Dark

NBIS20280121C50
NBIS Jan 21 2028 50.00 Call (NBIS280121C00050000)
option OPRA

EOD

Aug 26, 2026

174.63-2.838%(-5.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	176.3000	176.3800	174.6300	174.6300	-2.838%	30	599	0.000%
2026-08-25	179.1500	179.9000	177.3600	179.7300	+2.521%	45	579	-2.838%
2026-08-19	175.3100	175.3100	175.3100	175.3100	-19.025%	1	544	-0.388%
2026-08-18	216.5000	216.5000	216.5000	216.5000	-6.435%	5	545	-19.339%
2026-08-14	231.6400	231.6400	231.3900	231.3900	+60.476%	5	550	-24.530%
2026-08-07	145.8800	145.8800	144.1900	144.1900	-17.915%	2	545	+21.111%
2026-08-03	177.3900	177.4400	175.6600	175.6600	+11.445%	50	545	-0.586%
2026-07-31	166.3600	166.3600	150.7500	157.6200	+1.527%	154	577	+10.792%
2026-07-30	144.0000	155.2500	144.0000	155.2500	+25.810%	6	552	+12.483%
2026-07-29	119.4800	128.3500	118.0000	123.4000	-14.097%	18	553	+41.515%
2026-07-17	143.6500	143.6500	143.6500	143.6500	+1.519%	1	557	+21.566%
2026-07-16	153.3000	153.3000	141.5000	141.5000	-7.607%	4	557	+23.413%
2026-07-15	153.1500	153.1500	153.1500	153.1500	-7.294%	1	556	+14.025%
2026-07-07	165.5200	165.5200	165.2000	165.2000	-31.752%	5	557	+5.708%
2026-06-22	242.0600	242.0600	242.0600	242.0600	+9.853%	1	557	-27.857%
2026-06-15	223.0900	223.0900	220.3500	220.3500	+21.808%	2	556	-20.749%
2026-06-08	180.9000	180.9000	180.9000	180.9000	-19.328%	1	556	-3.466%
2026-06-02	224.2400	224.2400	224.2400	224.2400	-2.356%	1	556	-22.124%
2026-06-01	229.6500	229.6500	229.6500	229.6500	+27.477%	1	557	-23.958%
2026-05-28	180.1500	180.1500	180.1500	180.1500	+6.321%	1	556	-3.064%
2026-05-27	169.4400	169.4400	169.4400	169.4400	-3.050%	1	556	+3.063%
2026-05-22	174.7700	174.7700	174.7700	174.7700	+8.432%	4	555	-0.080%
2026-05-19	150.5200	161.1800	150.5200	161.1800	+2.761%	2	555	+8.345%
2026-05-18	159.3300	159.3300	156.8500	156.8500	-12.885%	2	553	+11.336%
2026-05-15	180.0500	180.0500	180.0500	180.0500	-6.710%	1	553	-3.010%
2026-05-14	193.0000	193.0000	193.0000	193.0000	+12.510%	2	552	-9.518%
2026-05-13	168.5000	171.5400	168.5000	171.5400	+21.660%	2	552	+1.801%
2026-05-12	135.8200	141.0000	135.8200	141.0000	-4.922%	16	552	+23.851%
2026-05-11	153.9400	154.0200	148.3000	148.3000	+5.929%	19	552	+17.755%
2026-05-08	141.5300	141.5300	140.0000	140.0000	-3.382%	2	570	+24.736%
2026-05-07	139.6500	144.9000	139.6500	144.9000	-6.978%	2	571	+20.518%
2026-05-06	150.5000	155.7700	150.5000	155.7700	+12.445%	5	571	+12.108%
2026-05-05	136.9200	138.5300	136.9200	138.5300	-0.503%	9	571	+26.059%
2026-05-04	135.0000	139.2300	135.0000	139.2300	+24.435%	14	572	+25.426%
2026-04-24	111.7600	111.8900	111.7600	111.8900	-9.766%	12	572	+56.073%
2026-04-23	120.0000	124.0000	120.0000	124.0000	+3.333%	8	572	+40.831%
2026-04-21	119.0000	120.0000	119.0000	120.0000	+0.629%	4	572	+45.525%
2026-04-20	119.2500	119.2500	119.2500	119.2500	-2.254%	1	572	+46.440%
2026-04-16	122.0000	122.0000	122.0000	122.0000	-1.215%	1	572	+43.139%
2026-04-15	123.5000	123.5000	123.5000	123.5000	+0.407%	3	572	+41.401%
2026-04-14	123.5200	124.5500	123.0000	123.0000	+5.579%	15	572	+41.976%
2026-04-13	117.0000	118.8100	116.5000	116.5000	+19.487%	6	571	+49.897%
2026-04-09	87.7100	97.5000	87.7100	97.5000	+11.620%	6	570	+79.108%
2026-04-08	88.7000	88.7000	83.5500	87.3500	+9.461%	5	570	+99.920%
2026-04-07	77.8000	80.8500	77.8000	79.8000	+4.042%	11	570	+118.835%
2026-04-06	76.5000	76.9000	76.5000	76.7000	+11.159%	4	570	+127.679%
2026-04-01	69.5500	69.5500	68.0000	69.0000	+10.754%	6	570	+153.087%
2026-03-31	62.3000	62.3000	62.3000	62.3000	+9.011%	1	572	+180.305%
2026-03-30	60.2400	60.2400	57.1500	57.1500	-15.056%	22	572	+205.564%
2026-03-27	69.0000	69.3000	66.3100	67.2800	-5.426%	27	573	+159.557%
2026-03-26	73.1000	73.1000	71.1400	71.1400	-13.623%	9	561	+145.474%
2026-03-23	82.2500	82.3600	82.2500	82.3600	+1.043%	4	561	+112.033%
2026-03-20	81.5100	81.5100	81.5100	81.5100	-2.208%	2	562	+114.244%
2026-03-18	83.5000	83.5000	83.3500	83.3500	+5.440%	2	563	+109.514%
2026-03-17	82.5000	82.5000	79.0500	79.0500	-12.768%	66	564	+120.911%
2026-03-16	90.6200	90.6200	90.6200	90.6200	+15.705%	1	563	+92.706%
2026-03-13	81.0000	81.0000	78.0000	78.3200	+3.735%	28	563	+122.970%
2026-03-12	75.5000	75.5000	75.5000	75.5000	-1.948%	4	563	+131.298%
2026-03-11	77.0000	78.5000	75.3000	77.0000	+22.514%	10	563	+126.792%
2026-03-09	60.0000	62.8500	60.0000	62.8500	+8.737%	5	565	+177.852%
2026-03-03	55.0500	57.8000	55.0500	57.8000	-1.197%	3	565	+202.128%
2026-03-02	58.5000	58.5000	58.5000	58.5000	-3.194%	2	563	+198.513%
2026-02-27	60.4300	60.4300	60.4300	60.4300	-14.887%	1	563	+188.979%
2026-02-26	71.0000	71.0000	71.0000	71.0000	-2.740%	1	563	+145.958%
2026-02-25	73.0000	73.0000	73.0000	73.0000	+11.467%	1	564	+139.219%
2026-02-23	62.2000	65.4900	62.2000	65.4900	-6.175%	4	564	+166.651%
2026-02-20	73.2500	73.2500	68.9000	69.8000	-3.724%	23	564	+150.186%
2026-02-19	72.5000	72.5000	72.5000	72.5000	+4.212%	1	565	+140.869%
2026-02-18	66.2500	69.5700	66.2500	69.5700	+6.052%	8	565	+151.013%
2026-02-17	62.2400	65.6000	62.2400	65.6000	+2.500%	5	565	+166.204%
2026-02-13	64.0600	64.0600	64.0000	64.0000	+23.433%	41	533	+172.859%
2026-02-12	51.0000	51.8500	51.0000	51.8500	-9.321%	8	533	+236.798%
2026-02-11	59.5000	59.5000	57.0100	57.1800	-8.086%	16	532	+205.404%
2026-02-10	61.3100	62.2100	59.4300	62.2100	+1.220%	23	532	+180.710%
2026-02-09	60.0500	61.4600	60.0500	61.4600	+12.771%	2	533	+184.136%
2026-02-06	48.5000	54.5000	48.5000	54.5000	+22.060%	4	534	+220.422%
2026-02-05	48.0000	49.8000	44.6500	44.6500	-12.878%	84	531	+291.109%
2026-02-04	55.5000	55.5000	50.5700	51.2500	-9.468%	6	529	+240.741%
2026-02-02	55.7500	57.4100	55.7500	56.6100	+4.989%	5	529	+208.479%
2026-01-30	56.1000	56.1000	53.9200	53.9200	-12.751%	22	527	+223.869%
2026-01-29	61.5100	62.7500	61.4000	61.8000	-7.761%	22	527	+182.573%
2026-01-28	66.0000	67.0000	66.0000	67.0000	+3.077%	5	532	+160.642%
2026-01-27	64.0000	65.0000	64.0000	65.0000	+8.514%	12	531	+168.662%
2026-01-26	66.7500	66.7500	59.9000	59.9000	-10.020%	13	521	+191.536%
2026-01-22	66.5700	66.5700	66.5700	66.5700	+6.940%	1	521	+162.325%
2026-01-21	62.2500	62.2500	62.2500	62.2500	-8.456%	1	521	+180.530%
2026-01-20	70.0000	70.0000	67.4000	68.0000	-9.333%	6	522	+156.809%
2026-01-16	74.3000	75.0000	74.3000	75.0000	+4.167%	7	517	+132.840%
2026-01-15	71.8300	72.0000	71.8300	72.0000	+5.202%	6	517	+142.542%
2026-01-14	68.4400	68.4400	68.4400	68.4400	-6.182%	5	518	+155.158%
2026-01-13	73.2500	73.2500	72.9500	72.9500	-3.172%	3	518	+139.383%
2026-01-12	75.0000	75.3400	75.0000	75.3400	+10.794%	3	518	+131.789%
2026-01-09	68.3500	72.0000	67.9300	68.0000	+0.354%	14	519	+156.809%
2026-01-08	67.8200	68.4700	67.7600	67.7600	-0.147%	9	518	+157.718%
2026-01-07	67.8600	67.8600	67.8600	67.8600	+4.240%	2	521	+157.339%
2026-01-06	61.0000	65.1000	60.5000	65.1000	+20.355%	20	521	+168.249%
2025-12-31	54.0900	54.0900	54.0900	54.0900	-4.096%	1	523	+222.851%
2025-12-29	55.0900	56.4000	55.0900	56.4000	-2.759%	28	523	+209.628%
2025-12-26	58.4000	58.6300	56.7700	58.0000	-2.554%	16	523	+201.086%
2025-12-24	58.5000	59.5300	58.5000	59.5200	-0.965%	51	534	+193.397%
2025-12-23	60.1000	60.1000	60.1000	60.1000	-4.452%	2	534	+190.566%
2025-12-22	62.5000	62.9000	62.5000	62.9000	+8.486%	5	532	+177.631%
2025-12-19	56.8000	58.0000	56.8000	57.9800	+17.250%	14	532	+201.190%
2025-12-18	50.0000	50.0000	49.4500	49.4500	+4.656%	2	522	+253.145%
2025-12-17	51.4000	53.4000	46.8500	47.2500	-11.351%	84	523	+269.587%
2025-12-16	51.5000	53.4000	49.9500	53.3000	+1.139%	76	519	+227.636%
2025-12-15	55.0000	55.0000	52.3500	52.7000	-14.670%	23	536	+231.366%
2025-12-12	62.0000	62.0000	61.7600	61.7600	-4.099%	10	533	+182.756%
2025-12-11	62.9000	64.7000	62.7000	64.4000	+0.940%	15	533	+171.165%
2025-12-10	64.0000	64.0100	63.8000	63.8000	-5.481%	11	535	+173.715%
2025-12-05	67.0000	69.0000	67.0000	67.5000	+0.746%	4	537	+158.711%
2025-12-03	64.3000	67.0000	64.3000	67.0000	+7.372%	3	537	+160.642%
2025-12-01	62.4000	62.4000	62.4000	62.4000	-4.147%	1	537	+179.856%
2025-11-28	65.7500	65.7500	64.7500	65.1000	-0.626%	8	536	+168.249%
2025-11-26	63.0000	65.5100	63.0000	65.5100	+8.281%	2	536	+166.570%
2025-11-25	60.0000	60.7800	58.0000	60.5000	-1.466%	4	536	+188.645%
2025-11-24	61.4000	61.4000	61.4000	61.4000	+10.750%	1	536	+184.414%
2025-11-21	52.6800	57.0000	51.0000	55.4400	-1.876%	68	536	+214.989%
2025-11-20	70.5000	70.9000	56.5000	56.5000	-11.719%	495	538	+209.080%
2025-11-19	64.4000	67.0000	64.0000	64.0000	+3.226%	14	703	+172.859%
2025-11-18	60.6700	63.6900	60.6700	62.0000	+9.097%	22	692	+181.661%
2025-11-17	55.5000	58.0000	55.5000	56.8300	+1.846%	3	685	+207.285%
2025-11-14	54.5700	58.0000	54.5000	55.8000	-6.376%	14	685	+212.957%
2025-11-13	60.0000	60.0000	56.0000	59.6000	-5.756%	524	680	+193.003%
2025-11-12	66.8000	66.8000	62.5000	63.2400	-9.007%	18	181	+176.139%
2025-11-11	80.0000	80.0000	69.5000	69.5000	-15.768%	63	172	+151.266%
2025-11-10	82.5100	82.5100	82.5100	82.5100	+5.512%	10	123	+111.647%
2025-11-07	70.6000	78.2000	70.6000	78.2000	-1.511%	2	118	+123.312%
2025-11-06	88.1000	88.1000	77.5000	79.4000	-12.853%	4	118	+119.937%
2025-11-03	91.1100	91.1100	91.1100	91.1100	-0.870%	1	117	+91.669%
2025-10-28	91.9100	91.9100	91.9100	91.9100	+3.444%	1	117	+90.001%
2025-10-27	90.1100	90.1100	88.8500	88.8500	+11.146%	7	124	+96.545%
2025-10-24	79.9400	79.9400	79.9400	79.9400	+9.312%	5	124	+118.451%
2025-10-23	73.1300	73.1300	73.1300	73.1300	+11.479%	1	121	+138.794%
2025-10-22	66.2500	66.2500	65.3500	65.6000	-6.286%	4	122	+166.204%
2025-10-21	73.8800	73.8800	70.0000	70.0000	-10.828%	24	117	+149.471%
2025-10-20	78.5000	78.5000	74.8800	78.5000	-0.884%	15	113	+122.459%
2025-10-17	82.5500	82.5800	79.2000	79.2000	-12.234%	3	120	+120.492%
2025-10-16	93.8700	93.8700	90.2000	90.2400	+1.087%	5	117	+93.517%
2025-10-15	89.2700	89.2700	89.2700	89.2700	-3.700%	2	118	+95.620%
2025-10-14	92.7000	92.7000	92.7000	92.7000	-8.444%	1	119	+88.382%
2025-10-13	99.0000	101.2500	99.0000	101.2500	+4.381%	2	119	+72.474%
2025-10-10	103.5000	103.5000	97.0000	97.0000	+8.744%	7	117	+80.031%
2025-10-08	89.2000	89.2000	89.2000	89.2000	+5.077%	1	118	+95.774%
2025-10-07	84.7000	86.4000	82.7100	84.8900	-11.848%	9	118	+105.713%
2025-10-06	97.0000	97.0000	96.3000	96.3000	+2.556%	2	115	+81.340%
2025-10-03	92.1000	93.9000	89.8000	93.9000	+11.999%	3	113	+85.974%
2025-10-02	83.9500	84.0000	83.4000	83.8400	+8.264%	30	111	+108.290%
2025-10-01	77.4400	77.4400	77.4400	77.4400	-1.726%	1	115	+125.504%
2025-09-30	81.0600	81.0600	78.6000	78.8000	+6.891%	13	115	+121.612%
2025-09-29	75.0000	75.0000	73.7200	73.7200	+6.057%	21	113	+136.883%
2025-09-26	70.5000	70.5000	68.8500	69.5100	-5.429%	12	92	+151.230%
2025-09-25	73.1000	77.0000	71.6000	73.5000	-4.483%	18	80	+137.592%
2025-09-24	75.6200	77.5900	75.6200	76.9500	+7.247%	8	71	+126.940%
2025-09-23	71.2000	71.7500	69.8800	71.7500	+1.658%	17	67	+143.387%
2025-09-22	65.9000	70.5800	64.6100	70.5800	+11.080%	14	53	+147.421%
2025-09-19	59.0000	63.5400	59.0000	63.5400	+7.241%	18	39	+174.835%
2025-09-18	59.2500	59.2500	59.2500	59.2500	+7.727%	5	26	+194.734%
2025-09-17	57.0000	58.0000	55.0000	55.0000	0.000%	18	21	+217.509%
2025-09-16	54.5100	55.0000	54.5100	55.0000	-2.309%	4	7	+217.509%
2025-09-15	55.4500	56.3000	55.2500	56.3000	0.000%	4	4	+210.178%

.dark-mode .Khc5S6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Khc5S6{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C50NBIS Jan 21 2028 50.00 Call (NBIS280121C00050000)option OPRA

NBIS20280121C50
NBIS Jan 21 2028 50.00 Call (NBIS280121C00050000)
option OPRA