Dark

NBIS20280121C180
NBIS Jan 21 2028 180.00 Call (NBIS280121C00180000)
option OPRA

EOD

Aug 31, 2026

96.50-2.080%(-2.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	98.0000	98.0000	95.5000	96.5000	-2.080%	22	489	0.000%
2026-08-28	101.7000	101.7000	98.5500	98.5500	-11.016%	32	487	-2.080%
2026-08-25	109.9000	110.7500	109.9000	110.7500	+3.601%	4	487	-12.867%
2026-08-24	103.0000	106.9000	100.0000	106.9000	-6.580%	23	487	-9.729%
2026-08-21	114.4000	114.4300	114.4000	114.4300	+6.944%	60	487	-15.669%
2026-08-20	110.0000	110.0000	107.0000	107.0000	-3.604%	31	442	-9.813%
2026-08-19	120.0000	121.6500	111.0000	111.0000	-31.503%	71	469	-13.063%
2026-08-17	162.0500	162.0500	162.0500	162.0500	+1.123%	5	520	-40.450%
2026-08-14	157.0300	165.4500	157.0300	160.2500	+11.285%	7	525	-39.782%
2026-08-12	139.3100	144.0000	139.3100	144.0000	+50.016%	54	525	-32.986%
2026-08-10	95.9900	95.9900	95.9900	95.9900	-2.151%	1	543	+0.531%
2026-08-07	96.2700	98.1000	96.0000	98.1000	-3.824%	34	543	-1.631%
2026-08-06	111.2500	118.2500	102.0000	102.0000	-22.727%	25	571	-5.392%
2026-08-05	132.0000	132.0000	132.0000	132.0000	+1.382%	1	563	-26.894%
2026-08-04	122.0000	131.9900	122.0000	130.2000	+3.745%	4	563	-25.883%
2026-08-03	122.8000	125.5000	122.8000	125.5000	+31.208%	2	565	-23.108%
2026-07-31	95.6500	95.6500	95.6500	95.6500	-2.398%	1	566	+0.889%
2026-07-30	109.5000	109.5000	98.0000	98.0000	+25.915%	9	565	-1.531%
2026-07-29	82.9700	82.9700	77.8300	77.8300	-16.759%	12	565	+23.988%
2026-07-28	97.2700	97.6300	86.6400	93.5000	-9.627%	7	557	+3.209%
2026-07-27	103.4600	103.4600	103.4600	103.4600	-8.036%	1	551	-6.727%
2026-07-24	113.0000	114.3900	112.5000	112.5000	-15.793%	7	550	-14.222%
2026-07-23	134.6000	136.3700	133.1500	133.6000	-3.223%	92	549	-27.769%
2026-07-22	138.0500	138.0500	138.0500	138.0500	+5.543%	1	584	-30.098%
2026-07-21	112.3400	130.8000	110.5000	130.8000	+25.540%	100	585	-26.223%
2026-07-20	104.5500	104.5500	103.3700	104.1900	+6.316%	26	592	-7.381%
2026-07-17	99.8300	101.3200	98.0000	98.0000	-0.759%	11	568	-1.531%
2026-07-16	98.7500	98.7500	98.7500	98.7500	-25.752%	1	561	-2.278%
2026-07-10	122.7500	133.0000	122.7500	133.0000	+1.994%	2	561	-27.444%
2026-07-09	127.1800	130.4000	127.1800	130.4000	+16.919%	9	561	-25.997%
2026-07-07	116.0000	116.0000	111.5300	111.5300	-9.553%	8	570	-13.476%
2026-07-02	123.5000	123.5000	123.3100	123.3100	-13.009%	2	564	-21.742%
2026-07-01	141.8200	141.8200	141.7500	141.7500	-9.135%	6	564	-31.922%
2026-06-29	156.0000	156.0000	156.0000	156.0000	-10.862%	1	567	-38.141%
2026-06-23	175.0100	175.0100	175.0100	175.0100	-2.447%	1	567	-44.860%
2026-06-17	179.4000	179.4000	179.4000	179.4000	+12.125%	10	568	-46.210%
2026-06-15	147.5800	160.0000	147.5800	160.0000	+32.538%	6	568	-39.688%
2026-06-11	120.7200	120.7200	120.7200	120.7200	+0.141%	14	568	-20.063%
2026-06-10	120.5500	120.5500	120.5500	120.5500	+9.313%	2	582	-19.950%
2026-06-09	111.2000	111.2000	110.2800	110.2800	-17.486%	4	583	-12.495%
2026-06-08	133.6500	133.6500	133.6500	133.6500	-4.338%	1	586	-27.796%
2026-06-05	141.4000	141.4000	136.3100	139.7100	-11.475%	15	586	-30.928%
2026-06-04	157.8200	157.8200	157.8200	157.8200	+0.203%	2	572	-38.854%
2026-06-03	151.0900	157.5000	151.0900	157.5000	-1.062%	2	570	-38.730%
2026-06-01	167.5000	168.0000	159.1900	159.1900	+29.940%	38	571	-39.381%
2026-05-29	120.0000	122.5100	120.0000	122.5100	-2.770%	5	588	-21.231%
2026-05-28	124.1300	129.0000	124.1300	126.0000	+20.000%	3	593	-23.413%
2026-05-27	105.0000	105.0000	105.0000	105.0000	-4.459%	1	594	-8.095%
2026-05-26	115.7500	115.7500	109.8500	109.9000	-3.163%	28	594	-12.193%
2026-05-22	116.4500	116.4500	113.4900	113.4900	-6.439%	11	584	-14.970%
2026-05-21	126.0000	126.0000	121.3000	121.3000	+22.910%	14	583	-20.445%
2026-05-20	103.2400	105.5300	98.6900	98.6900	-4.277%	3	583	-2.219%
2026-05-19	106.9700	106.9700	103.1000	103.1000	+4.141%	7	578	-6.402%
2026-05-18	109.1000	109.1000	99.0000	99.0000	-20.258%	29	578	-2.525%
2026-05-15	122.2000	124.1500	122.2000	124.1500	+2.875%	11	578	-22.271%
2026-05-14	120.6800	120.6800	120.6800	120.6800	+7.043%	1	579	-20.036%
2026-05-13	107.4900	112.7500	100.6700	112.7400	+36.324%	26	587	-14.405%
2026-05-12	86.2500	86.2500	82.0000	82.7000	-9.815%	9	587	+16.687%
2026-05-11	96.4500	97.0700	91.7000	91.7000	+7.553%	8	587	+5.234%
2026-05-08	87.0000	90.8000	85.2600	85.2600	-1.718%	77	586	+13.183%
2026-05-07	89.0000	96.0100	86.7500	86.7500	-10.364%	10	646	+11.239%
2026-05-06	81.7600	96.7800	80.8500	96.7800	+22.506%	125	647	-0.289%
2026-05-05	82.3300	82.5000	79.0000	79.0000	-2.107%	14	609	+22.152%
2026-05-04	72.0000	82.2000	72.0000	80.7000	+34.276%	43	599	+19.579%
2026-05-01	60.1000	62.6000	60.1000	60.1000	+17.843%	59	572	+60.566%
2026-04-30	50.1500	51.1000	49.8300	51.0000	-5.904%	38	572	+89.216%
2026-04-29	50.6700	54.2000	48.2500	54.2000	+11.660%	62	558	+78.044%
2026-04-28	48.5400	48.5400	48.5400	48.5400	-10.426%	1	545	+98.805%
2026-04-27	53.5000	54.5000	51.0200	54.1900	-1.652%	26	544	+78.077%
2026-04-24	60.8000	60.8000	55.1000	55.1000	-11.557%	5	541	+75.136%
2026-04-23	61.0000	66.4000	61.0000	62.3000	+3.146%	12	542	+54.896%
2026-04-22	60.9800	60.9800	60.0100	60.4000	-3.143%	5	541	+59.768%
2026-04-21	61.0500	62.3600	61.0500	62.3600	+0.988%	2	538	+54.747%
2026-04-20	59.0800	61.7500	59.0800	61.7500	+0.407%	10	538	+56.275%
2026-04-17	63.0000	63.0000	59.6200	61.5000	-4.429%	7	533	+56.911%
2026-04-16	67.2200	67.2200	63.6000	64.3500	-6.195%	10	538	+49.961%
2026-04-15	61.9700	68.6000	61.9700	68.6000	+5.538%	5	533	+40.671%
2026-04-14	62.0600	65.2500	62.0000	65.0000	+7.084%	22	534	+48.462%
2026-04-13	62.5000	62.5300	60.3300	60.7000	+16.239%	52	532	+58.979%
2026-04-10	50.5000	55.2800	50.5000	52.2200	+10.519%	11	512	+84.795%
2026-04-09	46.0000	47.6500	44.9600	47.2500	+41.045%	25	512	+104.233%
2026-04-06	33.5000	33.5000	33.5000	33.5000	+4.688%	1	501	+188.060%
2026-04-02	32.0000	32.0000	32.0000	32.0000	+10.880%	1	499	+201.563%
2026-03-31	27.1000	29.0000	27.1000	28.8600	+22.809%	5	499	+234.373%
2026-03-30	24.5000	24.5000	23.5000	23.5000	-19.383%	3	499	+310.638%
2026-03-27	30.5000	31.0000	29.1500	29.1500	-21.216%	10	498	+231.046%
2026-03-25	37.0000	37.0000	37.0000	37.0000	+5.323%	1	500	+160.811%
2026-03-24	35.1300	35.1300	35.1300	35.1300	-8.181%	1	500	+174.694%
2026-03-23	38.2600	38.2600	38.2600	38.2600	-5.717%	1	499	+152.222%
2026-03-19	39.5000	40.9000	38.6500	40.5800	-0.393%	26	498	+137.802%
2026-03-18	40.3000	40.7400	40.2900	40.7400	+6.901%	51	492	+136.868%
2026-03-17	39.5700	39.5700	37.0500	38.1100	-18.915%	29	491	+153.214%
2026-03-16	44.5000	47.0000	44.5000	47.0000	+24.569%	3	497	+105.319%
2026-03-13	37.7300	37.7300	37.7300	37.7300	+10.483%	2	499	+155.765%
2026-03-12	35.0900	35.1000	33.8000	34.1500	-5.192%	53	501	+182.577%
2026-03-11	32.1600	38.1100	32.1600	36.0200	+35.363%	40	482	+167.907%
2026-03-04	27.2500	27.2500	26.6100	26.6100	+8.612%	7	478	+262.646%
2026-03-02	24.6200	24.6200	24.5000	24.5000	-5.769%	14	472	+293.878%
2026-02-27	28.8200	29.4500	24.8700	26.0000	-20.000%	15	473	+271.154%
2026-02-26	33.4400	33.4400	32.5000	32.5000	-6.367%	2	469	+196.923%
2026-02-25	33.2100	34.7100	33.2100	34.7100	+9.151%	2	468	+178.018%
2026-02-24	31.8000	31.8000	31.8000	31.8000	+3.247%	1	468	+203.459%
2026-02-23	30.4000	30.8000	29.5200	30.8000	+2.258%	25	468	+213.312%
2026-02-20	30.7700	30.7700	30.1200	30.1200	-5.875%	2	464	+220.385%
2026-02-18	33.2600	33.2600	32.0000	32.0000	+7.023%	2	462	+201.563%
2026-02-17	28.9500	30.0000	28.9500	29.9000	+33.185%	7	462	+222.742%
2026-02-12	23.0000	23.0000	22.4500	22.4500	-6.458%	15	464	+329.844%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+23.839%	1	459	+302.083%
2026-02-05	21.5000	21.5000	19.3800	19.3800	-21.760%	205	459	+397.936%
2026-01-30	24.9000	24.9000	24.7500	24.7700	-17.351%	4	332	+289.584%
2026-01-29	29.9700	29.9700	29.9700	29.9700	-6.519%	1	330	+221.989%
2026-01-26	32.0600	32.0600	32.0600	32.0600	+0.188%	4	330	+200.998%
2026-01-23	32.6500	32.6500	32.0000	32.0000	-8.571%	8	330	+201.563%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-7.211%	14	328	+175.714%
2026-01-13	37.7200	37.7200	37.7200	37.7200	+13.273%	1	314	+155.832%
2026-01-07	33.4700	33.4700	33.3000	33.3000	+9.503%	7	314	+189.790%
2026-01-06	31.5500	31.5500	29.2800	30.4100	-1.903%	6	314	+217.330%
2025-12-22	31.0000	31.0000	31.0000	31.0000	+34.783%	2	310	+211.290%
2025-12-18	23.0000	23.0000	23.0000	23.0000	+3.000%	1	310	+319.565%
2025-12-17	21.7800	22.3300	21.7800	22.3300	-3.584%	6	310	+332.154%
2025-12-16	23.1600	23.1600	23.1600	23.1600	-22.800%	1	305	+316.667%
2025-12-11	29.4400	30.0000	29.4400	30.0000	-15.398%	2	305	+221.667%
2025-12-09	35.5000	35.5000	35.4600	35.4600	+1.228%	2	305	+172.138%
2025-12-05	35.0300	35.0300	35.0300	35.0300	+2.427%	10	303	+175.478%
2025-12-02	35.7200	35.7200	34.2000	34.2000	-2.286%	11	303	+182.164%
2025-12-01	34.0000	35.0000	33.8600	35.0000	+3.858%	21	292	+175.714%
2025-11-28	33.7000	33.7000	33.7000	33.7000	+5.313%	3	292	+186.350%
2025-11-26	32.0000	32.0000	32.0000	32.0000	+4.235%	1	289	+201.563%
2025-11-24	30.7000	30.7000	30.7000	30.7000	+15.849%	1	289	+214.332%
2025-11-21	28.8600	28.8600	26.5000	26.5000	-30.446%	2	289	+264.151%
2025-11-20	38.1000	38.1000	38.1000	38.1000	+8.054%	5	289	+153.281%
2025-11-19	35.2600	35.2600	35.2600	35.2600	+24.638%	1	284	+173.681%
2025-11-18	28.2900	28.2900	28.2900	28.2900	-0.737%	3	283	+241.110%
2025-11-14	30.5000	30.8900	28.5000	28.5000	-7.075%	5	284	+238.596%
2025-11-13	30.0000	30.6700	30.0000	30.6700	-6.920%	51	284	+214.640%
2025-11-12	33.5200	33.5200	32.8200	32.9500	-10.946%	53	233	+192.868%
2025-11-11	42.0000	44.3400	36.8700	37.0000	-12.114%	86	183	+160.811%
2025-11-07	43.0000	43.8000	42.1000	42.1000	-6.693%	17	152	+129.216%
2025-11-04	47.9100	48.5000	45.1200	45.1200	-14.868%	52	149	+113.874%
2025-11-03	55.5900	55.5900	53.0000	53.0000	-0.188%	3	94	+82.075%
2025-10-28	53.0000	53.1000	53.0000	53.1000	+4.528%	12	94	+81.733%
2025-10-27	50.5500	50.8000	50.5500	50.8000	+12.514%	3	81	+89.961%
2025-10-24	45.1500	45.1500	45.1500	45.1500	+14.044%	2	81	+113.732%
2025-10-23	37.9000	39.6000	37.9000	39.5900	+2.618%	35	79	+143.748%
2025-10-21	36.8000	38.9500	36.0000	38.5800	-5.902%	8	44	+150.130%
2025-10-20	41.0000	41.0000	41.0000	41.0000	-21.154%	1	41	+135.366%
2025-10-14	53.0800	53.7000	52.0000	52.0000	+0.853%	12	41	+85.577%
2025-10-10	53.0000	55.3600	51.2000	51.5600	+12.823%	9	29	+87.161%
2025-10-09	45.8000	45.8000	45.7000	45.7000	+5.300%	4	29	+111.160%
2025-10-07	41.6000	43.5000	41.1900	43.4000	-10.773%	4	25	+122.350%
2025-10-06	48.3000	48.6400	48.1400	48.6400	+6.901%	20	21	+98.396%
2025-10-03	45.5000	45.5000	45.5000	45.5000	0.000%	1	0	+112.088%

.dark-mode .dt1m3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dt1m3h{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C180NBIS Jan 21 2028 180.00 Call (NBIS280121C00180000)option OPRA

NBIS20280121C180
NBIS Jan 21 2028 180.00 Call (NBIS280121C00180000)
option OPRA