Dark

NBIS20280121C160
NBIS Jan 21 2028 160.00 Call (NBIS280121C00160000)
option OPRA

EOD

Jul 14, 2026

117.89-13.886%(-19.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	121.5000	121.5000	117.8900	117.8900	-13.886%	5	529	0.000%
2026-07-09	136.9000	136.9000	136.9000	136.9000	+3.033%	10	530	-13.886%
2026-07-06	132.8700	132.8700	132.8700	132.8700	+6.296%	9	540	-11.274%
2026-07-02	135.0000	135.0000	125.0000	125.0000	-14.089%	28	505	-5.688%
2026-07-01	146.0000	153.5000	145.5000	145.5000	-25.385%	136	505	-18.976%
2026-06-30	195.0000	195.0000	195.0000	195.0000	+30.496%	28	369	-39.544%
2026-06-26	150.1200	150.1200	149.4300	149.4300	-13.162%	4	397	-21.107%
2026-06-24	173.8500	173.8500	171.9500	172.0800	-5.440%	5	401	-31.491%
2026-06-23	184.7800	184.7800	181.9800	181.9800	-3.202%	19	399	-35.218%
2026-06-22	199.0000	199.0000	188.0000	188.0000	-3.590%	13	417	-37.293%
2026-06-17	191.5000	195.0000	191.5000	195.0000	+9.244%	14	416	-39.544%
2026-06-16	178.5000	178.5000	178.5000	178.5000	+6.886%	1	416	-33.955%
2026-06-15	162.4000	167.0000	162.4000	167.0000	+13.029%	18	435	-29.407%
2026-06-12	147.7500	147.7500	147.7500	147.7500	+9.444%	1	435	-20.210%
2026-06-11	129.4500	135.0000	129.4500	135.0000	+6.299%	4	435	-12.674%
2026-06-09	127.0000	127.0000	127.0000	127.0000	-1.550%	17	436	-7.173%
2026-06-08	138.4000	138.4000	128.9500	129.0000	-3.544%	22	427	-8.612%
2026-06-05	131.3500	133.7500	131.3500	133.7400	-19.434%	10	425	-11.851%
2026-06-04	153.4400	166.0000	153.4400	166.0000	0.000%	4	434	-28.982%
2026-06-02	166.0000	166.0000	166.0000	166.0000	-0.533%	2	436	-28.982%
2026-06-01	157.2900	172.5000	157.2900	166.8900	+28.229%	18	438	-29.361%
2026-05-29	134.9000	134.9000	130.1500	130.1500	-2.873%	5	446	-9.420%
2026-05-28	130.0000	134.0000	130.0000	134.0000	+15.517%	37	441	-12.022%
2026-05-26	120.2000	120.2100	116.0000	116.0000	-7.863%	38	443	+1.629%
2026-05-22	125.9000	125.9000	125.9000	125.9000	-3.893%	1	422	-6.362%
2026-05-21	130.0000	131.0000	129.3500	131.0000	+25.119%	23	423	-10.008%
2026-05-20	107.0200	110.2500	104.2500	104.7000	-6.518%	8	423	+12.598%
2026-05-19	98.6000	112.0000	97.4400	112.0000	+7.692%	13	433	+5.259%
2026-05-18	123.0800	123.0800	104.0000	104.0000	-20.611%	36	433	+13.356%
2026-05-15	126.9300	131.0000	126.3100	131.0000	+0.399%	3	433	-10.008%
2026-05-14	120.0500	134.0000	120.0500	130.4800	+8.589%	7	424	-9.649%
2026-05-13	112.2500	120.1600	106.7500	120.1600	+35.163%	63	467	-1.889%
2026-05-12	95.7500	95.7500	88.7500	88.9000	-14.847%	9	467	+32.610%
2026-05-11	91.6000	104.4000	91.6000	104.4000	+16.000%	23	467	+12.921%
2026-05-08	93.2900	93.5000	90.0000	90.0000	-5.263%	22	471	+30.989%
2026-05-07	97.7700	105.0000	88.5000	95.0000	-7.498%	8	461	+24.095%
2026-05-06	85.9500	102.7000	85.9500	102.7000	+19.183%	31	463	+14.791%
2026-05-05	82.1000	86.1700	82.1000	86.1700	+1.376%	14	481	+36.811%
2026-05-04	74.5900	85.0000	74.5900	85.0000	+25.963%	61	481	+38.694%
2026-05-01	65.3000	68.0400	64.5200	67.4800	+21.651%	8	502	+74.704%
2026-04-30	58.6000	58.6000	53.8800	55.4700	+3.779%	39	502	+112.529%
2026-04-29	55.2800	55.2800	53.4000	53.4500	+2.788%	7	491	+120.561%
2026-04-28	55.4700	55.4700	52.0000	52.0000	-12.088%	4	490	+126.712%
2026-04-27	60.5600	60.7200	55.5500	59.1500	-3.065%	66	490	+99.307%
2026-04-24	67.0000	67.0000	61.0200	61.0200	-8.102%	20	504	+93.199%
2026-04-23	65.8900	71.8200	65.8900	66.4000	+1.483%	8	510	+77.545%
2026-04-22	66.4000	67.3800	64.9300	65.4300	-0.137%	58	508	+80.177%
2026-04-21	66.7300	69.0000	65.5200	65.5200	-2.282%	17	469	+79.930%
2026-04-20	64.3300	67.0500	64.3300	67.0500	+0.751%	9	469	+75.824%
2026-04-17	66.0100	67.1500	64.7500	66.5500	-6.135%	12	467	+77.145%
2026-04-16	70.9000	70.9000	70.9000	70.9000	-2.837%	1	462	+66.276%
2026-04-15	68.9600	72.9700	68.9600	72.9700	+2.673%	3	461	+61.560%
2026-04-14	70.7600	73.0000	69.8300	71.0700	+8.686%	49	460	+65.879%
2026-04-13	58.2500	68.9100	58.2500	65.3900	+12.104%	53	448	+80.288%
2026-04-10	58.6500	61.0000	58.1000	58.3300	+17.105%	44	472	+102.109%
2026-04-09	47.2000	49.8100	46.9100	49.8100	+9.810%	46	487	+136.679%
2026-04-08	46.0000	46.0000	43.8000	45.3600	+9.964%	81	483	+159.899%
2026-04-07	38.5000	42.5000	38.5000	41.2500	+5.769%	45	481	+185.794%
2026-04-06	39.0000	39.0000	39.0000	39.0000	+9.458%	1	489	+202.282%
2026-04-02	30.9900	35.6300	30.9900	35.6300	+4.948%	45	492	+230.873%
2026-04-01	33.9500	33.9500	33.9500	33.9500	+5.108%	5	492	+247.246%
2026-03-31	30.1400	32.3000	30.1400	32.3000	+21.019%	34	492	+264.985%
2026-03-30	29.2800	29.2800	26.4500	26.6900	-19.536%	90	512	+341.701%
2026-03-27	33.6600	34.2700	32.9000	33.1700	-7.733%	82	586	+255.412%
2026-03-26	39.1400	39.1400	35.9500	35.9500	-13.582%	4	667	+227.928%
2026-03-25	40.3000	41.6000	40.1000	41.6000	+3.354%	66	670	+183.389%
2026-03-24	41.0000	41.7300	40.2500	40.2500	-1.130%	154	646	+192.894%
2026-03-20	45.8500	45.8500	40.7000	40.7100	-8.166%	15	749	+189.585%
2026-03-18	41.7700	44.3300	41.6900	44.3300	+6.562%	20	749	+165.937%
2026-03-17	44.0000	44.0000	41.0000	41.6000	-21.878%	10	755	+183.389%
2026-03-16	52.2300	53.2500	49.5000	53.2500	+26.725%	65	753	+121.390%
2026-03-13	42.2100	42.4600	42.0200	42.0200	+9.971%	9	755	+180.557%
2026-03-12	40.2500	40.2500	38.2100	38.2100	-3.461%	11	759	+208.532%
2026-03-11	37.2700	42.0000	37.2200	39.5800	+25.851%	21	749	+197.852%
2026-03-10	31.4500	31.4500	31.4500	31.4500	+6.610%	2	735	+274.849%
2026-03-09	27.7100	29.5000	27.3500	29.5000	+7.664%	4	735	+299.627%
2026-03-06	27.4000	27.4000	27.4000	27.4000	-8.054%	1	735	+330.255%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-5.845%	1	734	+295.604%
2026-03-04	28.8800	31.6500	28.7800	31.6500	+20.571%	5	734	+272.480%
2026-03-03	25.8000	26.2600	25.8000	26.2500	-5.643%	21	736	+349.105%
2026-03-02	27.7600	27.8700	27.5100	27.8200	-3.336%	21	715	+323.760%
2026-02-27	31.0000	31.0000	28.5800	28.7800	-21.151%	21	724	+309.625%
2026-02-26	36.7500	36.7500	36.5000	36.5000	-3.234%	13	705	+222.986%
2026-02-25	37.5000	37.7200	36.5000	37.7200	+8.173%	34	683	+212.540%
2026-02-24	33.5500	35.8200	33.5500	34.8700	+6.473%	15	683	+238.084%
2026-02-20	36.7500	36.7500	32.7500	32.7500	-13.816%	25	668	+259.969%
2026-02-19	35.7400	38.0000	35.7100	38.0000	+13.535%	14	658	+210.237%
2026-02-18	33.4700	33.4700	33.4700	33.4700	+4.041%	5	659	+252.226%
2026-02-17	33.3000	33.3000	31.5700	32.1700	-4.822%	16	654	+266.459%
2026-02-13	29.3800	33.8000	29.3800	33.8000	+18.472%	20	643	+248.787%
2026-02-12	25.2700	28.5300	25.2500	28.5300	-9.601%	25	643	+313.214%
2026-02-10	31.5600	31.5600	31.5600	31.5600	+0.798%	1	637	+273.542%
2026-02-09	30.8800	31.3100	30.8800	31.3100	+15.195%	9	637	+276.525%
2026-02-06	25.0000	27.2800	25.0000	27.1800	+23.377%	44	630	+333.738%
2026-02-05	22.7500	22.7500	22.0300	22.0300	-12.579%	9	600	+435.134%
2026-02-04	25.2000	25.2000	25.2000	25.2000	-13.103%	1	608	+367.817%
2026-02-03	29.0000	29.0000	29.0000	29.0000	+7.011%	1	608	+306.517%
2026-01-30	30.5000	32.2500	27.1000	27.1000	-14.457%	31	609	+335.018%
2026-01-29	33.0000	33.0000	31.6800	31.6800	-7.097%	12	612	+272.128%
2026-01-28	38.4500	38.4500	34.0000	34.1000	-1.159%	14	610	+245.718%
2026-01-27	34.5000	34.5000	34.5000	34.5000	+6.154%	1	600	+241.710%
2026-01-26	32.5000	32.5000	32.5000	32.5000	-8.451%	1	600	+262.738%
2026-01-23	33.5000	35.5000	33.5000	35.5000	+0.824%	2	600	+232.085%
2026-01-22	36.4200	36.4200	35.2100	35.2100	-4.580%	4	600	+234.820%
2026-01-21	36.1000	36.9000	33.5300	36.9000	+0.272%	21	601	+219.485%
2026-01-20	38.9300	38.9600	36.8000	36.8000	-13.412%	20	598	+220.353%
2026-01-16	38.7400	42.5000	38.7400	42.5000	+3.381%	53	598	+177.388%
2026-01-15	41.1100	41.1100	41.1100	41.1100	+9.045%	10	598	+186.767%
2026-01-14	38.5000	38.5000	37.7000	37.7000	-9.003%	13	608	+212.706%
2026-01-12	38.8300	42.4000	38.8300	41.4300	+9.603%	49	621	+184.552%
2026-01-09	37.6800	39.8100	37.6800	37.8000	+4.161%	8	652	+211.878%
2026-01-08	36.6500	37.7000	36.2000	36.2900	+5.188%	17	649	+224.855%
2026-01-07	36.3000	36.6700	34.5000	34.5000	-6.958%	26	651	+241.710%
2026-01-06	36.0000	37.0800	31.7900	37.0800	+15.875%	16	633	+217.934%
2026-01-05	32.0000	32.0000	31.9100	32.0000	+6.667%	5	626	+268.406%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+13.208%	1	626	+292.967%
2025-12-31	27.9300	27.9300	26.4100	26.5000	-9.986%	5	628	+344.868%
2025-12-30	28.2300	29.4400	27.8400	29.4400	+0.478%	6	628	+300.442%
2025-12-29	29.2100	29.3000	28.8400	29.3000	-3.618%	303	627	+302.355%
2025-12-26	30.8800	30.8800	30.1700	30.4000	-4.702%	3	789	+287.796%
2025-12-24	31.0000	31.9000	31.0000	31.9000	-5.621%	3	791	+269.561%
2025-12-22	33.8000	33.8000	33.8000	33.8000	+5.559%	3	791	+248.787%
2025-12-19	30.0000	32.0200	28.9000	32.0200	+24.495%	6	788	+268.176%
2025-12-18	25.8000	25.8000	25.0000	25.7200	+3.210%	8	790	+358.359%
2025-12-17	24.9200	24.9200	24.9200	24.9200	-9.316%	1	783	+373.074%
2025-12-16	26.5400	27.4800	25.1300	27.4800	+0.622%	30	783	+329.003%
2025-12-15	28.0000	28.0000	27.3100	27.3100	-14.922%	9	787	+331.673%
2025-12-12	31.9000	34.5700	30.8500	32.1000	-6.686%	14	779	+267.259%
2025-12-11	31.6600	34.4000	31.6600	34.4000	-6.395%	28	788	+242.703%
2025-12-10	35.1400	36.7500	35.1400	36.7500	+1.801%	31	770	+220.789%
2025-12-08	36.1000	36.1000	36.1000	36.1000	-6.477%	2	761	+226.565%
2025-12-05	39.0000	39.0000	38.6000	38.6000	-3.500%	2	760	+205.415%
2025-12-04	40.0000	40.0000	40.0000	40.0000	+4.330%	1	761	+194.725%
2025-12-02	40.0000	40.0000	38.3400	38.3400	-3.499%	23	762	+207.486%
2025-12-01	37.2500	39.8900	37.2500	39.7300	+13.514%	3	750	+196.728%
2025-11-28	36.2500	36.2500	35.0000	35.0000	-1.269%	301	751	+236.829%
2025-11-26	35.0300	36.0000	35.0300	35.4500	+7.100%	102	620	+232.553%
2025-11-25	33.5500	33.5500	33.1000	33.1000	+3.438%	8	620	+256.163%
2025-11-21	32.2500	32.2500	32.0000	32.0000	-5.882%	8	628	+268.406%
2025-11-20	41.2000	41.5900	34.0000	34.0000	-10.526%	6	623	+246.735%
2025-11-19	38.5000	38.5000	37.1000	38.0000	+7.314%	3	624	+210.237%
2025-11-18	34.5000	37.2200	34.5000	35.4100	+5.137%	10	625	+232.929%
2025-11-17	33.8000	34.0000	33.6800	33.6800	+5.912%	6	625	+250.030%
2025-11-14	32.7500	32.7500	31.8000	31.8000	-1.242%	3	619	+270.723%
2025-11-13	33.7000	34.0000	32.2000	32.2000	-11.050%	7	617	+266.118%
2025-11-12	42.2800	42.2800	35.0000	36.2000	-9.296%	120	613	+225.663%
2025-11-11	48.0300	48.0300	39.9100	39.9100	-22.127%	12	552	+195.390%
2025-11-10	51.2500	51.2500	51.2500	51.2500	+14.016%	1	546	+130.029%
2025-11-07	44.9500	44.9500	44.9500	44.9500	-7.662%	150	546	+162.269%
2025-11-06	52.7500	52.9800	48.6800	48.6800	-4.549%	140	407	+142.173%
2025-11-05	51.2500	51.5000	50.9500	51.0000	+6.583%	14	352	+131.157%
2025-11-04	49.0000	50.6300	47.6500	47.8500	-26.385%	62	352	+146.374%
2025-11-03	65.0000	65.0000	65.0000	65.0000	+11.684%	1	364	+81.369%
2025-10-30	53.7300	58.2000	53.7300	58.2000	+9.811%	205	364	+102.560%
2025-10-29	54.5000	55.2000	53.0000	53.0000	-1.578%	245	515	+122.434%
2025-10-27	53.8500	53.8500	53.8500	53.8500	+6.213%	1	365	+118.923%
2025-10-24	50.0000	50.7000	50.0000	50.7000	+21.002%	59	365	+132.525%
2025-10-23	41.9000	41.9000	41.9000	41.9000	+5.808%	10	339	+181.360%
2025-10-22	37.8000	39.6000	37.8000	39.6000	-2.270%	7	339	+197.702%
2025-10-21	42.7900	42.7900	39.8700	40.5200	-5.327%	45	335	+190.943%
2025-10-20	43.8000	45.0000	42.8000	42.8000	-6.161%	145	319	+175.444%
2025-10-17	45.6100	45.6100	45.6100	45.6100	-14.235%	50	197	+158.474%
2025-10-15	56.0400	57.4000	53.1800	53.1800	-6.390%	13	147	+121.681%
2025-10-14	58.1800	58.1800	55.1800	56.8100	-6.409%	58	144	+107.516%
2025-10-13	60.8400	60.8400	60.7000	60.7000	+11.993%	8	111	+94.217%
2025-10-09	50.2500	54.2000	50.2000	54.2000	+14.105%	3	103	+117.509%
2025-10-08	47.2000	47.8000	47.2000	47.5000	+3.351%	9	102	+148.189%
2025-10-07	49.8000	49.8000	45.9600	45.9600	-8.990%	4	102	+156.506%
2025-10-06	55.3000	55.3000	49.1300	50.5000	-0.099%	11	102	+133.446%
2025-10-03	50.4500	51.9700	50.4500	50.5500	+10.613%	37	93	+133.215%
2025-10-02	42.0000	45.7000	42.0000	45.7000	+19.540%	2	58	+157.965%
2025-09-30	38.0400	38.2300	38.0400	38.2300	-3.215%	8	60	+208.370%
2025-09-24	35.5000	40.0000	35.5000	39.5000	0.000%	57	52	+198.456%

.dark-mode .JFnDV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFnDV9{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C160NBIS Jan 21 2028 160.00 Call (NBIS280121C00160000)option OPRA

NBIS20280121C160
NBIS Jan 21 2028 160.00 Call (NBIS280121C00160000)
option OPRA