Dark

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

EOD

Aug 28, 2026

109.68-6.456%(-7.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	110.0400	110.5500	109.6800	109.6800	-6.456%	11	358	0.000%
2026-08-27	117.2500	117.2500	117.2500	117.2500	-1.595%	1	359	-6.456%
2026-08-20	119.5000	119.5000	119.1500	119.1500	-5.661%	2	358	-7.948%
2026-08-19	126.3000	126.3000	126.3000	126.3000	-25.133%	1	359	-13.159%
2026-08-14	168.7000	168.7000	168.7000	168.7000	+3.681%	1	359	-34.985%
2026-08-13	162.7100	162.7100	162.7100	162.7100	+15.397%	1	359	-32.592%
2026-08-12	141.0000	141.0000	141.0000	141.0000	+38.916%	161	359	-22.213%
2026-08-11	101.5000	101.5000	101.5000	101.5000	-12.425%	1	504	+8.059%
2026-08-06	122.5000	122.5000	115.9000	115.9000	-10.155%	13	504	-5.367%
2026-08-03	129.0000	129.0000	129.0000	129.0000	+20.011%	1	497	-14.977%
2026-07-30	107.8800	107.8800	107.4900	107.4900	+22.148%	4	497	+2.037%
2026-07-29	89.0000	89.4500	80.7800	88.0000	-4.607%	25	497	+24.636%
2026-07-28	91.0000	92.2500	91.0000	92.2500	-14.583%	19	490	+18.894%
2026-07-27	108.0000	108.0000	108.0000	108.0000	-8.976%	1	507	+1.556%
2026-07-24	120.0000	120.2000	118.6500	118.6500	-15.189%	59	506	-7.560%
2026-07-23	138.8000	139.9000	138.8000	139.9000	+7.948%	3	452	-21.601%
2026-07-21	125.0000	129.6000	125.0000	129.6000	+19.063%	65	450	-15.370%
2026-07-20	110.0000	110.0000	108.8500	108.8500	+14.881%	56	506	+0.763%
2026-07-17	94.7500	94.7500	94.7500	94.7500	-7.956%	5	537	+15.757%
2026-07-16	111.2100	111.2100	102.9400	102.9400	-12.242%	2	537	+6.548%
2026-07-15	118.1800	118.6000	115.7800	117.3000	-0.500%	10	539	-6.496%
2026-07-14	121.5000	121.5000	117.8900	117.8900	-13.886%	5	529	-6.964%
2026-07-09	136.9000	136.9000	136.9000	136.9000	+3.033%	10	530	-19.883%
2026-07-06	132.8700	132.8700	132.8700	132.8700	+6.296%	9	540	-17.453%
2026-07-02	135.0000	135.0000	125.0000	125.0000	-14.089%	28	505	-12.256%
2026-07-01	146.0000	153.5000	145.5000	145.5000	-25.385%	136	505	-24.619%
2026-06-30	195.0000	195.0000	195.0000	195.0000	+30.496%	28	369	-43.754%
2026-06-26	150.1200	150.1200	149.4300	149.4300	-13.162%	4	397	-26.601%
2026-06-24	173.8500	173.8500	171.9500	172.0800	-5.440%	5	401	-36.262%
2026-06-23	184.7800	184.7800	181.9800	181.9800	-3.202%	19	399	-39.730%
2026-06-22	199.0000	199.0000	188.0000	188.0000	-3.590%	13	417	-41.660%
2026-06-17	191.5000	195.0000	191.5000	195.0000	+9.244%	14	416	-43.754%
2026-06-16	178.5000	178.5000	178.5000	178.5000	+6.886%	1	416	-38.555%
2026-06-15	162.4000	167.0000	162.4000	167.0000	+13.029%	18	435	-34.323%
2026-06-12	147.7500	147.7500	147.7500	147.7500	+9.444%	1	435	-25.766%
2026-06-11	129.4500	135.0000	129.4500	135.0000	+6.299%	4	435	-18.756%
2026-06-09	127.0000	127.0000	127.0000	127.0000	-1.550%	17	436	-13.638%
2026-06-08	138.4000	138.4000	128.9500	129.0000	-3.544%	22	427	-14.977%
2026-06-05	131.3500	133.7500	131.3500	133.7400	-19.434%	10	425	-17.990%
2026-06-04	153.4400	166.0000	153.4400	166.0000	0.000%	4	434	-33.928%
2026-06-02	166.0000	166.0000	166.0000	166.0000	-0.533%	2	436	-33.928%
2026-06-01	157.2900	172.5000	157.2900	166.8900	+28.229%	18	438	-34.280%
2026-05-29	134.9000	134.9000	130.1500	130.1500	-2.873%	5	446	-15.728%
2026-05-28	130.0000	134.0000	130.0000	134.0000	+15.517%	37	441	-18.149%
2026-05-26	120.2000	120.2100	116.0000	116.0000	-7.863%	38	443	-5.448%
2026-05-22	125.9000	125.9000	125.9000	125.9000	-3.893%	1	422	-12.883%
2026-05-21	130.0000	131.0000	129.3500	131.0000	+25.119%	23	423	-16.275%
2026-05-20	107.0200	110.2500	104.2500	104.7000	-6.518%	8	423	+4.756%
2026-05-19	98.6000	112.0000	97.4400	112.0000	+7.692%	13	433	-2.071%
2026-05-18	123.0800	123.0800	104.0000	104.0000	-20.611%	36	433	+5.462%
2026-05-15	126.9300	131.0000	126.3100	131.0000	+0.399%	3	433	-16.275%
2026-05-14	120.0500	134.0000	120.0500	130.4800	+8.589%	7	424	-15.941%
2026-05-13	112.2500	120.1600	106.7500	120.1600	+35.163%	63	467	-8.722%
2026-05-12	95.7500	95.7500	88.7500	88.9000	-14.847%	9	467	+23.375%
2026-05-11	91.6000	104.4000	91.6000	104.4000	+16.000%	23	467	+5.057%
2026-05-08	93.2900	93.5000	90.0000	90.0000	-5.263%	22	471	+21.867%
2026-05-07	97.7700	105.0000	88.5000	95.0000	-7.498%	8	461	+15.453%
2026-05-06	85.9500	102.7000	85.9500	102.7000	+19.183%	31	463	+6.796%
2026-05-05	82.1000	86.1700	82.1000	86.1700	+1.376%	14	481	+27.283%
2026-05-04	74.5900	85.0000	74.5900	85.0000	+25.963%	61	481	+29.035%
2026-05-01	65.3000	68.0400	64.5200	67.4800	+21.651%	8	502	+62.537%
2026-04-30	58.6000	58.6000	53.8800	55.4700	+3.779%	39	502	+97.729%
2026-04-29	55.2800	55.2800	53.4000	53.4500	+2.788%	7	491	+105.201%
2026-04-28	55.4700	55.4700	52.0000	52.0000	-12.088%	4	490	+110.923%
2026-04-27	60.5600	60.7200	55.5500	59.1500	-3.065%	66	490	+85.427%
2026-04-24	67.0000	67.0000	61.0200	61.0200	-8.102%	20	504	+79.744%
2026-04-23	65.8900	71.8200	65.8900	66.4000	+1.483%	8	510	+65.181%
2026-04-22	66.4000	67.3800	64.9300	65.4300	-0.137%	58	508	+67.630%
2026-04-21	66.7300	69.0000	65.5200	65.5200	-2.282%	17	469	+67.399%
2026-04-20	64.3300	67.0500	64.3300	67.0500	+0.751%	9	469	+63.579%
2026-04-17	66.0100	67.1500	64.7500	66.5500	-6.135%	12	467	+64.808%
2026-04-16	70.9000	70.9000	70.9000	70.9000	-2.837%	1	462	+54.697%
2026-04-15	68.9600	72.9700	68.9600	72.9700	+2.673%	3	461	+50.308%
2026-04-14	70.7600	73.0000	69.8300	71.0700	+8.686%	49	460	+54.327%
2026-04-13	58.2500	68.9100	58.2500	65.3900	+12.104%	53	448	+67.732%
2026-04-10	58.6500	61.0000	58.1000	58.3300	+17.105%	44	472	+88.034%
2026-04-09	47.2000	49.8100	46.9100	49.8100	+9.810%	46	487	+120.197%
2026-04-08	46.0000	46.0000	43.8000	45.3600	+9.964%	81	483	+141.799%
2026-04-07	38.5000	42.5000	38.5000	41.2500	+5.769%	45	481	+165.891%
2026-04-06	39.0000	39.0000	39.0000	39.0000	+9.458%	1	489	+181.231%
2026-04-02	30.9900	35.6300	30.9900	35.6300	+4.948%	45	492	+207.830%
2026-04-01	33.9500	33.9500	33.9500	33.9500	+5.108%	5	492	+223.063%
2026-03-31	30.1400	32.3000	30.1400	32.3000	+21.019%	34	492	+239.567%
2026-03-30	29.2800	29.2800	26.4500	26.6900	-19.536%	90	512	+310.940%
2026-03-27	33.6600	34.2700	32.9000	33.1700	-7.733%	82	586	+230.660%
2026-03-26	39.1400	39.1400	35.9500	35.9500	-13.582%	4	667	+205.090%
2026-03-25	40.3000	41.6000	40.1000	41.6000	+3.354%	66	670	+163.654%
2026-03-24	41.0000	41.7300	40.2500	40.2500	-1.130%	154	646	+172.497%
2026-03-20	45.8500	45.8500	40.7000	40.7100	-8.166%	15	749	+169.418%
2026-03-18	41.7700	44.3300	41.6900	44.3300	+6.562%	20	749	+147.417%
2026-03-17	44.0000	44.0000	41.0000	41.6000	-21.878%	10	755	+163.654%
2026-03-16	52.2300	53.2500	49.5000	53.2500	+26.725%	65	753	+105.972%
2026-03-13	42.2100	42.4600	42.0200	42.0200	+9.971%	9	755	+161.019%
2026-03-12	40.2500	40.2500	38.2100	38.2100	-3.461%	11	759	+187.045%
2026-03-11	37.2700	42.0000	37.2200	39.5800	+25.851%	21	749	+177.110%
2026-03-10	31.4500	31.4500	31.4500	31.4500	+6.610%	2	735	+248.744%
2026-03-09	27.7100	29.5000	27.3500	29.5000	+7.664%	4	735	+271.797%
2026-03-06	27.4000	27.4000	27.4000	27.4000	-8.054%	1	735	+300.292%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-5.845%	1	734	+268.054%
2026-03-04	28.8800	31.6500	28.7800	31.6500	+20.571%	5	734	+246.540%
2026-03-03	25.8000	26.2600	25.8000	26.2500	-5.643%	21	736	+317.829%
2026-03-02	27.7600	27.8700	27.5100	27.8200	-3.336%	21	715	+294.249%
2026-02-27	31.0000	31.0000	28.5800	28.7800	-21.151%	21	724	+281.098%
2026-02-26	36.7500	36.7500	36.5000	36.5000	-3.234%	13	705	+200.493%
2026-02-25	37.5000	37.7200	36.5000	37.7200	+8.173%	34	683	+190.774%
2026-02-24	33.5500	35.8200	33.5500	34.8700	+6.473%	15	683	+214.540%
2026-02-20	36.7500	36.7500	32.7500	32.7500	-13.816%	25	668	+234.901%
2026-02-19	35.7400	38.0000	35.7100	38.0000	+13.535%	14	658	+188.632%
2026-02-18	33.4700	33.4700	33.4700	33.4700	+4.041%	5	659	+227.696%
2026-02-17	33.3000	33.3000	31.5700	32.1700	-4.822%	16	654	+240.939%
2026-02-13	29.3800	33.8000	29.3800	33.8000	+18.472%	20	643	+224.497%
2026-02-12	25.2700	28.5300	25.2500	28.5300	-9.601%	25	643	+284.437%
2026-02-10	31.5600	31.5600	31.5600	31.5600	+0.798%	1	637	+247.529%
2026-02-09	30.8800	31.3100	30.8800	31.3100	+15.195%	9	637	+250.303%
2026-02-06	25.0000	27.2800	25.0000	27.1800	+23.377%	44	630	+303.532%
2026-02-05	22.7500	22.7500	22.0300	22.0300	-12.579%	9	600	+397.867%
2026-02-04	25.2000	25.2000	25.2000	25.2000	-13.103%	1	608	+335.238%
2026-02-03	29.0000	29.0000	29.0000	29.0000	+7.011%	1	608	+278.207%
2026-01-30	30.5000	32.2500	27.1000	27.1000	-14.457%	31	609	+304.723%
2026-01-29	33.0000	33.0000	31.6800	31.6800	-7.097%	12	612	+246.212%
2026-01-28	38.4500	38.4500	34.0000	34.1000	-1.159%	14	610	+221.642%
2026-01-27	34.5000	34.5000	34.5000	34.5000	+6.154%	1	600	+217.913%
2026-01-26	32.5000	32.5000	32.5000	32.5000	-8.451%	1	600	+237.477%
2026-01-23	33.5000	35.5000	33.5000	35.5000	+0.824%	2	600	+208.958%
2026-01-22	36.4200	36.4200	35.2100	35.2100	-4.580%	4	600	+211.502%
2026-01-21	36.1000	36.9000	33.5300	36.9000	+0.272%	21	601	+197.236%
2026-01-20	38.9300	38.9600	36.8000	36.8000	-13.412%	20	598	+198.043%
2026-01-16	38.7400	42.5000	38.7400	42.5000	+3.381%	53	598	+158.071%
2026-01-15	41.1100	41.1100	41.1100	41.1100	+9.045%	10	598	+166.796%
2026-01-14	38.5000	38.5000	37.7000	37.7000	-9.003%	13	608	+190.928%
2026-01-12	38.8300	42.4000	38.8300	41.4300	+9.603%	49	621	+164.736%
2026-01-09	37.6800	39.8100	37.6800	37.8000	+4.161%	8	652	+190.159%
2026-01-08	36.6500	37.7000	36.2000	36.2900	+5.188%	17	649	+202.232%
2026-01-07	36.3000	36.6700	34.5000	34.5000	-6.958%	26	651	+217.913%
2026-01-06	36.0000	37.0800	31.7900	37.0800	+15.875%	16	633	+195.793%
2026-01-05	32.0000	32.0000	31.9100	32.0000	+6.667%	5	626	+242.750%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+13.208%	1	626	+265.600%
2025-12-31	27.9300	27.9300	26.4100	26.5000	-9.986%	5	628	+313.887%
2025-12-30	28.2300	29.4400	27.8400	29.4400	+0.478%	6	628	+272.554%
2025-12-29	29.2100	29.3000	28.8400	29.3000	-3.618%	303	627	+274.334%
2025-12-26	30.8800	30.8800	30.1700	30.4000	-4.702%	3	789	+260.789%
2025-12-24	31.0000	31.9000	31.0000	31.9000	-5.621%	3	791	+243.824%
2025-12-22	33.8000	33.8000	33.8000	33.8000	+5.559%	3	791	+224.497%
2025-12-19	30.0000	32.0200	28.9000	32.0200	+24.495%	6	788	+242.536%
2025-12-18	25.8000	25.8000	25.0000	25.7200	+3.210%	8	790	+326.439%
2025-12-17	24.9200	24.9200	24.9200	24.9200	-9.316%	1	783	+340.128%
2025-12-16	26.5400	27.4800	25.1300	27.4800	+0.622%	30	783	+299.127%
2025-12-15	28.0000	28.0000	27.3100	27.3100	-14.922%	9	787	+301.611%
2025-12-12	31.9000	34.5700	30.8500	32.1000	-6.686%	14	779	+241.682%
2025-12-11	31.6600	34.4000	31.6600	34.4000	-6.395%	28	788	+218.837%
2025-12-10	35.1400	36.7500	35.1400	36.7500	+1.801%	31	770	+198.449%
2025-12-08	36.1000	36.1000	36.1000	36.1000	-6.477%	2	761	+203.823%
2025-12-05	39.0000	39.0000	38.6000	38.6000	-3.500%	2	760	+184.145%
2025-12-04	40.0000	40.0000	40.0000	40.0000	+4.330%	1	761	+174.200%
2025-12-02	40.0000	40.0000	38.3400	38.3400	-3.499%	23	762	+186.072%
2025-12-01	37.2500	39.8900	37.2500	39.7300	+13.514%	3	750	+176.063%
2025-11-28	36.2500	36.2500	35.0000	35.0000	-1.269%	301	751	+213.371%
2025-11-26	35.0300	36.0000	35.0300	35.4500	+7.100%	102	620	+209.394%
2025-11-25	33.5500	33.5500	33.1000	33.1000	+3.438%	8	620	+231.360%
2025-11-21	32.2500	32.2500	32.0000	32.0000	-5.882%	8	628	+242.750%
2025-11-20	41.2000	41.5900	34.0000	34.0000	-10.526%	6	623	+222.588%
2025-11-19	38.5000	38.5000	37.1000	38.0000	+7.314%	3	624	+188.632%
2025-11-18	34.5000	37.2200	34.5000	35.4100	+5.137%	10	625	+209.743%
2025-11-17	33.8000	34.0000	33.6800	33.6800	+5.912%	6	625	+225.653%
2025-11-14	32.7500	32.7500	31.8000	31.8000	-1.242%	3	619	+244.906%
2025-11-13	33.7000	34.0000	32.2000	32.2000	-11.050%	7	617	+240.621%
2025-11-12	42.2800	42.2800	35.0000	36.2000	-9.296%	120	613	+202.983%
2025-11-11	48.0300	48.0300	39.9100	39.9100	-22.127%	12	552	+174.818%
2025-11-10	51.2500	51.2500	51.2500	51.2500	+14.016%	1	546	+114.010%
2025-11-07	44.9500	44.9500	44.9500	44.9500	-7.662%	150	546	+144.004%
2025-11-06	52.7500	52.9800	48.6800	48.6800	-4.549%	140	407	+125.308%
2025-11-05	51.2500	51.5000	50.9500	51.0000	+6.583%	14	352	+115.059%
2025-11-04	49.0000	50.6300	47.6500	47.8500	-26.385%	62	352	+129.216%
2025-11-03	65.0000	65.0000	65.0000	65.0000	+11.684%	1	364	+68.738%
2025-10-30	53.7300	58.2000	53.7300	58.2000	+9.811%	205	364	+88.454%
2025-10-29	54.5000	55.2000	53.0000	53.0000	-1.578%	245	515	+106.943%
2025-10-27	53.8500	53.8500	53.8500	53.8500	+6.213%	1	365	+103.677%
2025-10-24	50.0000	50.7000	50.0000	50.7000	+21.002%	59	365	+116.331%
2025-10-23	41.9000	41.9000	41.9000	41.9000	+5.808%	10	339	+161.766%
2025-10-22	37.8000	39.6000	37.8000	39.6000	-2.270%	7	339	+176.970%
2025-10-21	42.7900	42.7900	39.8700	40.5200	-5.327%	45	335	+170.681%
2025-10-20	43.8000	45.0000	42.8000	42.8000	-6.161%	145	319	+156.262%
2025-10-17	45.6100	45.6100	45.6100	45.6100	-14.235%	50	197	+140.474%
2025-10-15	56.0400	57.4000	53.1800	53.1800	-6.390%	13	147	+106.243%
2025-10-14	58.1800	58.1800	55.1800	56.8100	-6.409%	58	144	+93.065%
2025-10-13	60.8400	60.8400	60.7000	60.7000	+11.993%	8	111	+80.692%
2025-10-09	50.2500	54.2000	50.2000	54.2000	+14.105%	3	103	+102.362%
2025-10-08	47.2000	47.8000	47.2000	47.5000	+3.351%	9	102	+130.905%
2025-10-07	49.8000	49.8000	45.9600	45.9600	-8.990%	4	102	+138.642%
2025-10-06	55.3000	55.3000	49.1300	50.5000	-0.099%	11	102	+117.188%
2025-10-03	50.4500	51.9700	50.4500	50.5500	+10.613%	37	93	+116.973%
2025-10-02	42.0000	45.7000	42.0000	45.7000	+19.540%	2	58	+140.000%
2025-09-30	38.0400	38.2300	38.0400	38.2300	-3.215%	8	60	+186.895%
2025-09-24	35.5000	40.0000	35.5000	39.5000	0.000%	57	52	+177.671%

.dark-mode .HH0zKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HH0zKJ{ 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