Dark

NBIS20280121C150
NBIS Jan 21 2028 150.00 Call (NBIS280121C00150000)
option OPRA

EOD

Jul 14, 2026

121.21-6.762%(-8.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	119.1200	121.6400	119.1200	121.2100	-6.762%	3	942	0.000%
2026-07-13	130.0000	130.0000	130.0000	130.0000	-8.192%	1	942	-6.762%
2026-07-10	141.6000	141.6000	141.6000	141.6000	+2.054%	1	941	-14.400%
2026-07-09	141.5000	141.5000	138.7500	138.7500	+13.081%	2	941	-12.641%
2026-07-07	124.0000	125.0500	121.0000	122.7000	-9.433%	250	939	-1.214%
2026-07-06	136.1500	140.5000	135.4800	135.4800	+1.872%	40	1,066	-10.533%
2026-07-02	142.8100	142.8100	129.7500	132.9900	-11.939%	108	1,073	-8.858%
2026-07-01	148.0000	151.0400	148.0000	151.0200	-24.015%	14	1,073	-19.739%
2026-06-30	189.0000	198.7500	189.0000	198.7500	+28.657%	23	1,078	-39.014%
2026-06-26	158.0000	158.0000	154.0700	154.4800	-6.489%	38	1,086	-21.537%
2026-06-24	175.6000	175.6000	165.2000	165.2000	-10.958%	2	1,121	-26.628%
2026-06-23	174.0000	198.9300	174.0000	185.5300	-5.284%	6	1,121	-34.668%
2026-06-22	193.5000	196.0000	193.5000	195.8800	+0.112%	3	1,127	-38.120%
2026-06-18	196.8600	197.5000	195.0700	195.6600	-3.971%	9	1,023	-38.051%
2026-06-17	185.7100	203.7500	185.7100	203.7500	+13.491%	104	1,023	-40.510%
2026-06-16	181.0300	182.0000	174.7500	179.5300	+8.085%	281	1,023	-32.485%
2026-06-15	162.5000	166.1000	159.9500	166.1000	+23.339%	13	729	-27.026%
2026-06-11	130.0000	134.6700	129.1800	134.6700	+2.325%	14	729	-9.995%
2026-06-10	132.4000	132.4000	131.2500	131.6100	-0.672%	7	729	-7.902%
2026-06-09	142.5000	142.5000	123.0000	132.5000	-3.426%	7	732	-8.521%
2026-06-08	141.0000	141.0000	135.0000	137.2000	+1.630%	19	733	-11.655%
2026-06-05	136.0000	136.0000	135.0000	135.0000	-20.250%	2	727	-10.215%
2026-06-04	149.0000	169.2800	149.0000	169.2800	+3.062%	4	725	-28.397%
2026-06-03	161.0000	165.7500	161.0000	164.2500	-2.811%	5	723	-26.204%
2026-06-02	181.2500	181.2500	169.0000	169.0000	-5.507%	4	724	-28.278%
2026-06-01	165.2000	180.7500	165.2000	178.8500	+32.698%	12	728	-32.228%
2026-05-29	137.0700	139.0000	127.0000	134.7800	-1.340%	4	730	-10.068%
2026-05-28	134.5500	138.0000	134.5500	136.6100	+20.446%	3	730	-11.273%
2026-05-27	114.3300	114.4700	113.4200	113.4200	-6.264%	5	730	+6.868%
2026-05-26	129.0000	129.0000	121.0000	121.0000	-6.405%	21	732	+0.174%
2026-05-22	129.7000	129.7000	129.2800	129.2800	-1.636%	2	712	-6.242%
2026-05-21	126.0000	135.0000	126.0000	131.4300	+17.748%	10	711	-7.776%
2026-05-20	111.6500	111.6500	111.0200	111.6200	-2.473%	6	711	+8.592%
2026-05-19	107.7900	114.4500	100.4200	114.4500	+1.598%	182	766	+5.907%
2026-05-18	125.8800	125.8800	111.7900	112.6500	-14.008%	156	766	+7.599%
2026-05-15	127.6800	134.6800	127.6800	131.0000	-4.114%	6	766	-7.473%
2026-05-14	122.3500	136.6200	120.0500	136.6200	+9.761%	17	867	-11.279%
2026-05-13	115.5000	125.2000	109.0000	124.4700	+31.118%	180	941	-2.619%
2026-05-12	96.5000	96.5000	89.0000	94.9300	-6.931%	6	941	+27.684%
2026-05-11	96.0000	107.0000	96.0000	102.0000	+9.383%	42	941	+18.833%
2026-05-08	96.8200	96.8200	93.2500	93.2500	-3.258%	12	966	+29.984%
2026-05-07	100.8700	104.7500	94.8700	96.3900	-9.595%	11	961	+25.750%
2026-05-06	90.0000	106.6200	90.0000	106.6200	+18.678%	21	957	+13.684%
2026-05-05	86.0000	89.8400	86.0000	89.8400	+2.499%	20	949	+34.918%
2026-05-04	85.7000	87.6500	83.9900	87.6500	+23.887%	18	956	+38.289%
2026-05-01	65.1100	71.5700	65.1100	70.7500	+20.940%	30	949	+71.322%
2026-04-30	60.6500	60.6500	57.5000	58.5000	-5.416%	10	949	+107.197%
2026-04-29	56.5400	62.4000	55.5000	61.8500	+8.262%	28	944	+95.974%
2026-04-28	58.5700	58.5700	54.8500	57.1300	-11.151%	45	961	+112.165%
2026-04-27	62.8500	64.3000	58.7500	64.3000	-3.236%	20	929	+88.507%
2026-04-24	66.0000	67.0000	65.0000	66.4500	-4.182%	14	928	+82.408%
2026-04-23	72.4000	73.5000	67.5000	69.3500	-0.787%	17	918	+74.780%
2026-04-22	76.0000	76.0000	69.9000	69.9000	+3.402%	14	926	+73.405%
2026-04-21	70.0100	71.7500	67.6000	67.6000	-3.772%	5	914	+79.305%
2026-04-20	69.6500	70.4000	68.5600	70.2500	+1.812%	18	914	+72.541%
2026-04-17	73.9600	73.9600	68.6800	69.0000	-8.488%	60	916	+75.667%
2026-04-16	77.0000	77.1300	72.6900	75.4000	-2.722%	16	895	+60.756%
2026-04-15	72.1200	77.5100	71.7500	77.5100	+4.743%	26	895	+56.380%
2026-04-14	75.0000	76.2500	71.5600	74.0000	+4.225%	64	898	+63.797%
2026-04-13	62.8000	71.8000	62.0000	71.0000	+16.393%	114	919	+70.718%
2026-04-10	55.8000	64.3800	55.8000	61.0000	+10.708%	176	860	+98.705%
2026-04-09	49.1400	55.1000	49.1000	55.1000	+13.961%	70	965	+119.982%
2026-04-08	48.6600	49.0000	45.0000	48.3500	+15.119%	78	938	+150.693%
2026-04-07	42.0000	43.1900	40.4000	42.0000	+2.190%	117	953	+188.595%
2026-04-06	40.0000	41.1000	40.0000	41.1000	+8.158%	2	1,064	+194.915%
2026-04-02	32.5600	38.1500	32.5500	38.0000	+7.496%	222	1,043	+218.974%
2026-04-01	36.1400	38.6500	35.0000	35.3500	+2.464%	28	1,043	+242.885%
2026-03-31	31.2000	34.6000	31.0500	34.5000	+21.053%	28	1,038	+251.333%
2026-03-30	34.8200	34.8500	28.0000	28.5000	-19.582%	297	1,017	+325.298%
2026-03-27	36.0000	36.0000	35.4400	35.4400	-6.392%	18	894	+242.015%
2026-03-26	41.0000	41.0000	37.5000	37.8600	-12.725%	27	891	+220.153%
2026-03-25	44.2000	44.2000	42.7000	43.3800	+0.139%	3	888	+179.414%
2026-03-24	43.4000	43.9600	43.2000	43.3200	-2.300%	17	889	+179.801%
2026-03-23	45.0000	47.0000	44.1500	44.3400	-1.467%	7	877	+173.365%
2026-03-20	47.7000	48.1000	42.8900	45.0000	-1.961%	32	878	+169.356%
2026-03-19	47.3500	47.4000	45.9000	45.9000	+0.746%	53	869	+164.074%
2026-03-18	46.0000	47.5000	45.5600	45.5600	+5.953%	29	899	+166.045%
2026-03-17	46.0000	46.5000	42.8000	43.0000	-21.547%	223	895	+181.884%
2026-03-16	50.9000	56.0000	50.9000	54.8100	+26.000%	97	790	+121.146%
2026-03-13	41.5500	45.7500	41.5500	43.5000	+4.819%	66	795	+178.644%
2026-03-12	40.2000	41.5000	38.0000	41.5000	0.000%	35	828	+192.072%
2026-03-11	40.8300	44.4500	40.8300	41.5000	+22.059%	74	861	+192.072%
2026-03-10	34.0000	34.0000	34.0000	34.0000	+8.488%	2	816	+256.500%
2026-03-09	28.8000	31.4900	28.8000	31.3400	+7.255%	28	814	+286.758%
2026-03-06	29.0600	29.2200	28.6500	29.2200	-14.934%	8	823	+314.819%
2026-03-05	34.3500	34.3500	34.3500	34.3500	-0.377%	1	823	+252.868%
2026-03-04	30.9700	34.4800	30.9700	34.4800	+18.082%	40	824	+251.537%
2026-03-03	27.1600	29.2000	27.1600	29.2000	+1.565%	3	810	+315.103%
2026-03-02	30.5200	30.5200	28.7500	28.7500	-4.167%	51	809	+321.600%
2026-02-27	34.6600	34.9000	30.0000	30.0000	-20.107%	20	803	+304.033%
2026-02-26	39.9700	39.9700	37.5500	37.5500	-5.129%	27	801	+222.796%
2026-02-25	38.5000	40.1000	38.5000	39.5800	+6.973%	38	806	+206.241%
2026-02-24	34.8000	37.2200	34.8000	37.0000	+3.150%	4	806	+227.595%
2026-02-23	35.0000	35.8700	35.0000	35.8700	+2.956%	6	807	+237.915%
2026-02-20	39.0000	39.0000	34.5500	34.8400	-12.791%	16	811	+247.905%
2026-02-19	40.1900	41.2500	39.6000	39.9500	+5.076%	38	809	+203.404%
2026-02-18	37.0000	38.1000	36.7500	38.0200	+10.910%	19	823	+218.806%
2026-02-17	34.9000	34.9000	33.0000	34.2800	+1.420%	31	821	+253.588%
2026-02-13	31.7100	35.4200	30.2000	33.8000	+18.930%	162	820	+258.609%
2026-02-12	26.5000	28.8800	26.0500	28.4200	-12.688%	48	820	+326.495%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+0.092%	1	863	+272.381%
2026-02-09	32.5200	32.5200	32.5200	32.5200	+16.143%	1	864	+272.724%
2026-02-06	24.5500	28.5000	24.5000	28.0000	+24.444%	137	863	+332.893%
2026-02-05	24.0000	24.1200	22.2200	22.5000	-16.667%	42	812	+438.711%
2026-02-04	29.0000	29.0000	25.3000	27.0000	-9.910%	9	782	+348.926%
2026-02-02	30.5000	30.5000	29.9700	29.9700	+5.158%	2	781	+304.438%
2026-01-30	31.4600	31.4600	28.5000	28.5000	-16.618%	9	780	+325.298%
2026-01-29	33.6900	34.1800	33.6900	34.1800	-10.990%	2	777	+254.623%
2026-01-28	36.0000	38.4000	36.0000	38.4000	+5.495%	21	776	+215.651%
2026-01-27	34.3000	36.4000	34.3000	36.4000	+10.303%	2	777	+232.995%
2026-01-26	37.7500	37.7500	33.0000	33.0000	-8.333%	3	776	+267.303%
2026-01-23	35.4700	36.8200	35.4700	36.0000	+0.474%	5	774	+236.694%
2026-01-22	38.0100	38.0100	35.8300	35.8300	-3.162%	292	771	+238.292%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-5.128%	1	1,039	+227.595%
2026-01-20	40.3800	41.5000	39.0000	39.0000	-12.497%	5	1,039	+210.795%
2026-01-16	39.4000	44.8200	39.4000	44.5700	+1.295%	15	1,044	+171.954%
2026-01-15	41.5000	44.0000	41.5000	44.0000	+10.193%	3	1,044	+175.477%
2026-01-14	39.5000	39.9500	39.5000	39.9300	-5.042%	3	1,043	+203.556%
2026-01-13	42.8500	42.8500	42.0500	42.0500	-2.887%	24	1,044	+188.252%
2026-01-12	43.0000	44.0000	42.0000	43.3000	+15.992%	8	1,023	+179.931%
2026-01-09	37.3300	37.3300	37.3300	37.3300	-0.453%	2	1,023	+224.699%
2026-01-08	37.0000	39.0000	37.0000	37.5000	+2.740%	3	1,021	+223.227%
2026-01-07	38.8000	38.8000	36.5000	36.5000	+2.817%	11	1,021	+232.082%
2026-01-06	36.6100	36.6100	34.5000	35.5000	+2.899%	6	1,020	+241.437%
2026-01-05	34.0000	34.5000	31.1100	34.5000	+10.224%	23	1,003	+251.333%
2026-01-02	31.3000	31.3000	31.3000	31.3000	+11.388%	3	1,003	+287.252%
2025-12-31	29.0000	29.5000	28.0000	28.1000	-3.602%	22	988	+331.352%
2025-12-30	29.7500	30.3000	29.0000	29.1500	-3.891%	7	988	+315.815%
2025-12-29	28.5400	30.3300	28.5400	30.3300	-5.219%	14	991	+299.637%
2025-12-26	30.3000	32.0000	30.3000	32.0000	-5.744%	7	992	+278.781%
2025-12-23	33.3000	33.9500	33.1500	33.9500	-4.366%	18	988	+257.025%
2025-12-22	35.2900	36.5000	35.2900	35.5000	+7.739%	4	986	+241.437%
2025-12-19	31.8600	32.9500	31.8600	32.9500	+22.948%	17	986	+267.860%
2025-12-18	25.0000	27.2000	25.0000	26.8000	+2.095%	12	978	+352.276%
2025-12-17	27.2000	27.8200	26.0000	26.2500	-4.197%	8	982	+361.752%
2025-12-16	27.9000	28.1100	27.0000	27.4000	-4.196%	44	982	+342.372%
2025-12-15	29.7500	29.7500	28.6000	28.6000	-14.881%	51	968	+323.811%
2025-12-12	34.0000	35.7500	33.5000	33.6000	-4.000%	16	940	+260.744%
2025-12-11	33.5000	35.0000	33.0000	35.0000	-5.405%	4	947	+246.314%
2025-12-10	36.7800	38.0000	36.7800	37.0000	-5.443%	9	947	+227.595%
2025-12-09	39.4000	39.4000	39.0900	39.1300	-4.468%	7	950	+209.762%
2025-12-08	40.8500	40.9600	40.8300	40.9600	+3.696%	5	949	+195.923%
2025-12-05	40.4000	40.4000	39.5000	39.5000	-8.140%	3	944	+206.861%
2025-12-04	43.1000	43.1000	43.0000	43.0000	+8.558%	2	942	+181.884%
2025-12-03	39.6100	39.6100	39.6100	39.6100	-1.712%	1	941	+206.009%
2025-12-02	41.7800	42.3200	40.1400	40.3000	-0.543%	25	940	+200.769%
2025-12-01	40.5200	40.5200	40.5200	40.5200	+9.514%	1	938	+199.136%
2025-11-28	38.5000	38.5000	37.0000	37.0000	-0.270%	4	937	+227.595%
2025-11-26	37.8000	37.8000	35.6000	37.1000	+6.916%	260	1,003	+226.712%
2025-11-25	33.0000	36.0000	32.5000	34.7000	-5.165%	37	1,003	+249.308%
2025-11-24	35.5000	37.0000	34.9500	36.5900	+15.063%	34	1,023	+231.265%
2025-11-21	35.0000	35.0000	30.7500	31.8000	-10.423%	19	1,020	+281.164%
2025-11-20	42.2800	43.0000	35.5000	35.5000	-8.974%	628	1,008	+241.437%
2025-11-19	39.5000	40.0000	38.1000	39.0000	+3.175%	8	391	+210.795%
2025-11-18	33.1000	38.4800	32.6700	37.8000	+6.931%	61	390	+220.661%
2025-11-17	33.0000	35.3500	32.7000	35.3500	+10.469%	17	383	+242.885%
2025-11-14	33.5000	34.7500	31.8000	32.0000	-8.571%	21	380	+278.781%
2025-11-13	35.0000	36.8000	32.5000	35.0000	-6.667%	63	376	+246.314%
2025-11-12	43.4100	43.4100	36.5000	37.5000	-9.639%	39	353	+223.227%
2025-11-11	49.4300	51.0800	41.5000	41.5000	-18.146%	64	345	+192.072%
2025-11-10	52.5000	52.5000	50.0000	50.7000	+5.537%	14	319	+139.073%
2025-11-07	44.8000	48.0400	44.5000	48.0400	-3.340%	7	306	+152.311%
2025-11-06	52.0000	52.0000	48.6200	49.7000	-7.276%	14	302	+143.883%
2025-11-05	55.0000	55.0000	53.0000	53.6000	+7.200%	8	297	+126.138%
2025-11-04	50.0000	52.0600	49.2600	50.0000	-16.500%	22	299	+142.420%
2025-11-03	63.0000	63.0000	59.8700	59.8800	-4.952%	9	296	+102.422%
2025-10-31	62.7600	64.9000	61.3000	63.0000	+5.705%	8	296	+92.397%
2025-10-30	60.3000	60.3000	58.8000	59.6000	-0.667%	3	304	+103.372%
2025-10-29	60.0000	60.0000	60.0000	60.0000	+6.629%	2	305	+102.017%
2025-10-28	59.5000	62.0000	56.2700	56.2700	-6.528%	26	307	+115.408%
2025-10-27	56.5000	60.2000	56.0000	60.2000	+13.585%	68	344	+101.346%
2025-10-24	48.5100	53.0000	48.5100	53.0000	+16.740%	13	344	+128.698%
2025-10-23	44.7000	46.5000	42.9800	45.4000	+15.669%	15	348	+166.982%
2025-10-22	42.5000	42.8000	39.1200	39.2500	-6.548%	26	346	+208.815%
2025-10-21	44.0000	44.2000	41.9200	42.0000	-7.570%	78	331	+188.595%
2025-10-20	49.3000	49.3000	44.5000	45.4400	-6.077%	57	349	+166.747%
2025-10-17	50.0000	50.0000	46.8000	48.3800	-12.750%	244	328	+150.537%
2025-10-16	55.2500	57.0000	55.1000	55.4500	-1.684%	14	135	+118.593%
2025-10-15	55.6500	56.4000	55.1000	56.4000	-6.545%	42	128	+114.911%
2025-10-14	58.0000	61.0000	58.0000	60.3500	-3.440%	25	102	+100.845%
2025-10-13	62.5000	62.5000	62.5000	62.5000	+7.204%	2	89	+93.936%
2025-10-10	60.7000	63.3000	58.3000	58.3000	+13.579%	79	89	+107.907%
2025-10-08	50.5000	51.8000	48.4900	51.3300	+6.804%	15	99	+136.139%
2025-10-07	50.5000	50.5000	48.0600	48.0600	-11.000%	4	89	+152.206%
2025-10-06	54.4000	54.9000	54.0000	54.0000	-0.369%	7	88	+124.463%
2025-10-03	51.1900	54.5000	51.1900	54.2000	+8.835%	16	90	+123.635%
2025-10-02	47.9500	49.8000	46.9000	49.8000	+20.000%	5	84	+143.394%
2025-10-01	40.1000	41.5000	38.4300	41.5000	+4.088%	10	84	+192.072%
2025-09-30	41.0000	42.3000	39.7000	39.8700	-0.449%	8	75	+204.013%
2025-09-29	41.0000	41.0000	40.0500	40.0500	+6.800%	2	71	+202.647%
2025-09-26	35.1000	37.5000	35.1000	37.5000	-2.471%	2	69	+223.227%
2025-09-25	38.0000	41.3500	38.0000	38.4500	-8.886%	20	68	+215.241%
2025-09-24	38.5000	42.2000	36.9000	42.2000	+14.674%	20	64	+187.227%
2025-09-23	39.0000	39.0000	35.1600	36.8000	0.000%	72	0	+229.375%

.dark-mode .zlTyYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zlTyYm{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C150NBIS Jan 21 2028 150.00 Call (NBIS280121C00150000)option OPRA

NBIS20280121C150
NBIS Jan 21 2028 150.00 Call (NBIS280121C00150000)
option OPRA