Dark

NBIS20280121C200
NBIS Jan 21 2028 200.00 Call (NBIS280121C00200000)
option OPRA

EOD

Jul 14, 2026

105.00-8.894%(-10.25)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	112.5500	112.5500	105.0000	105.0000	-8.894%	98	3,012	0.000%
2026-07-13	117.0000	117.0000	115.0000	115.2500	-7.940%	3	2,939	-8.894%
2026-07-10	118.0000	130.0000	118.0000	125.1900	-0.271%	5	2,936	-16.127%
2026-07-09	126.2000	127.0000	121.8500	125.5300	+5.621%	39	2,934	-16.355%
2026-07-08	105.5000	118.8500	105.5000	118.8500	+10.971%	53	2,935	-11.653%
2026-07-07	110.0000	114.0000	106.0000	107.1000	-10.750%	42	2,930	-1.961%
2026-07-06	124.0400	125.5100	118.8000	120.0000	+0.293%	32	2,904	-12.500%
2026-07-02	135.0100	135.0100	115.4400	119.6500	-10.742%	51	2,865	-12.244%
2026-07-01	138.8000	146.0000	134.0500	134.0500	-22.591%	90	2,865	-21.671%
2026-06-30	174.9300	178.7200	173.1700	173.1700	+9.304%	16	2,840	-39.366%
2026-06-29	151.8500	159.2800	141.4700	158.4300	+15.415%	31	2,827	-33.725%
2026-06-26	142.0500	144.5000	135.3800	137.2700	-10.788%	31	2,846	-23.508%
2026-06-25	163.8000	164.5000	153.2500	153.8700	-1.743%	18	2,842	-31.761%
2026-06-24	162.6800	162.6800	148.6100	156.6000	-9.725%	71	2,852	-32.950%
2026-06-23	156.0000	182.7500	156.0000	173.4700	-0.448%	17	2,892	-39.471%
2026-06-22	176.5000	176.5000	174.2500	174.2500	-2.381%	11	2,893	-39.742%
2026-06-18	180.0000	180.0000	178.5000	178.5000	-4.545%	8	2,884	-41.176%
2026-06-17	163.4200	187.0000	163.4200	187.0000	+17.425%	10	2,884	-43.850%
2026-06-16	160.7500	162.9000	158.0000	159.2500	+3.997%	35	2,884	-34.066%
2026-06-15	148.3100	154.2500	140.5000	153.1300	+13.220%	32	2,878	-31.431%
2026-06-12	125.0000	136.6300	122.5300	135.2500	+12.465%	16	2,878	-22.366%
2026-06-11	108.8000	123.8000	108.8000	120.2600	+6.557%	15	2,878	-12.689%
2026-06-10	123.6300	123.6300	112.8600	112.8600	-1.260%	14	2,873	-6.964%
2026-06-09	127.5000	131.5000	102.7000	114.3000	-3.136%	245	2,868	-8.136%
2026-06-08	130.0000	130.0000	117.6300	118.0000	-4.461%	32	2,939	-11.017%
2026-06-05	136.0000	136.0000	120.0000	123.5100	-18.475%	49	2,947	-14.987%
2026-06-04	132.0000	151.8000	131.7200	151.5000	+5.759%	14	2,941	-30.693%
2026-06-03	143.0500	148.6900	141.0000	143.2500	-5.289%	11	2,938	-26.702%
2026-06-02	162.5000	164.2500	151.2500	151.2500	-5.416%	32	2,936	-30.579%
2026-06-01	143.9100	161.6600	142.6000	159.9100	+34.934%	66	2,936	-34.338%
2026-05-29	123.0000	124.0000	107.7400	118.5100	-1.912%	39	2,920	-11.400%
2026-05-28	118.0000	124.1000	115.0600	120.8200	+16.397%	49	2,914	-13.094%
2026-05-27	100.0000	103.8000	96.5500	103.8000	-0.192%	23	2,919	+1.156%
2026-05-26	107.0000	109.2500	102.5400	104.0000	-4.103%	19	2,918	+0.962%
2026-05-22	113.3400	113.9100	108.4500	108.4500	-4.643%	30	2,919	-3.181%
2026-05-21	106.0800	118.7000	106.0800	113.7300	+20.989%	47	2,928	-7.676%
2026-05-20	98.6000	98.6000	94.0000	94.0000	-5.802%	3	2,928	+11.702%
2026-05-19	90.5000	100.4100	85.0000	99.7900	+1.671%	184	2,893	+5.221%
2026-05-18	110.0000	110.0000	92.0000	98.1500	-13.904%	371	2,893	+6.979%
2026-05-15	112.7500	119.0900	108.1200	114.0000	-2.146%	34	2,893	-7.895%
2026-05-14	105.8500	123.6500	104.7500	116.5000	+15.598%	101	3,017	-9.871%
2026-05-13	99.0500	108.7300	93.7200	100.7800	+25.739%	197	3,162	+4.187%
2026-05-12	85.3000	86.5800	76.0000	80.1500	-6.421%	96	3,162	+31.004%
2026-05-11	86.3000	93.0000	85.6500	85.6500	+7.777%	42	3,162	+22.592%
2026-05-08	84.3500	84.4300	79.0000	79.4700	-4.253%	39	3,138	+32.125%
2026-05-07	83.8700	94.0500	79.4700	83.0000	-8.841%	45	3,142	+26.506%
2026-05-06	77.7700	91.1000	75.0000	91.0500	+23.041%	154	3,142	+15.321%
2026-05-05	70.0000	77.8000	70.0000	74.0000	-3.470%	60	3,143	+41.892%
2026-05-04	62.8500	77.1000	61.2500	76.6600	+34.138%	240	3,160	+36.968%
2026-05-01	48.0000	57.1500	48.0000	57.1500	+23.036%	23	3,143	+83.727%
2026-04-30	46.7500	47.1500	45.0000	46.4500	-4.385%	43	3,143	+126.050%
2026-04-29	44.6100	49.3000	44.2000	48.5800	+10.034%	176	3,125	+116.138%
2026-04-28	46.0300	46.1000	43.0000	44.1500	-11.256%	116	3,074	+137.826%
2026-04-27	50.6200	50.6200	46.0000	49.7500	-4.547%	113	3,102	+111.055%
2026-04-24	56.2000	56.2000	51.1700	52.1200	-6.461%	49	3,140	+101.458%
2026-04-23	58.9400	61.0100	55.7200	55.7200	+3.627%	37	3,120	+88.442%
2026-04-22	53.5000	55.1000	53.5000	53.7700	-2.272%	25	3,135	+95.276%
2026-04-21	54.0000	56.8000	54.0000	55.0200	+0.954%	20	3,135	+90.840%
2026-04-20	53.7400	58.0000	52.9900	54.5000	+0.628%	35	3,126	+92.661%
2026-04-17	55.2500	55.7000	54.0600	54.1600	-10.033%	59	3,138	+93.870%
2026-04-16	58.6800	62.3000	57.6000	60.2000	-2.336%	54	3,172	+74.419%
2026-04-15	56.9800	61.6400	56.0000	61.6400	+6.093%	786	2,861	+70.344%
2026-04-14	57.0000	60.9800	56.3500	58.1000	+3.843%	129	2,508	+80.723%
2026-04-13	47.3100	57.4900	47.3100	55.9500	+16.563%	319	2,512	+87.668%
2026-04-10	43.7500	50.5000	43.7500	48.0000	+13.208%	194	2,542	+118.750%
2026-04-09	38.0000	43.2700	37.5000	42.4000	+13.067%	657	2,502	+147.642%
2026-04-08	37.0000	38.2000	35.3400	37.5000	+12.343%	396	2,827	+180.000%
2026-04-07	32.5000	34.7500	31.0000	33.3800	+5.333%	62	2,940	+214.560%
2026-04-06	29.6800	32.5000	29.6800	31.6900	+8.527%	40	2,971	+231.335%
2026-04-02	25.4500	29.2000	25.2900	29.2000	+6.375%	31	2,971	+259.589%
2026-04-01	27.9200	27.9200	26.0500	27.4500	+5.985%	23	2,971	+282.514%
2026-03-31	23.6800	26.0500	23.3200	25.9000	+20.802%	420	2,978	+305.405%
2026-03-30	26.4500	26.4500	20.9300	21.4400	-16.283%	567	3,198	+389.739%
2026-03-27	27.2100	27.9500	25.6100	25.6100	-11.690%	166	3,058	+309.996%
2026-03-26	33.0500	33.0500	28.5000	29.0000	-12.965%	307	3,120	+262.069%
2026-03-25	34.3200	34.3200	32.9400	33.3200	-0.030%	17	3,043	+215.126%
2026-03-24	33.7500	34.0300	33.0000	33.3300	-0.269%	187	3,052	+215.032%
2026-03-23	34.9300	36.8000	33.2500	33.4200	-0.684%	58	3,017	+214.183%
2026-03-20	37.0000	38.3500	33.0000	33.6500	-9.054%	144	3,021	+212.036%
2026-03-19	35.0900	37.4300	33.1000	37.0000	+3.554%	43	3,023	+183.784%
2026-03-18	33.2000	37.8200	33.2000	35.7300	+6.657%	124	3,015	+193.871%
2026-03-17	36.5100	37.1200	32.8000	33.5000	-20.238%	845	2,968	+213.433%
2026-03-16	40.6500	44.3000	40.5000	42.0000	+27.196%	300	2,685	+150.000%
2026-03-13	33.0000	35.6500	32.8000	33.0200	+4.494%	59	2,633	+217.989%
2026-03-12	31.6900	33.1000	30.0000	31.6000	-3.127%	123	2,642	+232.278%
2026-03-11	30.3000	33.2500	29.5500	32.6200	+26.190%	331	2,613	+221.888%
2026-03-10	25.2000	26.0000	25.2000	25.8500	+8.431%	4	2,822	+306.190%
2026-03-09	21.0000	24.3000	20.7100	23.8400	+4.561%	930	2,821	+340.436%
2026-03-06	24.0000	24.0000	22.8000	22.8000	-3.390%	126	2,746	+360.526%
2026-03-05	26.1300	26.1400	23.0000	23.6000	-9.056%	44	2,646	+344.915%
2026-03-04	22.5700	26.5000	22.5700	25.9500	+25.060%	79	2,647	+304.624%
2026-03-03	21.8200	22.1500	20.5000	20.7500	-7.159%	670	2,645	+406.024%
2026-03-02	22.9300	23.5900	22.0000	22.3500	-4.077%	62	2,142	+369.799%
2026-02-27	26.0000	27.1900	22.4900	23.3000	-22.975%	134	2,140	+350.644%
2026-02-26	29.1000	30.2500	29.1000	30.2500	-2.008%	7	2,132	+247.107%
2026-02-25	30.7000	31.1700	29.9600	30.8700	+6.632%	140	2,204	+240.136%
2026-02-24	27.4500	29.3200	27.4500	28.9500	+2.660%	103	2,204	+262.694%
2026-02-23	26.0000	28.2000	26.0000	28.2000	+4.136%	177	2,234	+272.340%
2026-02-20	29.9000	29.9000	26.5000	27.0800	-14.032%	56	2,112	+287.740%
2026-02-19	28.9400	32.0100	28.9400	31.5000	+8.434%	200	2,102	+233.333%
2026-02-18	27.0700	30.8000	27.0700	29.0500	+6.998%	20	2,058	+261.446%
2026-02-17	27.2500	27.9500	26.0000	27.1500	+4.423%	24	2,056	+286.740%
2026-02-13	24.0000	28.0500	24.0000	26.0000	+14.993%	62	2,047	+303.846%
2026-02-12	20.7500	23.3300	19.9000	22.6100	-5.397%	137	2,047	+364.396%
2026-02-11	24.0000	24.0000	22.9500	23.9000	-11.481%	46	2,052	+339.331%
2026-02-10	25.5000	27.0000	24.8000	27.0000	+7.570%	21	2,036	+288.889%
2026-02-09	21.1200	25.6900	21.1000	25.1000	+13.063%	117	2,032	+318.327%
2026-02-06	19.0500	23.4500	18.4800	22.2000	+29.749%	220	2,015	+372.973%
2026-02-05	19.8800	19.8800	17.1000	17.1100	-19.292%	191	1,854	+513.676%
2026-02-04	21.7500	22.0000	19.7000	21.2000	-7.826%	529	1,821	+395.283%
2026-02-03	23.5000	24.2400	23.0000	23.0000	-2.128%	15	1,663	+356.522%
2026-02-02	22.5000	24.0000	22.5000	23.5000	+4.444%	31	1,675	+346.809%
2026-01-30	25.0500	25.0500	22.0000	22.5000	-16.882%	272	1,671	+366.667%
2026-01-29	29.6000	29.7000	25.7000	27.0700	-10.245%	40	1,674	+287.883%
2026-01-28	30.3500	30.6900	29.0000	30.1600	+0.533%	21	1,674	+248.143%
2026-01-27	27.0000	30.0000	27.0000	30.0000	+10.619%	20	1,680	+250.000%
2026-01-26	29.9600	29.9600	27.0000	27.1200	-3.488%	11	1,674	+287.168%
2026-01-23	28.4500	30.7500	28.0000	28.1000	-6.240%	244	1,669	+273.665%
2026-01-22	32.0000	32.0000	28.0000	29.9700	+5.343%	462	1,510	+250.350%
2026-01-21	30.0000	32.2200	28.0000	28.4500	-9.683%	41	1,433	+269.069%
2026-01-20	32.0000	33.0000	31.4500	31.5000	-12.403%	13	1,439	+233.333%
2026-01-16	31.6000	35.9600	31.6000	35.9600	+8.313%	52	1,472	+191.991%
2026-01-15	33.3000	35.2900	33.0000	33.2000	+3.588%	29	1,472	+216.265%
2026-01-14	31.0000	33.5000	31.0000	32.0500	-6.451%	9	1,482	+227.613%
2026-01-13	34.9000	34.9400	33.7100	34.2600	-2.946%	7	1,483	+206.480%
2026-01-12	31.6000	36.3000	31.6000	35.3000	+12.960%	68	1,480	+197.450%
2026-01-09	31.2600	32.1500	31.2000	31.2500	+3.306%	95	1,476	+236.000%
2026-01-08	29.2500	31.7500	29.2500	30.2500	+2.369%	18	1,389	+247.107%
2026-01-07	30.3500	30.5200	29.0000	29.5500	-2.636%	19	1,398	+255.330%
2026-01-06	27.3500	30.3500	25.3000	30.3500	+13.670%	45	1,400	+245.964%
2026-01-05	27.2400	27.7700	26.0000	26.7000	+5.534%	93	1,348	+293.258%
2026-01-02	24.2000	25.3000	23.4500	25.3000	+16.375%	33	1,348	+315.020%
2025-12-31	24.9000	24.9000	21.5700	21.7400	-9.303%	26	1,316	+382.981%
2025-12-30	23.3000	24.0000	23.3000	23.9700	-0.125%	8	1,316	+338.048%
2025-12-29	25.0600	25.0600	24.0000	24.0000	-1.800%	16	1,312	+337.500%
2025-12-26	27.8000	27.8000	24.4400	24.4400	-10.312%	35	1,308	+329.624%
2025-12-24	26.9000	27.4000	25.5000	27.2500	+2.175%	20	1,300	+285.321%
2025-12-23	26.8900	27.5000	26.5400	26.6700	-7.396%	18	1,300	+293.701%
2025-12-22	28.7200	28.8000	26.9000	28.8000	+8.679%	64	1,289	+264.583%
2025-12-19	25.0000	26.5000	24.2000	26.5000	+26.492%	36	1,268	+296.226%
2025-12-18	21.3900	21.6500	20.5000	20.9500	+2.046%	17	1,269	+401.193%
2025-12-17	23.7000	23.7000	20.0000	20.5300	-9.119%	71	1,266	+411.447%
2025-12-16	22.1200	22.5900	21.0000	22.5900	-0.964%	110	1,243	+364.807%
2025-12-15	25.0000	25.2000	22.4000	22.8100	-14.729%	90	1,190	+360.324%
2025-12-12	29.6200	29.7200	26.6000	26.7500	-12.295%	45	1,186	+292.523%
2025-12-11	27.3000	31.0000	26.8600	30.5000	-1.613%	37	1,184	+244.262%
2025-12-10	30.0000	31.0000	29.5000	31.0000	-1.868%	34	1,180	+238.710%
2025-12-09	33.3000	33.3000	31.4000	31.5900	-3.689%	3	1,164	+232.384%
2025-12-08	31.7300	32.8300	31.7300	32.8000	-0.152%	23	1,165	+220.122%
2025-12-05	35.5000	35.5000	32.0000	32.8500	-6.170%	15	1,146	+219.635%
2025-12-04	33.1400	35.0100	33.1400	35.0100	+7.922%	3	1,154	+199.914%
2025-12-03	29.3400	32.4400	29.3400	32.4400	+1.375%	10	1,151	+223.674%
2025-12-02	34.3000	34.3200	32.0000	32.0000	+0.724%	89	1,151	+228.125%
2025-12-01	28.8000	31.9900	28.8000	31.7700	+4.507%	47	1,127	+230.500%
2025-11-28	31.1000	31.1000	29.5000	30.4000	-0.328%	44	1,101	+245.395%
2025-11-26	30.1900	30.5000	29.2300	30.5000	+6.050%	27	1,087	+244.262%
2025-11-25	28.2000	28.9000	25.5000	28.7600	-4.133%	95	1,087	+265.090%
2025-11-24	27.0000	30.0000	27.0000	30.0000	+10.051%	157	1,059	+250.000%
2025-11-21	27.0000	28.4000	24.6000	27.2600	+0.963%	81	1,141	+285.180%
2025-11-20	35.2000	35.2000	27.0000	27.0000	-17.683%	389	1,122	+288.889%
2025-11-19	30.4000	32.9000	30.4000	32.8000	+8.573%	56	977	+220.122%
2025-11-18	27.2000	31.6000	26.0000	30.2100	+9.855%	35	938	+247.567%
2025-11-17	26.6000	29.5000	26.6000	27.5000	+4.642%	63	922	+281.818%
2025-11-14	26.6000	28.9000	26.0000	26.2800	-4.436%	78	914	+299.543%
2025-11-13	31.2000	31.2000	26.5000	27.5000	-12.420%	66	898	+281.818%
2025-11-12	36.6000	36.6000	29.9800	31.4000	-9.510%	38	888	+234.395%
2025-11-11	37.7500	42.5800	34.0000	34.7000	-19.861%	113	884	+202.594%
2025-11-10	46.1600	46.1600	41.0100	43.3000	+4.843%	35	805	+142.494%
2025-11-07	37.5000	41.3000	37.5000	41.3000	-2.938%	414	774	+154.237%
2025-11-06	47.0000	47.0000	42.5500	42.5500	-7.258%	148	522	+146.769%
2025-11-05	43.5000	45.8800	43.5000	45.8800	+9.342%	48	522	+128.858%
2025-11-04	43.0000	46.5000	40.9600	41.9600	-13.787%	92	539	+150.238%
2025-11-03	57.0000	57.0000	48.6500	48.6700	-9.870%	112	429	+115.739%
2025-10-31	54.7200	54.7200	53.6000	54.0000	+12.266%	9	429	+94.444%
2025-10-30	50.5000	50.5000	48.1000	48.1000	-4.011%	5	428	+118.295%
2025-10-29	46.6000	50.1100	46.6000	50.1100	+5.052%	18	428	+109.539%
2025-10-28	49.2500	51.1600	47.7000	47.7000	+0.421%	21	417	+120.126%
2025-10-27	46.5000	47.5000	46.5000	47.5000	+8.696%	16	436	+121.053%
2025-10-24	42.3000	43.9000	42.0000	43.7000	+15.731%	70	436	+140.275%
2025-10-23	36.5000	37.7600	36.0700	37.7600	+9.291%	45	425	+178.072%
2025-10-22	37.0000	37.0000	31.2000	34.5500	-0.231%	89	399	+203.907%
2025-10-21	36.3000	36.6000	34.0000	34.6300	-1.647%	58	316	+203.205%
2025-10-20	39.0000	39.0000	35.2100	35.2100	-11.533%	173	286	+198.211%
2025-10-17	41.0400	41.0400	37.5500	39.8000	-11.556%	66	170	+163.819%
2025-10-16	46.9000	47.6000	45.0000	45.0000	-1.897%	26	117	+133.333%
2025-10-15	50.1700	50.1700	44.3900	45.8700	-3.634%	23	93	+128.908%
2025-10-14	49.8400	50.0000	47.2300	47.6000	-9.592%	58	77	+120.588%
2025-10-13	51.5000	53.7000	51.3500	52.6500	0.000%	22	22	+99.430%

.dark-mode .rs57Tj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rs57Tj{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C200NBIS Jan 21 2028 200.00 Call (NBIS280121C00200000)option OPRA

NBIS20280121C200
NBIS Jan 21 2028 200.00 Call (NBIS280121C00200000)
option OPRA