Dark

NBIS20280121C170
NBIS Jan 21 2028 170.00 Call (NBIS280121C00170000)
option OPRA

EOD

Aug 31, 2026

101.00-6.308%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	101.0000	101.0000	101.0000	101.0000	-6.308%	1	375	0.000%
2026-08-24	105.8400	110.9000	104.0800	107.8000	-11.603%	19	375	-6.308%
2026-08-21	121.9500	121.9500	121.9500	121.9500	+8.448%	1	379	-17.179%
2026-08-20	112.5000	112.5000	112.4500	112.4500	-4.728%	2	380	-10.182%
2026-08-19	131.6000	131.6000	118.0300	118.0300	-29.534%	3	381	-14.429%
2026-08-17	169.9000	169.9000	167.5000	167.5000	-0.298%	2	381	-39.701%
2026-08-14	160.0000	170.3000	159.0000	168.0000	+13.898%	30	381	-39.881%
2026-08-13	163.3500	163.3500	147.5000	147.5000	-1.745%	6	381	-31.525%
2026-08-12	120.0000	150.1200	120.0000	150.1200	+52.950%	24	376	-32.720%
2026-08-10	100.0100	100.0100	98.0500	98.1500	-10.773%	17	389	+2.904%
2026-08-06	119.5000	119.5000	110.0000	110.0000	-16.350%	4	385	-8.182%
2026-08-05	131.5000	131.5000	131.5000	131.5000	-2.952%	1	385	-23.194%
2026-08-04	133.5000	135.5000	128.6300	135.5000	+7.030%	5	386	-25.461%
2026-08-03	107.6300	126.6000	107.6300	126.6000	+10.087%	3	387	-20.221%
2026-07-31	115.0000	115.0000	115.0000	115.0000	+10.801%	20	387	-12.174%
2026-07-30	98.0000	104.0000	98.0000	103.7900	+25.502%	7	387	-2.688%
2026-07-29	82.5500	83.5800	80.5500	82.7000	-9.716%	6	388	+22.128%
2026-07-28	93.5200	95.3400	88.0000	91.6000	-18.498%	19	387	+10.262%
2026-07-24	122.0000	122.0000	112.3900	112.3900	-13.152%	11	385	-10.134%
2026-07-21	129.4100	129.4100	129.4100	129.4100	+24.433%	38	395	-21.953%
2026-07-20	106.3200	106.3200	104.0000	104.0000	+13.661%	6	433	-2.885%
2026-07-17	90.2000	91.5000	90.2000	91.5000	-4.108%	2	433	+10.383%
2026-07-16	95.4200	95.4200	95.4200	95.4200	-23.048%	38	433	+5.848%
2026-07-13	124.0000	124.0000	124.0000	124.0000	-5.054%	1	395	-18.548%
2026-07-09	131.0000	131.0000	130.6000	130.6000	+11.253%	15	395	-22.665%
2026-07-07	117.3900	117.3900	117.3900	117.3900	-6.275%	20	405	-13.962%
2026-07-02	125.2500	125.2500	125.2500	125.2500	-15.440%	10	427	-19.361%
2026-07-01	148.1200	148.1200	148.1200	148.1200	-12.225%	1	427	-31.812%
2026-06-29	168.7500	168.7500	168.7500	168.7500	+4.736%	1	427	-40.148%
2026-06-24	170.0300	170.0300	161.1200	161.1200	-10.722%	13	428	-37.314%
2026-06-23	184.7500	184.7500	180.4700	180.4700	-7.237%	2	441	-44.035%
2026-06-17	177.8300	194.5500	177.8300	194.5500	+18.520%	101	360	-48.085%
2026-06-15	153.9000	164.1500	153.9000	164.1500	+33.120%	6	360	-38.471%
2026-06-10	123.3200	123.3200	123.3100	123.3100	-5.219%	3	360	-18.093%
2026-06-05	132.2000	132.2000	130.1000	130.1000	-18.688%	11	360	-22.367%
2026-06-04	141.5400	162.3500	141.5400	160.0000	+6.192%	4	365	-36.875%
2026-06-03	153.9000	153.9000	150.0000	150.6700	-7.564%	12	364	-32.966%
2026-06-02	163.0000	163.0000	163.0000	163.0000	-3.253%	2	354	-38.037%
2026-06-01	170.1000	171.3100	168.4800	168.4800	+34.655%	28	355	-40.052%
2026-05-28	125.1200	125.1200	125.1200	125.1200	+12.721%	10	367	-19.277%
2026-05-27	107.5800	111.0000	107.5800	111.0000	-2.030%	4	357	-9.009%
2026-05-26	120.1400	120.1400	113.3000	113.3000	-6.170%	35	354	-10.856%
2026-05-22	122.4000	122.4000	120.7500	120.7500	-5.457%	7	337	-16.356%
2026-05-21	127.7200	127.7200	127.7200	127.7200	+26.081%	2	334	-20.921%
2026-05-20	106.1400	107.6400	101.3000	101.3000	-5.767%	3	334	-0.296%
2026-05-18	105.4600	107.5000	101.7000	107.5000	-15.547%	11	335	-6.047%
2026-05-15	127.2900	127.2900	127.2900	127.2900	-0.749%	1	335	-20.654%
2026-05-14	121.4500	128.2500	121.4500	128.2500	+8.365%	16	335	-21.248%
2026-05-13	102.0200	118.6600	102.0200	118.3500	+37.616%	55	386	-14.660%
2026-05-12	86.0000	86.0000	86.0000	86.0000	-11.129%	1	386	+17.442%
2026-05-11	99.9200	99.9200	96.7700	96.7700	+9.098%	8	386	+4.371%
2026-05-08	92.0000	92.0000	87.4000	88.7000	-0.315%	20	388	+13.867%
2026-05-07	101.8800	101.8800	88.9800	88.9800	-11.463%	3	401	+13.509%
2026-05-06	83.9500	100.5000	83.9500	100.5000	+20.359%	65	402	+0.498%
2026-05-05	84.0000	84.0000	83.5000	83.5000	+2.555%	2	373	+20.958%
2026-05-04	77.0000	82.1900	77.0000	81.4200	+25.959%	36	374	+24.048%
2026-05-01	63.5000	64.6400	63.5000	64.6400	+16.364%	11	372	+56.250%
2026-04-30	55.5500	55.5500	55.5500	55.5500	-0.341%	10	372	+81.818%
2026-04-29	51.0500	55.7400	51.0500	55.7400	+7.814%	24	372	+81.198%
2026-04-28	48.0000	51.8000	48.0000	51.7000	-12.000%	13	371	+95.358%
2026-04-27	56.1800	58.7500	56.1800	58.7500	-1.542%	4	370	+71.915%
2026-04-24	63.6900	63.6900	58.5800	59.6700	-5.957%	16	369	+69.264%
2026-04-22	63.6600	63.6700	63.1500	63.4500	-1.628%	21	366	+59.180%
2026-04-21	63.4700	64.5000	63.4700	64.5000	+1.944%	4	365	+56.589%
2026-04-17	63.7500	63.7500	62.9700	63.2700	-4.986%	14	365	+59.633%
2026-04-16	69.6300	70.4000	66.0000	66.5900	-5.034%	17	354	+51.674%
2026-04-15	65.7500	70.1200	64.9200	70.1200	+0.171%	6	339	+44.039%
2026-04-14	67.3400	70.0000	66.2000	70.0000	+9.461%	45	337	+44.286%
2026-04-13	58.7700	66.0000	58.0000	63.9500	+9.974%	24	343	+57.936%
2026-04-10	52.3200	58.1500	52.2100	58.1500	+16.720%	125	343	+73.689%
2026-04-09	45.3000	49.8200	45.3000	49.8200	+48.805%	110	233	+102.730%
2026-04-02	32.2000	33.8800	32.2000	33.4800	+2.229%	7	282	+201.673%
2026-04-01	32.7500	32.7500	32.7500	32.7500	+5.884%	2	282	+208.397%
2026-03-31	28.9000	30.9300	28.1200	30.9300	-22.675%	10	284	+226.544%
2026-03-20	42.3500	42.3500	38.5500	40.0000	-7.193%	39	282	+152.500%
2026-03-19	43.1100	43.1100	41.8100	43.1000	+1.293%	58	278	+134.339%
2026-03-18	42.0000	42.6500	42.0000	42.5500	+6.749%	203	277	+137.368%
2026-03-17	41.0200	41.3300	39.8600	39.8600	-20.200%	53	330	+153.387%
2026-03-16	48.5000	49.9500	47.3000	49.9500	+25.660%	234	328	+102.202%
2026-03-13	40.5200	41.0000	39.7500	39.7500	+9.807%	6	239	+154.088%
2026-03-12	36.2000	36.2000	36.2000	36.2000	-4.536%	1	240	+179.006%
2026-03-11	36.6500	37.9600	36.6300	37.9200	+24.328%	23	240	+166.350%
2026-03-10	30.5000	30.5000	30.5000	30.5000	+9.791%	1	240	+231.148%
2026-03-06	27.7800	27.7800	27.7800	27.7800	+2.020%	1	240	+263.571%
2026-02-27	27.2300	27.2300	27.2300	27.2300	-24.298%	1	239	+270.914%
2026-02-26	35.9700	35.9700	35.9700	35.9700	-1.560%	5	239	+180.790%
2026-02-25	34.7700	36.6000	34.7700	36.5400	+14.188%	21	243	+176.409%
2026-02-23	32.0000	32.0000	32.0000	32.0000	-3.089%	1	243	+215.625%
2026-02-20	33.0200	33.0200	33.0200	33.0200	-9.286%	1	243	+205.875%
2026-02-19	36.6900	36.6900	36.4000	36.4000	+16.480%	10	243	+177.473%
2026-02-18	31.2500	31.2500	31.2500	31.2500	+8.469%	1	248	+223.200%
2026-02-13	28.7900	28.8100	28.7900	28.8100	+11.840%	2	248	+250.573%
2026-02-12	24.0000	25.8300	23.8800	25.7600	-11.690%	15	248	+292.081%
2026-02-09	29.1700	29.1700	29.1700	29.1700	+15.069%	3	248	+246.246%
2026-02-06	23.0000	25.7000	23.0000	25.3500	+10.217%	25	248	+298.422%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-5.930%	1	268	+339.130%
2026-02-04	24.4500	24.4500	24.4500	24.4500	-12.679%	2	269	+313.088%
2026-02-03	28.5000	28.5000	28.0000	28.0000	+7.692%	3	270	+260.714%
2026-01-30	26.0000	26.0000	26.0000	26.0000	-23.529%	1	267	+288.462%
2026-01-28	34.0000	34.0000	34.0000	34.0000	+13.145%	2	266	+197.059%
2026-01-26	30.0500	30.0500	30.0500	30.0500	-18.784%	1	266	+236.106%
2026-01-20	36.0000	37.0000	36.0000	37.0000	-8.642%	6	265	+172.973%
2026-01-16	40.5000	40.5000	40.5000	40.5000	+11.386%	1	266	+149.383%
2026-01-15	36.3600	36.3600	36.3600	36.3600	-7.949%	1	266	+177.778%
2026-01-13	39.5000	39.5000	39.5000	39.5000	+3.268%	2	266	+155.696%
2026-01-12	38.2500	38.2500	38.2500	38.2500	+15.909%	1	268	+164.052%
2026-01-08	35.0000	35.0000	33.0000	33.0000	-5.172%	5	267	+206.061%
2026-01-07	34.8000	34.8000	34.8000	34.8000	-1.972%	2	271	+190.230%
2026-01-06	33.4600	35.5000	33.4600	35.5000	+37.278%	11	271	+184.507%
2025-12-31	25.0000	26.0000	25.0000	25.8600	-12.339%	7	281	+290.565%
2025-12-19	29.5000	29.5000	29.5000	29.5000	+21.901%	2	281	+242.373%
2025-12-17	24.2000	24.2000	24.2000	24.2000	-7.985%	1	281	+317.355%
2025-12-15	27.0000	27.0000	26.0000	26.3000	-21.163%	23	282	+284.030%
2025-12-12	33.3600	33.3600	33.3600	33.3600	+3.474%	1	269	+202.758%
2025-12-11	30.0000	32.2400	30.0000	32.2400	-5.731%	5	270	+213.275%
2025-12-03	34.0000	34.2000	34.0000	34.2000	-8.800%	3	267	+195.322%
2025-12-02	37.5000	37.5000	37.5000	37.5000	+2.041%	1	270	+169.333%
2025-12-01	33.6000	36.7500	33.2000	36.7500	+17.788%	16	271	+174.830%
2025-11-25	31.8000	31.8000	31.1000	31.2000	+2.295%	7	274	+223.718%
2025-11-24	30.5000	30.5000	30.5000	30.5000	+15.225%	1	275	+231.148%
2025-11-21	26.4700	26.4700	26.4700	26.4700	-28.071%	10	275	+281.564%
2025-11-19	36.3000	36.8000	35.8000	36.8000	+11.515%	7	265	+174.457%
2025-11-18	33.0000	33.0000	33.0000	33.0000	+1.538%	1	264	+206.061%
2025-11-17	31.2000	33.0000	31.2000	32.5000	+4.839%	12	264	+210.769%
2025-11-14	31.0000	31.0000	31.0000	31.0000	-0.161%	3	259	+225.806%
2025-11-13	31.0500	31.0500	31.0500	31.0500	-8.676%	4	256	+225.282%
2025-11-12	37.0000	37.0000	34.0000	34.0000	-13.310%	3	256	+197.059%
2025-11-11	42.5000	45.5700	39.2200	39.2200	-16.801%	7	258	+157.522%
2025-11-10	47.5000	47.5000	47.1400	47.1400	+14.140%	6	257	+114.255%
2025-11-07	41.3000	41.3000	41.3000	41.3000	-10.799%	2	257	+144.552%
2025-11-06	46.5000	46.5000	46.3000	46.3000	-8.117%	3	256	+118.143%
2025-11-05	49.2500	50.3900	49.2500	50.3900	-9.371%	3	257	+100.437%
2025-11-03	58.2000	58.2000	55.0000	55.6000	-7.641%	10	249	+81.655%
2025-10-31	60.2000	60.2000	60.2000	60.2000	+4.224%	1	249	+67.774%
2025-10-30	54.8000	57.7600	54.8000	57.7600	+5.382%	3	249	+74.861%
2025-10-29	53.8000	54.8100	52.7500	54.8100	-1.243%	18	247	+84.273%
2025-10-27	54.0000	55.5000	52.5200	55.5000	+13.265%	3	256	+81.982%
2025-10-24	47.0000	50.0000	47.0000	49.0000	+18.072%	7	256	+106.122%
2025-10-23	41.0000	41.5000	41.0000	41.5000	+15.760%	2	256	+143.373%
2025-10-22	36.9000	37.0700	35.8500	35.8500	-7.124%	5	257	+181.729%
2025-10-21	38.5000	40.3000	38.5000	38.6000	-8.095%	14	254	+161.658%
2025-10-20	43.4900	43.4900	41.0000	42.0000	-4.848%	5	249	+140.476%
2025-10-17	43.7300	45.1000	42.4000	44.1400	-12.247%	58	247	+128.817%
2025-10-16	50.7500	54.5500	50.0000	50.3000	-3.269%	28	221	+100.795%
2025-10-15	51.3000	52.0000	51.3000	52.0000	-3.953%	13	214	+94.231%
2025-10-14	53.7000	54.1400	53.7000	54.1400	-7.847%	11	214	+86.553%
2025-10-13	56.0000	58.7500	56.0000	58.7500	+11.905%	5	215	+71.915%
2025-10-10	55.6800	56.3200	52.5000	52.5000	+1.942%	60	214	+92.381%
2025-10-09	51.5000	51.5000	51.5000	51.5000	+9.808%	100	221	+96.117%
2025-10-08	43.0000	47.0000	43.0000	46.9000	+4.222%	8	160	+115.352%
2025-10-07	47.7000	49.0000	42.7000	45.0000	-9.054%	41	158	+124.444%
2025-10-06	51.9000	52.0000	49.4800	49.4800	+1.393%	4	143	+104.123%
2025-10-03	48.0000	49.8000	48.0000	48.8000	+8.880%	5	142	+106.967%
2025-10-02	43.3000	45.0000	40.3500	44.8200	+17.947%	120	138	+125.346%
2025-10-01	36.0000	38.0000	34.4300	38.0000	+5.702%	13	92	+165.789%
2025-09-30	36.2800	39.3400	35.5500	35.9500	+4.052%	39	81	+180.946%
2025-09-29	35.8000	36.5000	34.2300	34.5500	+12.541%	28	45	+192.330%
2025-09-26	34.7200	34.7200	30.7000	30.7000	-11.014%	12	20	+228.990%
2025-09-25	36.9100	37.6600	34.5000	34.5000	0.000%	9	0	+192.754%

.dark-mode .f09MtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f09MtR{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C170NBIS Jan 21 2028 170.00 Call (NBIS280121C00170000)option OPRA

NBIS20280121C170
NBIS Jan 21 2028 170.00 Call (NBIS280121C00170000)
option OPRA