Dark

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

EOD

Aug 31, 2026

90.57-1.917%(-1.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	90.5700	90.5700	90.5700	90.5700	-1.917%	5	3,461	0.000%
2026-08-28	98.5000	100.0000	92.3400	92.3400	-10.428%	15	3,456	-1.917%
2026-08-27	102.0000	103.0900	102.0000	103.0900	+2.019%	4	3,448	-12.145%
2026-08-26	105.7900	105.7900	101.0500	101.0500	-5.737%	4	3,450	-10.371%
2026-08-25	103.5500	107.2000	103.5500	107.2000	+7.200%	4	3,448	-15.513%
2026-08-24	96.0000	100.0000	94.5000	100.0000	-5.303%	9	3,447	-9.430%
2026-08-21	114.8500	114.8500	105.0000	105.6000	+0.514%	47	3,444	-14.233%
2026-08-20	108.0000	108.0000	102.0500	105.0600	-3.853%	15	3,406	-13.792%
2026-08-19	113.3000	114.7500	103.5200	109.2700	-26.169%	19	3,405	-17.114%
2026-08-18	152.0000	155.4900	148.0000	148.0000	-2.181%	6	3,399	-38.804%
2026-08-17	154.9900	160.8500	150.0000	151.3000	-0.578%	30	3,397	-40.139%
2026-08-14	149.7200	159.7900	149.7200	152.1800	+12.793%	22	3,397	-40.485%
2026-08-13	150.5000	157.0000	134.9200	134.9200	-4.986%	196	3,398	-32.871%
2026-08-12	116.0000	142.0000	113.0000	142.0000	+55.191%	60	3,491	-36.218%
2026-08-11	96.3900	96.4700	89.8600	91.5000	+3.977%	63	3,528	-1.016%
2026-08-10	91.9600	95.7200	88.0000	88.0000	-4.617%	9	3,554	+2.920%
2026-08-07	94.5300	94.5300	89.7900	92.2600	-4.867%	92	3,555	-1.832%
2026-08-06	106.2600	111.5500	95.1000	96.9800	-21.474%	81	3,544	-6.610%
2026-08-05	122.9800	123.5000	119.9500	123.5000	-3.801%	5	3,573	-26.664%
2026-08-04	121.6900	128.3800	120.0000	128.3800	+8.567%	29	3,571	-29.452%
2026-08-03	86.7000	120.0000	86.7000	118.2500	+21.907%	26	3,577	-23.408%
2026-07-31	106.5000	106.5000	93.2500	97.0000	+3.016%	38	3,577	-6.629%
2026-07-30	90.0000	105.0000	90.0000	94.1600	+32.489%	277	3,563	-3.813%
2026-07-29	77.5000	81.5500	69.9700	71.0700	-17.619%	376	3,314	+27.438%
2026-07-28	85.0000	88.0000	83.0000	86.2700	-17.144%	56	3,301	+4.984%
2026-07-27	110.4900	111.8000	95.6500	104.1200	+1.087%	91	3,319	-13.014%
2026-07-24	117.4100	117.4100	103.0000	103.0000	-16.935%	70	3,252	-12.068%
2026-07-23	128.0000	133.7900	124.0000	124.0000	-4.136%	11	3,224	-26.960%
2026-07-22	129.0000	133.0000	126.5500	129.3500	+2.863%	509	3,218	-29.981%
2026-07-21	108.0300	125.7500	107.9900	125.7500	+28.961%	49	3,102	-27.976%
2026-07-20	101.5600	106.0900	95.7500	97.5100	-1.346%	97	3,099	-7.117%
2026-07-17	93.0000	100.8400	92.7800	98.8400	+12.318%	17	3,015	-8.367%
2026-07-16	103.0000	103.0000	87.1000	88.0000	-20.398%	89	3,008	+2.920%
2026-07-15	107.1600	110.5500	101.0000	110.5500	+5.286%	32	3,023	-18.073%
2026-07-14	112.5500	112.5500	105.0000	105.0000	-8.894%	98	3,012	-13.743%
2026-07-13	117.0000	117.0000	115.0000	115.2500	-7.940%	3	2,939	-21.414%
2026-07-10	118.0000	130.0000	118.0000	125.1900	-0.271%	5	2,936	-27.654%
2026-07-09	126.2000	127.0000	121.8500	125.5300	+5.621%	39	2,934	-27.850%
2026-07-08	105.5000	118.8500	105.5000	118.8500	+10.971%	53	2,935	-23.795%
2026-07-07	110.0000	114.0000	106.0000	107.1000	-10.750%	42	2,930	-15.434%
2026-07-06	124.0400	125.5100	118.8000	120.0000	+0.293%	32	2,904	-24.525%
2026-07-02	135.0100	135.0100	115.4400	119.6500	-10.742%	51	2,865	-24.304%
2026-07-01	138.8000	146.0000	134.0500	134.0500	-22.591%	90	2,865	-32.436%
2026-06-30	174.9300	178.7200	173.1700	173.1700	+9.304%	16	2,840	-47.699%
2026-06-29	151.8500	159.2800	141.4700	158.4300	+15.415%	31	2,827	-42.833%
2026-06-26	142.0500	144.5000	135.3800	137.2700	-10.788%	31	2,846	-34.021%
2026-06-25	163.8000	164.5000	153.2500	153.8700	-1.743%	18	2,842	-41.139%
2026-06-24	162.6800	162.6800	148.6100	156.6000	-9.725%	71	2,852	-42.165%
2026-06-23	156.0000	182.7500	156.0000	173.4700	-0.448%	17	2,892	-47.789%
2026-06-22	176.5000	176.5000	174.2500	174.2500	-2.381%	11	2,893	-48.023%
2026-06-18	180.0000	180.0000	178.5000	178.5000	-4.545%	8	2,884	-49.261%
2026-06-17	163.4200	187.0000	163.4200	187.0000	+17.425%	10	2,884	-51.567%
2026-06-16	160.7500	162.9000	158.0000	159.2500	+3.997%	35	2,884	-43.127%
2026-06-15	148.3100	154.2500	140.5000	153.1300	+13.220%	32	2,878	-40.854%
2026-06-12	125.0000	136.6300	122.5300	135.2500	+12.465%	16	2,878	-33.035%
2026-06-11	108.8000	123.8000	108.8000	120.2600	+6.557%	15	2,878	-24.688%
2026-06-10	123.6300	123.6300	112.8600	112.8600	-1.260%	14	2,873	-19.750%
2026-06-09	127.5000	131.5000	102.7000	114.3000	-3.136%	245	2,868	-20.761%
2026-06-08	130.0000	130.0000	117.6300	118.0000	-4.461%	32	2,939	-23.246%
2026-06-05	136.0000	136.0000	120.0000	123.5100	-18.475%	49	2,947	-26.670%
2026-06-04	132.0000	151.8000	131.7200	151.5000	+5.759%	14	2,941	-40.218%
2026-06-03	143.0500	148.6900	141.0000	143.2500	-5.289%	11	2,938	-36.775%
2026-06-02	162.5000	164.2500	151.2500	151.2500	-5.416%	32	2,936	-40.119%
2026-06-01	143.9100	161.6600	142.6000	159.9100	+34.934%	66	2,936	-43.362%
2026-05-29	123.0000	124.0000	107.7400	118.5100	-1.912%	39	2,920	-23.576%
2026-05-28	118.0000	124.1000	115.0600	120.8200	+16.397%	49	2,914	-25.037%
2026-05-27	100.0000	103.8000	96.5500	103.8000	-0.192%	23	2,919	-12.746%
2026-05-26	107.0000	109.2500	102.5400	104.0000	-4.103%	19	2,918	-12.913%
2026-05-22	113.3400	113.9100	108.4500	108.4500	-4.643%	30	2,919	-16.487%
2026-05-21	106.0800	118.7000	106.0800	113.7300	+20.989%	47	2,928	-20.364%
2026-05-20	98.6000	98.6000	94.0000	94.0000	-5.802%	3	2,928	-3.649%
2026-05-19	90.5000	100.4100	85.0000	99.7900	+1.671%	184	2,893	-9.239%
2026-05-18	110.0000	110.0000	92.0000	98.1500	-13.904%	371	2,893	-7.723%
2026-05-15	112.7500	119.0900	108.1200	114.0000	-2.146%	34	2,893	-20.553%
2026-05-14	105.8500	123.6500	104.7500	116.5000	+15.598%	101	3,017	-22.258%
2026-05-13	99.0500	108.7300	93.7200	100.7800	+25.739%	197	3,162	-10.131%
2026-05-12	85.3000	86.5800	76.0000	80.1500	-6.421%	96	3,162	+13.001%
2026-05-11	86.3000	93.0000	85.6500	85.6500	+7.777%	42	3,162	+5.744%
2026-05-08	84.3500	84.4300	79.0000	79.4700	-4.253%	39	3,138	+13.968%
2026-05-07	83.8700	94.0500	79.4700	83.0000	-8.841%	45	3,142	+9.120%
2026-05-06	77.7700	91.1000	75.0000	91.0500	+23.041%	154	3,142	-0.527%
2026-05-05	70.0000	77.8000	70.0000	74.0000	-3.470%	60	3,143	+22.392%
2026-05-04	62.8500	77.1000	61.2500	76.6600	+34.138%	240	3,160	+18.145%
2026-05-01	48.0000	57.1500	48.0000	57.1500	+23.036%	23	3,143	+58.478%
2026-04-30	46.7500	47.1500	45.0000	46.4500	-4.385%	43	3,143	+94.984%
2026-04-29	44.6100	49.3000	44.2000	48.5800	+10.034%	176	3,125	+86.435%
2026-04-28	46.0300	46.1000	43.0000	44.1500	-11.256%	116	3,074	+105.142%
2026-04-27	50.6200	50.6200	46.0000	49.7500	-4.547%	113	3,102	+82.050%
2026-04-24	56.2000	56.2000	51.1700	52.1200	-6.461%	49	3,140	+73.772%
2026-04-23	58.9400	61.0100	55.7200	55.7200	+3.627%	37	3,120	+62.545%
2026-04-22	53.5000	55.1000	53.5000	53.7700	-2.272%	25	3,135	+68.440%
2026-04-21	54.0000	56.8000	54.0000	55.0200	+0.954%	20	3,135	+64.613%
2026-04-20	53.7400	58.0000	52.9900	54.5000	+0.628%	35	3,126	+66.183%
2026-04-17	55.2500	55.7000	54.0600	54.1600	-10.033%	59	3,138	+67.227%
2026-04-16	58.6800	62.3000	57.6000	60.2000	-2.336%	54	3,172	+50.449%
2026-04-15	56.9800	61.6400	56.0000	61.6400	+6.093%	786	2,861	+46.934%
2026-04-14	57.0000	60.9800	56.3500	58.1000	+3.843%	129	2,508	+55.886%
2026-04-13	47.3100	57.4900	47.3100	55.9500	+16.563%	319	2,512	+61.877%
2026-04-10	43.7500	50.5000	43.7500	48.0000	+13.208%	194	2,542	+88.688%
2026-04-09	38.0000	43.2700	37.5000	42.4000	+13.067%	657	2,502	+113.608%
2026-04-08	37.0000	38.2000	35.3400	37.5000	+12.343%	396	2,827	+141.520%
2026-04-07	32.5000	34.7500	31.0000	33.3800	+5.333%	62	2,940	+171.330%
2026-04-06	29.6800	32.5000	29.6800	31.6900	+8.527%	40	2,971	+185.800%
2026-04-02	25.4500	29.2000	25.2900	29.2000	+6.375%	31	2,971	+210.171%
2026-04-01	27.9200	27.9200	26.0500	27.4500	+5.985%	23	2,971	+229.945%
2026-03-31	23.6800	26.0500	23.3200	25.9000	+20.802%	420	2,978	+249.691%
2026-03-30	26.4500	26.4500	20.9300	21.4400	-16.283%	567	3,198	+322.435%
2026-03-27	27.2100	27.9500	25.6100	25.6100	-11.690%	166	3,058	+253.651%
2026-03-26	33.0500	33.0500	28.5000	29.0000	-12.965%	307	3,120	+212.310%
2026-03-25	34.3200	34.3200	32.9400	33.3200	-0.030%	17	3,043	+171.819%
2026-03-24	33.7500	34.0300	33.0000	33.3300	-0.269%	187	3,052	+171.737%
2026-03-23	34.9300	36.8000	33.2500	33.4200	-0.684%	58	3,017	+171.005%
2026-03-20	37.0000	38.3500	33.0000	33.6500	-9.054%	144	3,021	+169.153%
2026-03-19	35.0900	37.4300	33.1000	37.0000	+3.554%	43	3,023	+144.784%
2026-03-18	33.2000	37.8200	33.2000	35.7300	+6.657%	124	3,015	+153.484%
2026-03-17	36.5100	37.1200	32.8000	33.5000	-20.238%	845	2,968	+170.358%
2026-03-16	40.6500	44.3000	40.5000	42.0000	+27.196%	300	2,685	+115.643%
2026-03-13	33.0000	35.6500	32.8000	33.0200	+4.494%	59	2,633	+174.288%
2026-03-12	31.6900	33.1000	30.0000	31.6000	-3.127%	123	2,642	+186.614%
2026-03-11	30.3000	33.2500	29.5500	32.6200	+26.190%	331	2,613	+177.652%
2026-03-10	25.2000	26.0000	25.2000	25.8500	+8.431%	4	2,822	+250.368%
2026-03-09	21.0000	24.3000	20.7100	23.8400	+4.561%	930	2,821	+279.908%
2026-03-06	24.0000	24.0000	22.8000	22.8000	-3.390%	126	2,746	+297.237%
2026-03-05	26.1300	26.1400	23.0000	23.6000	-9.056%	44	2,646	+283.771%
2026-03-04	22.5700	26.5000	22.5700	25.9500	+25.060%	79	2,647	+249.017%
2026-03-03	21.8200	22.1500	20.5000	20.7500	-7.159%	670	2,645	+336.482%
2026-03-02	22.9300	23.5900	22.0000	22.3500	-4.077%	62	2,142	+305.235%
2026-02-27	26.0000	27.1900	22.4900	23.3000	-22.975%	134	2,140	+288.712%
2026-02-26	29.1000	30.2500	29.1000	30.2500	-2.008%	7	2,132	+199.405%
2026-02-25	30.7000	31.1700	29.9600	30.8700	+6.632%	140	2,204	+193.392%
2026-02-24	27.4500	29.3200	27.4500	28.9500	+2.660%	103	2,204	+212.850%
2026-02-23	26.0000	28.2000	26.0000	28.2000	+4.136%	177	2,234	+221.170%
2026-02-20	29.9000	29.9000	26.5000	27.0800	-14.032%	56	2,112	+234.453%
2026-02-19	28.9400	32.0100	28.9400	31.5000	+8.434%	200	2,102	+187.524%
2026-02-18	27.0700	30.8000	27.0700	29.0500	+6.998%	20	2,058	+211.773%
2026-02-17	27.2500	27.9500	26.0000	27.1500	+4.423%	24	2,056	+233.591%
2026-02-13	24.0000	28.0500	24.0000	26.0000	+14.993%	62	2,047	+248.346%
2026-02-12	20.7500	23.3300	19.9000	22.6100	-5.397%	137	2,047	+300.575%
2026-02-11	24.0000	24.0000	22.9500	23.9000	-11.481%	46	2,052	+278.954%
2026-02-10	25.5000	27.0000	24.8000	27.0000	+7.570%	21	2,036	+235.444%
2026-02-09	21.1200	25.6900	21.1000	25.1000	+13.063%	117	2,032	+260.837%
2026-02-06	19.0500	23.4500	18.4800	22.2000	+29.749%	220	2,015	+307.973%
2026-02-05	19.8800	19.8800	17.1000	17.1100	-19.292%	191	1,854	+429.340%
2026-02-04	21.7500	22.0000	19.7000	21.2000	-7.826%	529	1,821	+327.217%
2026-02-03	23.5000	24.2400	23.0000	23.0000	-2.128%	15	1,663	+293.783%
2026-02-02	22.5000	24.0000	22.5000	23.5000	+4.444%	31	1,675	+285.404%
2026-01-30	25.0500	25.0500	22.0000	22.5000	-16.882%	272	1,671	+302.533%
2026-01-29	29.6000	29.7000	25.7000	27.0700	-10.245%	40	1,674	+234.577%
2026-01-28	30.3500	30.6900	29.0000	30.1600	+0.533%	21	1,674	+200.298%
2026-01-27	27.0000	30.0000	27.0000	30.0000	+10.619%	20	1,680	+201.900%
2026-01-26	29.9600	29.9600	27.0000	27.1200	-3.488%	11	1,674	+233.960%
2026-01-23	28.4500	30.7500	28.0000	28.1000	-6.240%	244	1,669	+222.313%
2026-01-22	32.0000	32.0000	28.0000	29.9700	+5.343%	462	1,510	+202.202%
2026-01-21	30.0000	32.2200	28.0000	28.4500	-9.683%	41	1,433	+218.348%
2026-01-20	32.0000	33.0000	31.4500	31.5000	-12.403%	13	1,439	+187.524%
2026-01-16	31.6000	35.9600	31.6000	35.9600	+8.313%	52	1,472	+151.863%
2026-01-15	33.3000	35.2900	33.0000	33.2000	+3.588%	29	1,472	+172.801%
2026-01-14	31.0000	33.5000	31.0000	32.0500	-6.451%	9	1,482	+182.590%
2026-01-13	34.9000	34.9400	33.7100	34.2600	-2.946%	7	1,483	+164.361%
2026-01-12	31.6000	36.3000	31.6000	35.3000	+12.960%	68	1,480	+156.572%
2026-01-09	31.2600	32.1500	31.2000	31.2500	+3.306%	95	1,476	+189.824%
2026-01-08	29.2500	31.7500	29.2500	30.2500	+2.369%	18	1,389	+199.405%
2026-01-07	30.3500	30.5200	29.0000	29.5500	-2.636%	19	1,398	+206.497%
2026-01-06	27.3500	30.3500	25.3000	30.3500	+13.670%	45	1,400	+198.418%
2026-01-05	27.2400	27.7700	26.0000	26.7000	+5.534%	93	1,348	+239.213%
2026-01-02	24.2000	25.3000	23.4500	25.3000	+16.375%	33	1,348	+257.984%
2025-12-31	24.9000	24.9000	21.5700	21.7400	-9.303%	26	1,316	+316.605%
2025-12-30	23.3000	24.0000	23.3000	23.9700	-0.125%	8	1,316	+277.847%
2025-12-29	25.0600	25.0600	24.0000	24.0000	-1.800%	16	1,312	+277.375%
2025-12-26	27.8000	27.8000	24.4400	24.4400	-10.312%	35	1,308	+270.581%
2025-12-24	26.9000	27.4000	25.5000	27.2500	+2.175%	20	1,300	+232.367%
2025-12-23	26.8900	27.5000	26.5400	26.6700	-7.396%	18	1,300	+239.595%
2025-12-22	28.7200	28.8000	26.9000	28.8000	+8.679%	64	1,289	+214.479%
2025-12-19	25.0000	26.5000	24.2000	26.5000	+26.492%	36	1,268	+241.774%
2025-12-18	21.3900	21.6500	20.5000	20.9500	+2.046%	17	1,269	+332.315%
2025-12-17	23.7000	23.7000	20.0000	20.5300	-9.119%	71	1,266	+341.159%
2025-12-16	22.1200	22.5900	21.0000	22.5900	-0.964%	110	1,243	+300.930%
2025-12-15	25.0000	25.2000	22.4000	22.8100	-14.729%	90	1,190	+297.063%
2025-12-12	29.6200	29.7200	26.6000	26.7500	-12.295%	45	1,186	+238.579%
2025-12-11	27.3000	31.0000	26.8600	30.5000	-1.613%	37	1,184	+196.951%
2025-12-10	30.0000	31.0000	29.5000	31.0000	-1.868%	34	1,180	+192.161%
2025-12-09	33.3000	33.3000	31.4000	31.5900	-3.689%	3	1,164	+186.705%
2025-12-08	31.7300	32.8300	31.7300	32.8000	-0.152%	23	1,165	+176.128%
2025-12-05	35.5000	35.5000	32.0000	32.8500	-6.170%	15	1,146	+175.708%
2025-12-04	33.1400	35.0100	33.1400	35.0100	+7.922%	3	1,154	+158.698%
2025-12-03	29.3400	32.4400	29.3400	32.4400	+1.375%	10	1,151	+179.192%
2025-12-02	34.3000	34.3200	32.0000	32.0000	+0.724%	89	1,151	+183.031%
2025-12-01	28.8000	31.9900	28.8000	31.7700	+4.507%	47	1,127	+185.080%
2025-11-28	31.1000	31.1000	29.5000	30.4000	-0.328%	44	1,101	+197.928%
2025-11-26	30.1900	30.5000	29.2300	30.5000	+6.050%	27	1,087	+196.951%
2025-11-25	28.2000	28.9000	25.5000	28.7600	-4.133%	95	1,087	+214.917%
2025-11-24	27.0000	30.0000	27.0000	30.0000	+10.051%	157	1,059	+201.900%
2025-11-21	27.0000	28.4000	24.6000	27.2600	+0.963%	81	1,141	+232.245%
2025-11-20	35.2000	35.2000	27.0000	27.0000	-17.683%	389	1,122	+235.444%
2025-11-19	30.4000	32.9000	30.4000	32.8000	+8.573%	56	977	+176.128%
2025-11-18	27.2000	31.6000	26.0000	30.2100	+9.855%	35	938	+199.801%
2025-11-17	26.6000	29.5000	26.6000	27.5000	+4.642%	63	922	+229.345%
2025-11-14	26.6000	28.9000	26.0000	26.2800	-4.436%	78	914	+244.635%
2025-11-13	31.2000	31.2000	26.5000	27.5000	-12.420%	66	898	+229.345%
2025-11-12	36.6000	36.6000	29.9800	31.4000	-9.510%	38	888	+188.439%
2025-11-11	37.7500	42.5800	34.0000	34.7000	-19.861%	113	884	+161.009%
2025-11-10	46.1600	46.1600	41.0100	43.3000	+4.843%	35	805	+109.169%
2025-11-07	37.5000	41.3000	37.5000	41.3000	-2.938%	414	774	+119.298%
2025-11-06	47.0000	47.0000	42.5500	42.5500	-7.258%	148	522	+112.855%
2025-11-05	43.5000	45.8800	43.5000	45.8800	+9.342%	48	522	+97.406%
2025-11-04	43.0000	46.5000	40.9600	41.9600	-13.787%	92	539	+115.848%
2025-11-03	57.0000	57.0000	48.6500	48.6700	-9.870%	112	429	+86.090%
2025-10-31	54.7200	54.7200	53.6000	54.0000	+12.266%	9	429	+67.722%
2025-10-30	50.5000	50.5000	48.1000	48.1000	-4.011%	5	428	+88.295%
2025-10-29	46.6000	50.1100	46.6000	50.1100	+5.052%	18	428	+80.742%
2025-10-28	49.2500	51.1600	47.7000	47.7000	+0.421%	21	417	+89.874%
2025-10-27	46.5000	47.5000	46.5000	47.5000	+8.696%	16	436	+90.674%
2025-10-24	42.3000	43.9000	42.0000	43.7000	+15.731%	70	436	+107.254%
2025-10-23	36.5000	37.7600	36.0700	37.7600	+9.291%	45	425	+139.857%
2025-10-22	37.0000	37.0000	31.2000	34.5500	-0.231%	89	399	+162.142%
2025-10-21	36.3000	36.6000	34.0000	34.6300	-1.647%	58	316	+161.536%
2025-10-20	39.0000	39.0000	35.2100	35.2100	-11.533%	173	286	+157.228%
2025-10-17	41.0400	41.0400	37.5500	39.8000	-11.556%	66	170	+127.563%
2025-10-16	46.9000	47.6000	45.0000	45.0000	-1.897%	26	117	+101.267%
2025-10-15	50.1700	50.1700	44.3900	45.8700	-3.634%	23	93	+97.449%
2025-10-14	49.8400	50.0000	47.2300	47.6000	-9.592%	58	77	+90.273%
2025-10-13	51.5000	53.7000	51.3500	52.6500	0.000%	22	22	+72.023%

.dark-mode .dbX9gZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbX9gZ{ 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