Dark

NBIS20280121C140
NBIS Jan 21 2028 140.00 Call (NBIS280121C00140000)
option OPRA

EOD

Aug 31, 2026

110.50-3.620%(-4.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	110.7800	110.7800	110.5000	110.5000	-3.620%	3	7,613	0.000%
2026-08-28	120.7000	120.7000	114.6500	114.6500	-12.078%	3	7,614	-3.620%
2026-08-27	130.4000	130.4000	130.4000	130.4000	+3.002%	1	7,614	-15.261%
2026-08-25	126.9200	126.9200	126.6000	126.6000	+9.025%	4	7,615	-12.717%
2026-08-24	118.7500	118.7500	116.1200	116.1200	-8.961%	2	7,615	-4.840%
2026-08-19	139.7000	139.7000	127.5500	127.5500	-21.290%	10	7,615	-13.367%
2026-08-18	162.0500	162.0500	162.0500	162.0500	-10.736%	4	7,614	-31.811%
2026-08-17	181.5400	181.5400	181.5400	181.5400	-0.689%	1	7,614	-39.132%
2026-08-14	177.0000	182.8000	177.0000	182.8000	+3.929%	2	7,614	-39.551%
2026-08-13	175.8900	175.8900	175.8900	175.8900	+9.931%	1	7,616	-37.177%
2026-08-12	150.8000	160.2400	150.8000	160.0000	+46.856%	9	7,617	-30.938%
2026-08-11	108.7500	108.9500	108.7500	108.9500	-0.955%	2	7,623	+1.423%
2026-08-07	109.0000	110.0000	107.7100	110.0000	-10.314%	3	7,624	+0.455%
2026-08-06	132.2700	132.2700	122.6500	122.6500	-10.638%	2	7,623	-9.906%
2026-08-04	137.2500	137.2500	137.2500	137.2500	-1.964%	1	7,622	-19.490%
2026-08-03	102.1000	140.0000	102.1000	140.0000	+26.126%	3	7,623	-21.071%
2026-07-31	113.7000	113.7000	111.0000	111.0000	-0.448%	3	7,623	-0.450%
2026-07-30	116.0900	118.5000	111.5000	111.5000	+35.976%	7	7,623	-0.897%
2026-07-29	93.1700	93.1700	82.0000	82.0000	-18.000%	21	7,626	+34.756%
2026-07-28	107.0200	107.0200	96.2700	100.0000	-19.355%	8	7,624	+10.500%
2026-07-24	124.0000	124.0000	124.0000	124.0000	-15.243%	1	7,626	-10.887%
2026-07-22	146.3000	146.3000	146.3000	146.3000	+4.875%	2	7,626	-24.470%
2026-07-21	133.4000	139.5000	133.4000	139.5000	+22.368%	3	7,628	-20.789%
2026-07-20	111.9900	114.0000	111.9900	114.0000	+2.703%	3	7,628	-3.070%
2026-07-17	100.0000	112.5000	100.0000	111.0000	+8.877%	4	7,628	-0.450%
2026-07-16	118.0000	118.0000	101.9500	101.9500	-17.583%	17	7,628	+8.386%
2026-07-15	118.0000	123.7000	118.0000	123.7000	-2.942%	7	7,628	-10.671%
2026-07-14	127.4500	127.4500	127.4500	127.4500	-10.812%	1	7,634	-13.299%
2026-07-09	145.0000	145.0000	142.9000	142.9000	+13.233%	2	7,634	-22.673%
2026-07-07	127.5500	127.5500	126.2000	126.2000	-9.857%	2	7,633	-12.441%
2026-07-06	135.5100	143.8400	135.5100	140.0000	+0.719%	3	7,633	-21.071%
2026-07-02	155.0000	155.0000	139.0000	139.0000	-7.825%	3	7,633	-20.504%
2026-07-01	152.0000	158.4200	150.8000	150.8000	-25.347%	6	7,633	-26.724%
2026-06-30	194.0000	202.0000	194.0000	202.0000	+27.044%	2	7,635	-45.297%
2026-06-29	166.6500	175.4300	159.0000	159.0000	+1.274%	3	7,636	-30.503%
2026-06-26	160.0000	160.0000	157.0000	157.0000	-9.249%	4	7,637	-29.618%
2026-06-25	173.0000	173.0000	173.0000	173.0000	-0.202%	1	7,637	-36.127%
2026-06-24	178.0000	178.0000	173.3500	173.3500	-2.530%	4	7,637	-36.256%
2026-06-23	177.8500	177.8500	177.8500	177.8500	-9.556%	1	7,637	-37.869%
2026-06-22	212.8700	212.8700	196.6400	196.6400	-2.803%	2	7,637	-43.806%
2026-06-17	201.2600	210.0000	201.2600	202.3100	+19.006%	4	7,647	-45.381%
2026-06-15	170.0000	170.0000	170.0000	170.0000	+11.842%	1	7,647	-35.000%
2026-06-12	150.6500	152.0000	150.6500	152.0000	+6.487%	8	7,647	-27.303%
2026-06-11	142.7400	142.7400	142.7400	142.7400	+4.956%	1	7,647	-22.587%
2026-06-09	128.0500	136.0000	128.0500	136.0000	-1.485%	8	7,648	-18.750%
2026-06-08	138.0500	138.0500	138.0500	138.0500	-10.935%	1	7,647	-19.957%
2026-06-05	148.5300	156.0000	148.5300	155.0000	-10.611%	4	7,647	-28.710%
2026-06-02	184.2300	184.2300	173.4000	173.4000	-5.298%	4	7,647	-36.275%
2026-06-01	170.6200	183.1000	170.6200	183.1000	+34.632%	4	7,650	-39.650%
2026-05-29	137.0000	138.0000	136.0000	136.0000	-3.546%	17	7,651	-18.750%
2026-05-28	138.0000	141.0000	137.9500	141.0000	+12.728%	6	7,653	-21.631%
2026-05-27	117.5000	125.0900	117.5000	125.0800	-0.016%	18	7,654	-11.657%
2026-05-26	124.6000	125.1000	124.6000	125.1000	-3.769%	3	7,645	-11.671%
2026-05-22	130.0000	130.0000	130.0000	130.0000	-2.432%	1	7,643	-15.000%
2026-05-21	137.5000	138.8300	133.2400	133.2400	+16.877%	3	7,643	-17.067%
2026-05-20	114.5000	114.5000	114.0000	114.0000	-3.341%	2	7,643	-3.070%
2026-05-19	117.9400	117.9400	117.9400	117.9400	+6.252%	3,800	7,918	-6.308%
2026-05-18	124.5500	124.5500	111.0000	111.0000	-20.799%	5	7,918	-0.450%
2026-05-15	140.1500	140.1500	140.1500	140.1500	-0.462%	3	7,918	-21.156%
2026-05-14	132.0000	140.8000	132.0000	140.8000	+10.060%	15	7,918	-21.520%
2026-05-13	120.6000	128.4000	115.2500	127.9300	+31.588%	20	7,920	-13.625%
2026-05-12	97.2200	97.2200	97.2200	97.2200	-6.967%	1	7,920	+13.660%
2026-05-11	102.0000	112.5000	102.0000	104.5000	+3.465%	6	7,920	+5.742%
2026-05-08	105.4000	105.4000	101.0000	101.0000	-0.659%	6	7,923	+9.406%
2026-05-07	102.5000	105.6200	99.5000	101.6700	-7.991%	23	7,923	+8.685%
2026-05-06	94.7000	110.5000	94.7000	110.5000	+17.553%	11	7,933	0.000%
2026-05-05	92.0000	95.5500	92.0000	94.0000	+1.897%	7	7,933	+17.553%
2026-05-04	81.8400	92.2500	81.8400	92.2500	+26.370%	44	7,933	+19.783%
2026-05-01	68.2000	75.0000	68.2000	73.0000	+18.680%	34	7,936	+51.370%
2026-04-30	62.0500	62.9500	60.4800	61.5100	-4.562%	32	7,936	+79.646%
2026-04-29	58.7500	64.4500	58.3500	64.4500	+11.121%	19	7,933	+71.451%
2026-04-28	61.7900	62.0000	57.5900	58.0000	-11.988%	58	7,933	+90.517%
2026-04-27	65.8000	66.3100	61.7200	65.9000	-0.648%	51	7,933	+67.678%
2026-04-24	73.4000	73.4000	66.3300	66.3300	-10.775%	31	7,941	+66.591%
2026-04-23	77.7600	77.7600	74.3400	74.3400	+1.724%	3	7,942	+48.641%
2026-04-22	71.4000	73.2100	71.4000	73.0800	-2.169%	18	7,942	+51.204%
2026-04-21	73.8200	75.8200	73.4700	74.7000	+2.203%	11	7,944	+47.925%
2026-04-17	78.1600	78.1600	72.5000	73.0900	-8.178%	9	7,944	+51.183%
2026-04-16	82.0000	82.0000	76.9500	79.6000	+0.442%	7	7,944	+38.819%
2026-04-15	74.4000	79.2500	74.1000	79.2500	-1.308%	6	7,945	+39.432%
2026-04-14	77.0000	80.3000	75.0000	80.3000	+9.252%	8	7,947	+37.609%
2026-04-13	63.0500	75.1000	63.0500	73.5000	+13.077%	27	7,945	+50.340%
2026-04-10	65.2600	68.5900	65.0000	65.0000	+14.035%	43	7,946	+70.000%
2026-04-09	52.0000	57.0000	52.0000	57.0000	+12.337%	53	7,959	+93.860%
2026-04-08	52.0400	52.0400	48.0800	50.7400	+9.471%	25	7,958	+117.777%
2026-04-07	44.0600	48.0000	43.3000	46.3500	+5.701%	230	7,954	+138.403%
2026-04-06	42.4500	44.0000	42.3000	43.8500	+10.204%	60	7,955	+151.995%
2026-04-02	34.7000	40.0500	34.6800	39.7900	+8.272%	70	7,955	+177.708%
2026-04-01	38.7000	39.5100	36.7500	36.7500	+6.522%	81	7,955	+200.680%
2026-03-31	34.8500	34.8500	34.2500	34.5000	+12.378%	3	7,915	+220.290%
2026-03-30	35.0000	35.0000	30.0000	30.7000	-16.005%	61	7,915	+259.935%
2026-03-27	39.5000	39.5000	36.5500	36.5500	-9.753%	12	7,903	+202.326%
2026-03-26	41.3800	41.3800	40.5000	40.5000	-10.000%	4	7,903	+172.840%
2026-03-24	45.0000	45.0000	45.0000	45.0000	-2.597%	7	7,902	+145.556%
2026-03-23	47.8400	47.9700	45.7000	46.2000	+2.416%	9	7,902	+139.177%
2026-03-20	50.4600	50.4600	45.0000	45.1100	-9.924%	18	7,901	+144.957%
2026-03-19	49.1400	50.5000	48.5500	50.0800	+0.765%	26	7,901	+120.647%
2026-03-18	46.2500	49.7000	45.0200	49.7000	+10.200%	21	7,903	+122.334%
2026-03-17	49.3000	49.3000	45.1000	45.1000	-23.038%	195	7,893	+145.011%
2026-03-16	53.9000	58.6000	53.3500	58.6000	+28.791%	58	7,893	+88.567%
2026-03-13	46.2000	47.5900	45.5000	45.5000	+7.059%	15	7,908	+142.857%
2026-03-12	43.7000	43.7300	42.5000	42.5000	-3.519%	3	7,911	+160.000%
2026-03-11	42.9800	45.6500	42.9800	44.0500	+26.290%	28	7,911	+150.851%
2026-03-10	34.8800	34.8800	34.8800	34.8800	+9.858%	1	7,898	+216.800%
2026-03-09	31.7500	31.7500	31.7500	31.7500	-2.157%	1	7,899	+248.031%
2026-03-06	33.2000	33.5000	32.4500	32.4500	-0.154%	7	7,900	+240.524%
2026-03-05	32.5000	32.5000	32.5000	32.5000	-9.822%	1	7,899	+240.000%
2026-03-04	34.5200	36.4300	34.5200	36.0400	+18.748%	26	7,900	+206.604%
2026-03-03	29.5000	31.0000	29.5000	30.3500	-4.799%	5	7,899	+264.086%
2026-03-02	32.0000	32.0000	31.2700	31.8800	-3.159%	6	7,901	+246.612%
2026-02-27	36.7100	36.7100	32.9200	32.9200	-19.056%	4	7,901	+235.662%
2026-02-26	40.7200	40.7200	40.6700	40.6700	-3.626%	4	7,901	+171.699%
2026-02-25	40.4000	42.2000	40.4000	42.2000	+12.684%	951	7,916	+161.848%
2026-02-24	37.4500	37.4500	37.4500	37.4500	-1.395%	5	7,916	+195.060%
2026-02-23	36.4300	37.9800	36.4300	37.9800	+3.912%	7	7,921	+190.943%
2026-02-20	37.5000	37.5000	36.5500	36.5500	-14.020%	3	7,916	+202.326%
2026-02-19	40.5500	43.5500	40.5500	42.5100	+9.000%	9	7,916	+159.939%
2026-02-18	38.1500	39.0000	38.0200	39.0000	+4.278%	5	7,912	+183.333%
2026-02-17	35.0000	37.4000	35.0000	37.4000	+2.466%	5	7,912	+195.455%
2026-02-13	36.5000	36.5000	36.5000	36.5000	+17.780%	2	7,909	+202.740%
2026-02-12	27.7600	33.7200	27.7300	30.9900	-4.646%	57	7,909	+256.567%
2026-02-11	34.8000	34.8000	31.5600	32.5000	-5.109%	12	7,913	+240.000%
2026-02-10	34.3200	34.3200	34.2500	34.2500	+0.440%	11	7,911	+222.628%
2026-02-09	30.7200	34.1000	30.7200	34.1000	+11.877%	20	7,921	+224.047%
2026-02-06	25.8500	30.4800	25.8500	30.4800	+35.106%	15	7,912	+262.533%
2026-02-05	26.0000	27.0300	22.5600	22.5600	-20.395%	6	7,899	+389.805%
2026-02-04	29.0500	29.0500	26.7400	28.3400	-8.581%	36	7,899	+289.908%
2026-02-03	32.8200	32.8200	31.0000	31.0000	-2.577%	5	7,908	+256.452%
2026-02-02	30.5000	31.8200	30.5000	31.8200	+5.714%	2	7,907	+247.266%
2026-01-30	31.7500	31.7500	29.8600	30.1000	-16.039%	20	7,906	+267.110%
2026-01-29	36.9000	36.9000	35.4800	35.8500	-8.077%	7	7,903	+208.229%
2026-01-28	38.2500	39.0000	37.0000	39.0000	+6.122%	95	7,904	+183.333%
2026-01-26	36.7500	36.7500	36.7500	36.7500	-4.545%	1	7,920	+200.680%
2026-01-23	38.3700	38.5000	37.5000	38.5000	-3.605%	7	7,919	+187.013%
2026-01-22	39.9400	39.9400	39.9400	39.9400	+6.026%	1	7,916	+176.665%
2026-01-21	42.2400	42.2400	37.6700	37.6700	-5.825%	2	7,916	+193.337%
2026-01-20	42.8300	42.8300	40.0000	40.0000	-14.015%	2	7,916	+176.250%
2026-01-16	46.5200	46.5200	46.5200	46.5200	+4.305%	1	7,915	+137.532%
2026-01-15	44.6000	44.6000	44.6000	44.6000	+9.394%	1	7,915	+147.758%
2026-01-14	40.7800	40.7800	40.7700	40.7700	-6.383%	3	7,916	+171.033%
2026-01-13	44.6000	44.6000	43.5500	43.5500	-5.511%	9	7,913	+153.731%
2026-01-12	44.5000	46.0900	44.5000	46.0900	+17.757%	3	7,913	+139.748%
2026-01-09	42.4000	42.4000	39.1400	39.1400	+0.798%	3	7,914	+182.320%
2026-01-08	39.2500	41.0000	38.8300	38.8300	-4.123%	5	7,914	+184.574%
2026-01-07	40.5000	40.5000	40.5000	40.5000	+10.959%	1	7,913	+172.840%
2026-01-06	39.7500	40.0000	36.5000	36.5000	+3.575%	5	7,913	+202.740%
2026-01-05	35.1500	35.2400	35.1500	35.2400	+21.183%	23	7,892	+213.564%
2025-12-31	30.5800	30.6300	29.0000	29.0800	-4.342%	16	7,892	+279.986%
2025-12-30	30.4000	30.4000	30.4000	30.4000	-6.173%	9	7,892	+263.487%
2025-12-29	31.8200	32.4000	31.8200	32.4000	-3.915%	20	7,892	+241.049%
2025-12-26	33.0000	35.0000	32.3500	33.7200	-4.638%	160	7,882	+227.699%
2025-12-23	35.1700	35.3600	35.1700	35.3600	-4.946%	11	7,917	+212.500%
2025-12-22	37.2000	37.2000	37.2000	37.2000	+6.897%	1	7,918	+197.043%
2025-12-19	34.0500	34.8000	34.0500	34.8000	+25.180%	52	7,918	+217.529%
2025-12-18	28.9000	29.0000	27.6000	27.8000	+8.171%	16	7,868	+297.482%
2025-12-17	28.4100	28.4100	25.7000	25.7000	-12.940%	13	7,883	+329.961%
2025-12-16	28.5000	29.5200	27.5000	29.5200	-0.270%	11	7,878	+274.322%
2025-12-15	33.0000	33.0000	29.3200	29.6000	-14.203%	22	7,871	+273.311%
2025-12-12	38.3600	38.3600	34.3000	34.5000	-8.000%	8	7,867	+220.290%
2025-12-11	35.5000	37.5000	34.0000	37.5000	-6.786%	11	7,867	+194.667%
2025-12-09	40.0000	40.2300	40.0000	40.2300	-3.894%	6	7,871	+174.671%
2025-12-02	44.2700	44.2700	41.8600	41.8600	+6.650%	5	7,871	+163.975%
2025-12-01	37.5000	39.2500	37.5000	39.2500	-0.025%	2	7,873	+181.529%
2025-11-28	39.3400	39.3400	39.2600	39.2600	+6.108%	2	7,874	+181.457%
2025-11-26	38.2000	38.2000	37.0000	37.0000	+0.380%	2	7,872	+198.649%
2025-11-25	37.5000	37.5000	34.2500	36.8600	-4.110%	8	7,872	+199.783%
2025-11-24	37.5000	38.4400	37.1500	38.4400	+12.070%	16	7,874	+187.461%
2025-11-21	30.5000	35.0000	30.5000	34.3000	-5.873%	4,012	7,876	+222.157%
2025-11-20	41.4000	41.4000	36.0000	36.4400	-11.035%	12	3,882	+203.238%
2025-11-19	40.6000	40.9600	40.6000	40.9600	+5.567%	3	3,886	+169.775%
2025-11-18	39.0000	40.2800	38.8000	38.8000	+11.655%	4	3,884	+184.794%
2025-11-17	34.0000	37.0000	33.0000	34.7500	-0.714%	147	3,883	+217.986%
2025-11-14	32.3000	36.2000	32.3000	35.0000	+0.719%	187	3,882	+215.714%
2025-11-13	37.5000	39.4000	34.3000	34.7500	-11.488%	25	3,888	+217.986%
2025-11-12	42.2500	43.0000	38.5500	39.2600	-9.954%	136	3,891	+181.457%
2025-11-11	49.4000	49.4000	43.6000	43.6000	-17.346%	8	3,869	+153.440%
2025-11-10	53.0000	53.0000	52.7500	52.7500	+0.668%	13	3,866	+109.479%
2025-11-07	47.5500	52.4000	47.0000	52.4000	+1.649%	28	3,866	+110.878%
2025-11-06	55.6000	55.6000	51.5500	51.5500	-6.612%	5	3,865	+114.355%
2025-11-05	55.2000	55.5000	55.2000	55.2000	+9.091%	148	3,864	+100.181%
2025-11-04	52.5500	55.2800	50.0000	50.6000	-17.990%	348	3,864	+118.379%
2025-11-03	65.7500	65.7500	61.7000	61.7000	-8.593%	3	3,557	+79.092%
2025-10-31	66.1200	67.5000	65.1000	67.5000	+8.941%	3	3,557	+63.704%
2025-10-30	61.9600	61.9600	61.9600	61.9600	+1.574%	1	3,556	+78.341%
2025-10-29	59.8000	61.0000	58.0000	61.0000	+1.498%	3	3,556	+81.148%
2025-10-28	62.0000	63.4000	60.1000	60.1000	-3.065%	5	3,556	+83.860%
2025-10-27	56.9000	62.1100	56.9000	62.0000	+19.231%	1,009	2,556	+78.226%
2025-10-24	54.0000	54.0000	52.0000	52.0000	+10.403%	3	2,556	+112.500%
2025-10-23	46.1000	47.1700	45.6500	47.1000	+8.776%	13	2,557	+134.607%
2025-10-22	41.0000	43.3000	40.4500	43.3000	-0.574%	15	2,555	+155.196%
2025-10-21	44.9500	46.1400	43.5500	43.5500	-10.575%	9	2,562	+153.731%
2025-10-20	49.0000	49.2000	45.8000	48.7000	-2.988%	14	2,560	+126.899%
2025-10-17	53.0000	53.0000	49.9500	50.2000	-11.072%	21	2,556	+120.120%
2025-10-16	56.8600	56.8600	56.4500	56.4500	-3.007%	5	2,553	+95.748%
2025-10-15	61.8900	61.8900	56.8000	58.2000	-6.129%	16	2,553	+89.863%
2025-10-14	62.0000	64.9000	62.0000	62.0000	-6.061%	502	2,549	+78.226%
2025-10-13	64.4000	66.0000	64.4000	66.0000	+7.317%	13	2,048	+67.424%
2025-10-10	64.5000	65.0000	61.5000	61.5000	+4.414%	1,003	2,037	+79.675%
2025-10-09	52.5000	58.9000	52.5000	58.9000	+3.697%	1,001	1,034	+87.606%
2025-10-06	59.9700	61.5200	56.8000	56.8000	+38.537%	32	34	+94.542%
2025-09-29	43.0000	43.0000	41.0000	41.0000	+2.500%	5	3	+169.512%
2025-09-26	40.2500	40.2500	40.0000	40.0000	0.000%	3	3	+176.250%

.dark-mode .Hy4sXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hy4sXt{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C140NBIS Jan 21 2028 140.00 Call (NBIS280121C00140000)option OPRA

NBIS20280121C140
NBIS Jan 21 2028 140.00 Call (NBIS280121C00140000)
option OPRA