Dark

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

EOD

Aug 31, 2026

108.19-4.678%(-5.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	107.1200	108.1900	107.1200	108.1900	-4.678%	2	985	0.000%
2026-08-28	114.7000	115.5000	110.0000	113.5000	-4.566%	7	986	-4.678%
2026-08-27	118.9300	118.9300	118.9300	118.9300	-0.059%	2	987	-9.031%
2026-08-26	119.0000	119.0000	119.0000	119.0000	+2.790%	1	987	-9.084%
2026-08-24	112.6000	115.7700	112.6000	115.7700	-11.626%	3	987	-6.547%
2026-08-21	131.0000	131.0000	131.0000	131.0000	+8.023%	1	987	-17.412%
2026-08-20	121.2700	121.2700	121.2700	121.2700	-4.938%	2	987	-10.786%
2026-08-19	130.4500	130.4500	127.5700	127.5700	-15.236%	2	985	-15.192%
2026-08-18	150.5000	150.5000	150.5000	150.5000	-14.425%	1	985	-28.113%
2026-08-17	172.3700	175.8700	172.3700	175.8700	-1.473%	3	985	-38.483%
2026-08-14	168.0000	178.5000	166.0000	178.5000	+16.636%	12	984	-39.389%
2026-08-13	170.0000	174.0000	153.0400	153.0400	-1.265%	13	993	-29.306%
2026-08-12	133.2500	155.0000	131.5700	155.0000	+38.393%	17	1,001	-30.200%
2026-08-10	112.0000	112.0000	112.0000	112.0000	+5.660%	1	1,011	-3.402%
2026-08-07	106.0000	106.0000	106.0000	106.0000	-3.636%	1	1,012	+2.066%
2026-08-06	120.5000	120.5000	110.0000	110.0000	-19.708%	9	1,011	-1.645%
2026-08-03	126.1700	137.0000	126.1700	137.0000	+25.263%	9	1,006	-21.029%
2026-07-31	111.6200	111.6200	109.3700	109.3700	+0.802%	2	1,001	-1.079%
2026-07-30	101.0000	115.0000	101.0000	108.5000	+29.940%	9	1,000	-0.286%
2026-07-29	85.8100	92.5000	79.9000	83.5000	-14.359%	77	1,009	+29.569%
2026-07-28	96.3800	97.5000	96.3800	97.5000	-12.869%	3	946	+10.964%
2026-07-27	116.5000	116.5000	111.9000	111.9000	-5.784%	3	946	-3.315%
2026-07-24	128.6500	128.6500	118.7700	118.7700	-16.565%	4	944	-8.908%
2026-07-23	141.1500	142.3700	141.1500	142.3500	+16.930%	16	944	-23.997%
2026-07-21	121.7400	121.7400	121.7400	121.7400	+16.453%	1	947	-11.130%
2026-07-17	95.1500	106.2500	95.1500	104.5400	+0.519%	4	947	+3.491%
2026-07-16	103.0000	104.0000	99.1900	104.0000	-11.202%	9	948	+4.029%
2026-07-15	119.0000	120.5700	117.1200	117.1200	-3.374%	4	944	-7.625%
2026-07-14	119.1200	121.6400	119.1200	121.2100	-6.762%	3	942	-10.742%
2026-07-13	130.0000	130.0000	130.0000	130.0000	-8.192%	1	942	-16.777%
2026-07-10	141.6000	141.6000	141.6000	141.6000	+2.054%	1	941	-23.595%
2026-07-09	141.5000	141.5000	138.7500	138.7500	+13.081%	2	941	-22.025%
2026-07-07	124.0000	125.0500	121.0000	122.7000	-9.433%	250	939	-11.826%
2026-07-06	136.1500	140.5000	135.4800	135.4800	+1.872%	40	1,066	-20.143%
2026-07-02	142.8100	142.8100	129.7500	132.9900	-11.939%	108	1,073	-18.648%
2026-07-01	148.0000	151.0400	148.0000	151.0200	-24.015%	14	1,073	-28.360%
2026-06-30	189.0000	198.7500	189.0000	198.7500	+28.657%	23	1,078	-45.565%
2026-06-26	158.0000	158.0000	154.0700	154.4800	-6.489%	38	1,086	-29.965%
2026-06-24	175.6000	175.6000	165.2000	165.2000	-10.958%	2	1,121	-34.510%
2026-06-23	174.0000	198.9300	174.0000	185.5300	-5.284%	6	1,121	-41.686%
2026-06-22	193.5000	196.0000	193.5000	195.8800	+0.112%	3	1,127	-44.767%
2026-06-18	196.8600	197.5000	195.0700	195.6600	-3.971%	9	1,023	-44.705%
2026-06-17	185.7100	203.7500	185.7100	203.7500	+13.491%	104	1,023	-46.901%
2026-06-16	181.0300	182.0000	174.7500	179.5300	+8.085%	281	1,023	-39.737%
2026-06-15	162.5000	166.1000	159.9500	166.1000	+23.339%	13	729	-34.865%
2026-06-11	130.0000	134.6700	129.1800	134.6700	+2.325%	14	729	-19.663%
2026-06-10	132.4000	132.4000	131.2500	131.6100	-0.672%	7	729	-17.795%
2026-06-09	142.5000	142.5000	123.0000	132.5000	-3.426%	7	732	-18.347%
2026-06-08	141.0000	141.0000	135.0000	137.2000	+1.630%	19	733	-21.144%
2026-06-05	136.0000	136.0000	135.0000	135.0000	-20.250%	2	727	-19.859%
2026-06-04	149.0000	169.2800	149.0000	169.2800	+3.062%	4	725	-36.088%
2026-06-03	161.0000	165.7500	161.0000	164.2500	-2.811%	5	723	-34.131%
2026-06-02	181.2500	181.2500	169.0000	169.0000	-5.507%	4	724	-35.982%
2026-06-01	165.2000	180.7500	165.2000	178.8500	+32.698%	12	728	-39.508%
2026-05-29	137.0700	139.0000	127.0000	134.7800	-1.340%	4	730	-19.728%
2026-05-28	134.5500	138.0000	134.5500	136.6100	+20.446%	3	730	-20.804%
2026-05-27	114.3300	114.4700	113.4200	113.4200	-6.264%	5	730	-4.611%
2026-05-26	129.0000	129.0000	121.0000	121.0000	-6.405%	21	732	-10.587%
2026-05-22	129.7000	129.7000	129.2800	129.2800	-1.636%	2	712	-16.313%
2026-05-21	126.0000	135.0000	126.0000	131.4300	+17.748%	10	711	-17.682%
2026-05-20	111.6500	111.6500	111.0200	111.6200	-2.473%	6	711	-3.073%
2026-05-19	107.7900	114.4500	100.4200	114.4500	+1.598%	182	766	-5.470%
2026-05-18	125.8800	125.8800	111.7900	112.6500	-14.008%	156	766	-3.959%
2026-05-15	127.6800	134.6800	127.6800	131.0000	-4.114%	6	766	-17.412%
2026-05-14	122.3500	136.6200	120.0500	136.6200	+9.761%	17	867	-20.810%
2026-05-13	115.5000	125.2000	109.0000	124.4700	+31.118%	180	941	-13.079%
2026-05-12	96.5000	96.5000	89.0000	94.9300	-6.931%	6	941	+13.968%
2026-05-11	96.0000	107.0000	96.0000	102.0000	+9.383%	42	941	+6.069%
2026-05-08	96.8200	96.8200	93.2500	93.2500	-3.258%	12	966	+16.021%
2026-05-07	100.8700	104.7500	94.8700	96.3900	-9.595%	11	961	+12.242%
2026-05-06	90.0000	106.6200	90.0000	106.6200	+18.678%	21	957	+1.473%
2026-05-05	86.0000	89.8400	86.0000	89.8400	+2.499%	20	949	+20.425%
2026-05-04	85.7000	87.6500	83.9900	87.6500	+23.887%	18	956	+23.434%
2026-05-01	65.1100	71.5700	65.1100	70.7500	+20.940%	30	949	+52.919%
2026-04-30	60.6500	60.6500	57.5000	58.5000	-5.416%	10	949	+84.940%
2026-04-29	56.5400	62.4000	55.5000	61.8500	+8.262%	28	944	+74.923%
2026-04-28	58.5700	58.5700	54.8500	57.1300	-11.151%	45	961	+89.375%
2026-04-27	62.8500	64.3000	58.7500	64.3000	-3.236%	20	929	+68.258%
2026-04-24	66.0000	67.0000	65.0000	66.4500	-4.182%	14	928	+62.814%
2026-04-23	72.4000	73.5000	67.5000	69.3500	-0.787%	17	918	+56.006%
2026-04-22	76.0000	76.0000	69.9000	69.9000	+3.402%	14	926	+54.778%
2026-04-21	70.0100	71.7500	67.6000	67.6000	-3.772%	5	914	+60.044%
2026-04-20	69.6500	70.4000	68.5600	70.2500	+1.812%	18	914	+54.007%
2026-04-17	73.9600	73.9600	68.6800	69.0000	-8.488%	60	916	+56.797%
2026-04-16	77.0000	77.1300	72.6900	75.4000	-2.722%	16	895	+43.488%
2026-04-15	72.1200	77.5100	71.7500	77.5100	+4.743%	26	895	+39.582%
2026-04-14	75.0000	76.2500	71.5600	74.0000	+4.225%	64	898	+46.203%
2026-04-13	62.8000	71.8000	62.0000	71.0000	+16.393%	114	919	+52.380%
2026-04-10	55.8000	64.3800	55.8000	61.0000	+10.708%	176	860	+77.361%
2026-04-09	49.1400	55.1000	49.1000	55.1000	+13.961%	70	965	+96.352%
2026-04-08	48.6600	49.0000	45.0000	48.3500	+15.119%	78	938	+123.764%
2026-04-07	42.0000	43.1900	40.4000	42.0000	+2.190%	117	953	+157.595%
2026-04-06	40.0000	41.1000	40.0000	41.1000	+8.158%	2	1,064	+163.236%
2026-04-02	32.5600	38.1500	32.5500	38.0000	+7.496%	222	1,043	+184.711%
2026-04-01	36.1400	38.6500	35.0000	35.3500	+2.464%	28	1,043	+206.054%
2026-03-31	31.2000	34.6000	31.0500	34.5000	+21.053%	28	1,038	+213.594%
2026-03-30	34.8200	34.8500	28.0000	28.5000	-19.582%	297	1,017	+279.614%
2026-03-27	36.0000	36.0000	35.4400	35.4400	-6.392%	18	894	+205.277%
2026-03-26	41.0000	41.0000	37.5000	37.8600	-12.725%	27	891	+185.763%
2026-03-25	44.2000	44.2000	42.7000	43.3800	+0.139%	3	888	+149.401%
2026-03-24	43.4000	43.9600	43.2000	43.3200	-2.300%	17	889	+149.746%
2026-03-23	45.0000	47.0000	44.1500	44.3400	-1.467%	7	877	+144.001%
2026-03-20	47.7000	48.1000	42.8900	45.0000	-1.961%	32	878	+140.422%
2026-03-19	47.3500	47.4000	45.9000	45.9000	+0.746%	53	869	+135.708%
2026-03-18	46.0000	47.5000	45.5600	45.5600	+5.953%	29	899	+137.467%
2026-03-17	46.0000	46.5000	42.8000	43.0000	-21.547%	223	895	+151.605%
2026-03-16	50.9000	56.0000	50.9000	54.8100	+26.000%	97	790	+97.391%
2026-03-13	41.5500	45.7500	41.5500	43.5000	+4.819%	66	795	+148.713%
2026-03-12	40.2000	41.5000	38.0000	41.5000	0.000%	35	828	+160.699%
2026-03-11	40.8300	44.4500	40.8300	41.5000	+22.059%	74	861	+160.699%
2026-03-10	34.0000	34.0000	34.0000	34.0000	+8.488%	2	816	+218.206%
2026-03-09	28.8000	31.4900	28.8000	31.3400	+7.255%	28	814	+245.214%
2026-03-06	29.0600	29.2200	28.6500	29.2200	-14.934%	8	823	+270.260%
2026-03-05	34.3500	34.3500	34.3500	34.3500	-0.377%	1	823	+214.964%
2026-03-04	30.9700	34.4800	30.9700	34.4800	+18.082%	40	824	+213.776%
2026-03-03	27.1600	29.2000	27.1600	29.2000	+1.565%	3	810	+270.514%
2026-03-02	30.5200	30.5200	28.7500	28.7500	-4.167%	51	809	+276.313%
2026-02-27	34.6600	34.9000	30.0000	30.0000	-20.107%	20	803	+260.633%
2026-02-26	39.9700	39.9700	37.5500	37.5500	-5.129%	27	801	+188.123%
2026-02-25	38.5000	40.1000	38.5000	39.5800	+6.973%	38	806	+173.345%
2026-02-24	34.8000	37.2200	34.8000	37.0000	+3.150%	4	806	+192.405%
2026-02-23	35.0000	35.8700	35.0000	35.8700	+2.956%	6	807	+201.617%
2026-02-20	39.0000	39.0000	34.5500	34.8400	-12.791%	16	811	+210.534%
2026-02-19	40.1900	41.2500	39.6000	39.9500	+5.076%	38	809	+170.814%
2026-02-18	37.0000	38.1000	36.7500	38.0200	+10.910%	19	823	+184.561%
2026-02-17	34.9000	34.9000	33.0000	34.2800	+1.420%	31	821	+215.607%
2026-02-13	31.7100	35.4200	30.2000	33.8000	+18.930%	162	820	+220.089%
2026-02-12	26.5000	28.8800	26.0500	28.4200	-12.688%	48	820	+280.683%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+0.092%	1	863	+232.381%
2026-02-09	32.5200	32.5200	32.5200	32.5200	+16.143%	1	864	+232.688%
2026-02-06	24.5500	28.5000	24.5000	28.0000	+24.444%	137	863	+286.393%
2026-02-05	24.0000	24.1200	22.2200	22.5000	-16.667%	42	812	+380.844%
2026-02-04	29.0000	29.0000	25.3000	27.0000	-9.910%	9	782	+300.704%
2026-02-02	30.5000	30.5000	29.9700	29.9700	+5.158%	2	781	+260.994%
2026-01-30	31.4600	31.4600	28.5000	28.5000	-16.618%	9	780	+279.614%
2026-01-29	33.6900	34.1800	33.6900	34.1800	-10.990%	2	777	+216.530%
2026-01-28	36.0000	38.4000	36.0000	38.4000	+5.495%	21	776	+181.745%
2026-01-27	34.3000	36.4000	34.3000	36.4000	+10.303%	2	777	+197.225%
2026-01-26	37.7500	37.7500	33.0000	33.0000	-8.333%	3	776	+227.848%
2026-01-23	35.4700	36.8200	35.4700	36.0000	+0.474%	5	774	+200.528%
2026-01-22	38.0100	38.0100	35.8300	35.8300	-3.162%	292	771	+201.954%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-5.128%	1	1,039	+192.405%
2026-01-20	40.3800	41.5000	39.0000	39.0000	-12.497%	5	1,039	+177.410%
2026-01-16	39.4000	44.8200	39.4000	44.5700	+1.295%	15	1,044	+142.742%
2026-01-15	41.5000	44.0000	41.5000	44.0000	+10.193%	3	1,044	+145.886%
2026-01-14	39.5000	39.9500	39.5000	39.9300	-5.042%	3	1,043	+170.949%
2026-01-13	42.8500	42.8500	42.0500	42.0500	-2.887%	24	1,044	+157.289%
2026-01-12	43.0000	44.0000	42.0000	43.3000	+15.992%	8	1,023	+149.861%
2026-01-09	37.3300	37.3300	37.3300	37.3300	-0.453%	2	1,023	+189.821%
2026-01-08	37.0000	39.0000	37.0000	37.5000	+2.740%	3	1,021	+188.507%
2026-01-07	38.8000	38.8000	36.5000	36.5000	+2.817%	11	1,021	+196.411%
2026-01-06	36.6100	36.6100	34.5000	35.5000	+2.899%	6	1,020	+204.761%
2026-01-05	34.0000	34.5000	31.1100	34.5000	+10.224%	23	1,003	+213.594%
2026-01-02	31.3000	31.3000	31.3000	31.3000	+11.388%	3	1,003	+245.655%
2025-12-31	29.0000	29.5000	28.0000	28.1000	-3.602%	22	988	+285.018%
2025-12-30	29.7500	30.3000	29.0000	29.1500	-3.891%	7	988	+271.149%
2025-12-29	28.5400	30.3300	28.5400	30.3300	-5.219%	14	991	+256.710%
2025-12-26	30.3000	32.0000	30.3000	32.0000	-5.744%	7	992	+238.094%
2025-12-23	33.3000	33.9500	33.1500	33.9500	-4.366%	18	988	+218.675%
2025-12-22	35.2900	36.5000	35.2900	35.5000	+7.739%	4	986	+204.761%
2025-12-19	31.8600	32.9500	31.8600	32.9500	+22.948%	17	986	+228.346%
2025-12-18	25.0000	27.2000	25.0000	26.8000	+2.095%	12	978	+303.694%
2025-12-17	27.2000	27.8200	26.0000	26.2500	-4.197%	8	982	+312.152%
2025-12-16	27.9000	28.1100	27.0000	27.4000	-4.196%	44	982	+294.854%
2025-12-15	29.7500	29.7500	28.6000	28.6000	-14.881%	51	968	+278.287%
2025-12-12	34.0000	35.7500	33.5000	33.6000	-4.000%	16	940	+221.994%
2025-12-11	33.5000	35.0000	33.0000	35.0000	-5.405%	4	947	+209.114%
2025-12-10	36.7800	38.0000	36.7800	37.0000	-5.443%	9	947	+192.405%
2025-12-09	39.4000	39.4000	39.0900	39.1300	-4.468%	7	950	+176.489%
2025-12-08	40.8500	40.9600	40.8300	40.9600	+3.696%	5	949	+164.136%
2025-12-05	40.4000	40.4000	39.5000	39.5000	-8.140%	3	944	+173.899%
2025-12-04	43.1000	43.1000	43.0000	43.0000	+8.558%	2	942	+151.605%
2025-12-03	39.6100	39.6100	39.6100	39.6100	-1.712%	1	941	+173.138%
2025-12-02	41.7800	42.3200	40.1400	40.3000	-0.543%	25	940	+168.462%
2025-12-01	40.5200	40.5200	40.5200	40.5200	+9.514%	1	938	+167.004%
2025-11-28	38.5000	38.5000	37.0000	37.0000	-0.270%	4	937	+192.405%
2025-11-26	37.8000	37.8000	35.6000	37.1000	+6.916%	260	1,003	+191.617%
2025-11-25	33.0000	36.0000	32.5000	34.7000	-5.165%	37	1,003	+211.787%
2025-11-24	35.5000	37.0000	34.9500	36.5900	+15.063%	34	1,023	+195.682%
2025-11-21	35.0000	35.0000	30.7500	31.8000	-10.423%	19	1,020	+240.220%
2025-11-20	42.2800	43.0000	35.5000	35.5000	-8.974%	628	1,008	+204.761%
2025-11-19	39.5000	40.0000	38.1000	39.0000	+3.175%	8	391	+177.410%
2025-11-18	33.1000	38.4800	32.6700	37.8000	+6.931%	61	390	+186.217%
2025-11-17	33.0000	35.3500	32.7000	35.3500	+10.469%	17	383	+206.054%
2025-11-14	33.5000	34.7500	31.8000	32.0000	-8.571%	21	380	+238.094%
2025-11-13	35.0000	36.8000	32.5000	35.0000	-6.667%	63	376	+209.114%
2025-11-12	43.4100	43.4100	36.5000	37.5000	-9.639%	39	353	+188.507%
2025-11-11	49.4300	51.0800	41.5000	41.5000	-18.146%	64	345	+160.699%
2025-11-10	52.5000	52.5000	50.0000	50.7000	+5.537%	14	319	+113.393%
2025-11-07	44.8000	48.0400	44.5000	48.0400	-3.340%	7	306	+125.208%
2025-11-06	52.0000	52.0000	48.6200	49.7000	-7.276%	14	302	+117.686%
2025-11-05	55.0000	55.0000	53.0000	53.6000	+7.200%	8	297	+101.847%
2025-11-04	50.0000	52.0600	49.2600	50.0000	-16.500%	22	299	+116.380%
2025-11-03	63.0000	63.0000	59.8700	59.8800	-4.952%	9	296	+80.678%
2025-10-31	62.7600	64.9000	61.3000	63.0000	+5.705%	8	296	+71.730%
2025-10-30	60.3000	60.3000	58.8000	59.6000	-0.667%	3	304	+81.527%
2025-10-29	60.0000	60.0000	60.0000	60.0000	+6.629%	2	305	+80.317%
2025-10-28	59.5000	62.0000	56.2700	56.2700	-6.528%	26	307	+92.269%
2025-10-27	56.5000	60.2000	56.0000	60.2000	+13.585%	68	344	+79.718%
2025-10-24	48.5100	53.0000	48.5100	53.0000	+16.740%	13	344	+104.132%
2025-10-23	44.7000	46.5000	42.9800	45.4000	+15.669%	15	348	+138.304%
2025-10-22	42.5000	42.8000	39.1200	39.2500	-6.548%	26	346	+175.643%
2025-10-21	44.0000	44.2000	41.9200	42.0000	-7.570%	78	331	+157.595%
2025-10-20	49.3000	49.3000	44.5000	45.4400	-6.077%	57	349	+138.094%
2025-10-17	50.0000	50.0000	46.8000	48.3800	-12.750%	244	328	+123.625%
2025-10-16	55.2500	57.0000	55.1000	55.4500	-1.684%	14	135	+95.113%
2025-10-15	55.6500	56.4000	55.1000	56.4000	-6.545%	42	128	+91.826%
2025-10-14	58.0000	61.0000	58.0000	60.3500	-3.440%	25	102	+79.271%
2025-10-13	62.5000	62.5000	62.5000	62.5000	+7.204%	2	89	+73.104%
2025-10-10	60.7000	63.3000	58.3000	58.3000	+13.579%	79	89	+85.575%
2025-10-08	50.5000	51.8000	48.4900	51.3300	+6.804%	15	99	+110.773%
2025-10-07	50.5000	50.5000	48.0600	48.0600	-11.000%	4	89	+125.114%
2025-10-06	54.4000	54.9000	54.0000	54.0000	-0.369%	7	88	+100.352%
2025-10-03	51.1900	54.5000	51.1900	54.2000	+8.835%	16	90	+99.613%
2025-10-02	47.9500	49.8000	46.9000	49.8000	+20.000%	5	84	+117.249%
2025-10-01	40.1000	41.5000	38.4300	41.5000	+4.088%	10	84	+160.699%
2025-09-30	41.0000	42.3000	39.7000	39.8700	-0.449%	8	75	+171.357%
2025-09-29	41.0000	41.0000	40.0500	40.0500	+6.800%	2	71	+170.137%
2025-09-26	35.1000	37.5000	35.1000	37.5000	-2.471%	2	69	+188.507%
2025-09-25	38.0000	41.3500	38.0000	38.4500	-8.886%	20	68	+181.378%
2025-09-24	38.5000	42.2000	36.9000	42.2000	+14.674%	20	64	+156.374%
2025-09-23	39.0000	39.0000	35.1600	36.8000	0.000%	72	0	+193.995%

.dark-mode .km1lKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .km1lKD{ 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