102.2500	102.2500	98.0000	98.0000	-13.082%	2	320	+20.510%
2026-05-11	103.3500	113.5000	103.3500	112.7500	+10.702%	21	320	+4.745%
2026-05-08	105.5000	105.5000	100.9300	101.8500	+1.647%	4	333	+15.955%
2026-05-07	113.4000	113.4000	100.2000	100.2000	-8.275%	2	333	+17.864%
2026-05-06	101.0000	110.0000	101.0000	109.2400	+11.984%	45	333	+8.111%
2026-05-04	91.0000	97.5500	90.8500	97.5500	+26.688%	20	348	+21.066%
2026-05-01	76.0000	77.5000	76.0000	77.0000	+19.938%	28	370	+53.377%
2026-04-30	65.3900	65.3900	63.0600	64.2000	-5.128%	23	370	+83.956%
2026-04-29	62.7500	67.6700	62.2600	67.6700	+11.025%	11	369	+74.523%
2026-04-28	61.1500	61.6000	60.9500	60.9500	-5.107%	5	370	+93.765%
2026-04-27	68.0000	68.0000	62.0000	64.2300	-11.760%	27	366	+83.870%
2026-04-24	70.7100	72.7900	70.7100	72.7900	-6.835%	11	363	+62.248%
2026-04-23	78.0500	78.1300	78.0500	78.1300	+2.735%	6	363	+51.158%
2026-04-22	80.7900	81.2900	76.0500	76.0500	-0.484%	8	357	+55.293%
2026-04-17	75.5000	78.0400	75.5000	76.4200	-5.933%	36	358	+54.541%
2026-04-16	83.0000	83.0000	81.2400	81.2400	-0.927%	15	390	+45.372%
2026-04-15	80.0000	82.0000	80.0000	82.0000	-1.419%	2	397	+44.024%
2026-04-14	82.5300	83.1800	81.3400	83.1800	+8.449%	20	399	+41.981%
2026-04-13	79.0000	79.0000	76.7000	76.7000	+11.159%	7	388	+53.977%
2026-04-10	62.5000	72.0000	62.5000	69.0000	+14.885%	24	391	+71.159%
2026-04-09	55.4500	60.6500	54.0000	60.0600	+9.200%	176	404	+96.637%
2026-04-08	55.5000	55.5000	51.2100	55.0000	+11.675%	14	457	+114.727%
2026-04-07	45.8900	49.2500	45.8900	49.2500	+6.371%	3	453	+139.797%
2026-04-06	45.5000	46.5000	45.5000	46.3000	+8.762%	156	453	+155.076%
2026-04-02	37.5000	42.6300	37.5000	42.5700	+3.225%	83	582	+177.425%
2026-04-01	42.0000	42.0100	41.0700	41.2400	+6.508%	50	582	+186.372%
2026-03-31	36.0000	39.2700	35.4500	38.7200	+21.000%	109	532	+205.010%
2026-03-30	36.5500	36.5500	32.0000	32.0000	-17.907%	18	429	+269.063%
2026-03-27	39.0000	41.0000	38.9800	38.9800	-9.201%	173	415	+202.976%
2026-03-26	47.0000	47.0000	42.9300	42.9300	-11.302%	193	585	+175.099%
2026-03-25	51.9900	51.9900	48.1400	48.4000	-0.452%	47	493	+144.008%
2026-03-24	49.9400	49.9400	48.6000	48.6200	-1.599%	13	495	+142.904%
2026-03-23	49.9700	49.9700	49.4100	49.4100	-0.343%	4	494	+139.020%
2026-03-20	49.5800	49.5800	49.5800	49.5800	-2.784%	1	495	+138.201%
2026-03-19	51.0000	51.0000	51.0000	51.0000	-5.678%	2	496	+131.569%
2026-03-18	49.3000	54.0700	49.3000	54.0700	+12.646%	16	496	+118.421%
2026-03-17	51.0000	52.5000	47.7500	48.0000	-18.228%	182	497	+146.042%
2026-03-16	59.5000	61.7900	57.8600	58.7000	+19.796%	60	382	+101.193%
2026-03-13	50.0000	50.0000	49.0000	49.0000	+8.986%	4	396	+141.020%
2026-03-12	45.6300	45.6300	44.9600	44.9600	-5.961%	6	399	+162.678%
2026-03-11	45.0000	47.8100	45.0000	47.8100	+23.285%	19	400	+147.019%
2026-03-10	38.7800	38.7800	38.7800	38.7800	+13.891%	1	405	+204.538%
2026-03-09	34.0500	34.0500	34.0500	34.0500	-2.659%	1	405	+246.843%
2026-03-06	34.9800	34.9800	34.9800	34.9800	-8.189%	1	406	+237.621%
2026-03-04	38.1000	38.1000	38.1000	38.1000	+16.229%	1	406	+209.974%
2026-03-03	32.7800	32.7800	32.7800	32.7800	-3.503%	2	405	+260.281%
2026-03-02	33.9700	33.9700	33.9700	33.9700	-4.040%	1	405	+247.660%
2026-02-27	37.1500	37.1500	35.4000	35.4000	-17.674%	6	404	+233.616%
2026-02-26	43.0000	43.0000	43.0000	43.0000	-1.149%	1	404	+174.651%
2026-02-25	43.7000	44.3000	43.0000	43.5000	+3.081%	24	425	+171.494%
2026-02-24	42.2000	42.2000	42.2000	42.2000	+3.431%	1	425	+179.858%
2026-02-23	40.8500	41.1000	40.8000	40.8000	+2.642%	7	425	+189.461%
2026-02-20	44.7500	44.7500	39.7400	39.7500	-11.667%	101	427	+197.107%
2026-02-19	45.0000	45.0000	45.0000	45.0000	+5.882%	1	448	+162.444%
2026-02-18	41.0000	42.5000	41.0000	42.5000	+7.540%	3	449	+177.882%
2026-02-17	40.5000	40.5000	37.0000	39.5200	+2.649%	105	450	+198.836%
2026-02-13	38.3000	39.1800	38.3000	38.5000	+16.950%	5	462	+206.753%
2026-02-12	29.2600	32.9200	29.2600	32.9200	-2.604%	11	462	+258.748%
2026-02-11	33.5000	34.3500	33.5000	33.8000	-9.626%	5	465	+249.408%
2026-02-10	37.5000	37.5000	37.4000	37.4000	+19.795%	2	469	+215.775%
2026-02-06	27.5500	31.2200	27.5500	31.2200	+27.429%	4	467	+278.283%
2026-02-05	27.8700	27.8700	24.5000	24.5000	-15.078%	18	469	+382.041%
2026-02-04	31.3900	31.3900	28.8500	28.8500	-16.931%	11	469	+309.359%
2026-02-03	34.7300	34.7300	34.7300	34.7300	+3.827%	1	474	+240.052%
2026-02-02	32.6500	33.5500	32.5500	33.4500	-4.456%	30	475	+253.064%
2026-01-29	40.5000	40.5000	35.0100	35.0100	-15.230%	42	484	+237.332%
2026-01-27	41.2600	41.3000	41.2600	41.3000	+11.471%	37	444	+185.956%
2026-01-26	37.0800	37.0800	37.0500	37.0500	-5.000%	2	463	+218.758%
2026-01-23	39.0000	39.0000	39.0000	39.0000	-5.386%	4	461	+202.821%
2026-01-22	43.9000	43.9000	41.2200	41.2200	-6.425%	21	458	+186.511%
2026-01-21	44.0500	44.0500	44.0500	44.0500	+1.897%	1	447	+168.104%
2026-01-20	43.2300	43.2300	43.2300	43.2300	-3.912%	1	448	+173.190%
2026-01-16	44.9900	44.9900	44.9900	44.9900	-3.765%	8	455	+162.503%
2026-01-15	46.8800	46.8800	46.7500	46.7500	+7.719%	2	455	+152.620%
2026-01-14	43.2300	43.4000	43.2300	43.4000	-5.673%	3	456	+172.120%
2026-01-13	46.0100	46.0100	46.0100	46.0100	-2.106%	10	454	+156.683%
2026-01-09	40.7500	47.0000	40.7500	47.0000	+10.380%	4	449	+151.277%
2026-01-07	42.5800	42.5800	42.5800	42.5800	+4.108%	6	451	+177.360%
2026-01-06	39.2500	42.0100	37.6900	40.9000	+9.300%	80	445	+188.753%
2026-01-05	37.4200	37.4200	37.4200	37.4200	+3.944%	20	378	+215.607%
2026-01-02	36.0000	36.0000	36.0000	36.0000	+10.429%	3	378	+228.056%
2025-12-30	32.6000	32.6000	32.6000	32.6000	-2.687%	7	375	+262.270%
2025-12-29	34.5000	34.5000	33.5000	33.5000	-6.451%	3	368	+252.537%
2025-12-26	35.8100	35.8100	35.8100	35.8100	-2.954%	1	368	+229.796%
2025-12-24	36.3000	36.9000	36.3000	36.9000	-1.337%	2	368	+220.054%
2025-12-23	37.4000	37.4000	37.4000	37.4000	+3.889%	2	368	+215.775%
2025-12-19	35.6200	36.0000	35.6200	36.0000	+20.000%	3	368	+228.056%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+7.143%	1	369	+293.667%
2025-12-17	28.0000	28.0000	28.0000	28.0000	-12.226%	6	368	+321.786%
2025-12-15	33.0000	33.0000	31.9000	31.9000	-11.757%	4	368	+270.219%
2025-12-12	36.1500	36.1500	36.1500	36.1500	-9.625%	4	368	+226.694%
2025-12-10	40.0000	40.0000	40.0000	40.0000	0.000%	1	368	+195.250%
2025-12-03	40.0000	40.0000	40.0000	40.0000	-8.488%	2	368	+195.250%
2025-12-01	38.4700	43.7100	38.4700	43.7100	+8.731%	2	368	+170.190%
2025-11-24	37.3600	40.2000	37.3600	40.2000	+9.032%	42	368	+193.781%
2025-11-21	37.9000	37.9000	33.0000	36.8700	+1.403%	19	363	+220.315%
2025-11-20	45.5000	45.5000	36.3600	36.3600	-14.447%	7	364	+224.807%
2025-11-19	43.7100	43.7100	41.6700	42.5000	+1.190%	8	362	+177.882%
2025-11-18	35.0000	42.0000	34.9900	42.0000	+8.387%	5	357	+181.190%
2025-11-17	37.2500	38.7500	37.2500	38.7500	+4.730%	3	353	+204.774%
2025-11-14	36.0000	37.0000	36.0000	37.0000	-3.696%	3	355	+219.189%
2025-11-13	36.2500	38.4200	36.2500	38.4200	-6.178%	90	354	+207.392%
2025-11-12	48.1500	48.1500	40.8100	40.9500	-14.723%	60	280	+188.400%
2025-11-11	49.0500	50.9000	48.0200	48.0200	-11.890%	9	228	+145.939%
2025-11-10	53.0000	54.5000	53.0000	54.5000	+12.371%	2	226	+116.697%
2025-11-07	48.3500	51.0000	48.3500	48.5000	-12.249%	8	225	+143.505%
2025-11-06	54.0300	55.2700	54.0300	55.2700	-0.414%	5	230	+113.678%
2025-11-05	55.5000	55.5000	55.5000	55.5000	-4.360%	1	228	+112.793%
2025-11-04	58.0000	58.0300	58.0000	58.0300	-5.133%	4	229	+103.515%
2025-11-03	68.0000	68.8300	61.1700	61.1700	-12.614%	9	227	+93.068%
2025-10-31	68.1000	70.8000	67.2000	70.0000	+8.192%	16	227	+68.714%
2025-10-30	67.8000	67.8000	64.7000	64.7000	+5.719%	5	221	+82.535%
2025-10-29	60.0000	61.7000	60.0000	61.2000	-4.075%	83	219	+92.974%
2025-10-28	65.0000	66.0000	63.8000	63.8000	+2.080%	6	300	+85.110%
2025-10-27	58.2000	62.5000	58.2000	62.5000	+9.649%	8	306	+88.960%
2025-10-24	54.7500	57.0000	54.7500	57.0000	+26.050%	3	306	+107.193%
2025-10-22	45.2500	45.2500	42.2000	45.2200	-2.142%	179	305	+161.168%
2025-10-21	47.8000	47.8000	45.9700	46.2100	-6.363%	63	284	+155.572%
2025-10-20	52.8000	52.8000	48.3000	49.3500	-7.027%	37	263	+139.311%
2025-10-17	54.8000	54.9000	50.7000	53.0800	-12.409%	22	248	+122.494%
2025-10-16	60.4000	63.0000	58.9000	60.6000	+0.664%	50	227	+94.884%
2025-10-15	64.0000	64.0000	59.8000	60.2000	-5.047%	25	219	+96.179%
2025-10-14	64.7000	65.0000	62.0000	63.4000	-6.490%	30	197	+86.278%
2025-10-13	67.7000	69.7000	67.0000	67.8000	+4.308%	20	176	+74.189%
2025-10-10	67.0000	68.4000	63.0000	65.0000	+12.069%	67	172	+81.692%
2025-10-09	59.5000	59.5000	58.0000	58.0000	+7.607%	60	136	+103.621%
2025-10-07	57.7000	58.1000	51.0000	53.9000	-6.261%	93	185	+119.109%
2025-10-06	64.0000	64.0000	57.5000	57.5000	-3.685%	106	212	+105.391%
2025-10-03	56.8000	61.0000	56.7900	59.7000	+8.545%	115	209	+97.822%
2025-10-02	52.9500	55.0000	50.0000	55.0000	+20.403%	46	194	+114.727%
2025-10-01	45.6800	45.6800	45.6800	45.6800	-1.509%	1	179	+158.538%
2025-09-30	46.3800	46.3800	46.3800	46.3800	+8.314%	1	179	+154.636%
2025-09-29	44.0000	44.0000	42.8200	42.8200	+2.686%	7	179	+175.806%
2025-09-26	42.2000	42.2000	40.8100	41.7000	-1.882%	8	177	+183.213%
2025-09-25	46.9600	46.9600	42.4000	42.5000	+4.116%	16	176	+177.882%
2025-09-23	41.7700	42.0200	40.8200	40.8200	+0.074%	60	162	+189.319%
2025-09-22	36.6500	42.7000	36.6500	40.7900	+20.041%	22	104	+189.532%
2025-09-19	33.9800	33.9800	33.9800	33.9800	+1.859%	1	98	+247.557%
2025-09-18	32.3200	33.3600	32.1000	33.3600	+2.646%	8	98	+254.017%
2025-09-17	29.6600	32.5000	29.6600	32.5000	+15.658%	6	92	+263.385%
2025-09-16	28.1000	28.1000	28.1000	28.1000	-6.333%	3	87	+320.285%
2025-09-15	29.3000	30.0000	29.0000	30.0000	0.000%	86	84	+293.667%

.dark-mode .npdWdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npdWdt{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C130NBIS Jan 21 2028 130.00 Call (NBIS280121C00130000)option OPRA

NBIS20280121C130
NBIS Jan 21 2028 130.00 Call (NBIS280121C00130000)
option OPRA