Dark

NBIS20280121C80
NBIS Jan 21 2028 80.00 Call (NBIS280121C00080000)
option OPRA

EOD

Aug 31, 2026

142.77-7.914%(-12.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	142.6000	142.7700	142.6000	142.7700	-7.914%	3	822	0.000%
2026-08-26	155.3500	155.3500	155.0400	155.0400	-3.372%	20	825	-7.914%
2026-08-25	159.2500	162.1000	158.9500	160.4500	+8.412%	45	825	-11.019%
2026-08-24	145.6300	148.0000	145.6300	148.0000	-4.762%	6	825	-3.534%
2026-08-20	156.0500	156.0500	155.4000	155.4000	-18.660%	4	829	-8.127%
2026-08-18	193.2500	193.2500	191.0500	191.0500	-7.459%	2	829	-25.271%
2026-08-14	205.5000	206.4500	205.5000	206.4500	+9.586%	2	829	-30.845%
2026-08-12	162.0000	188.3900	162.0000	188.3900	+11.639%	5	831	-24.216%
2026-08-05	168.7500	168.7500	168.7500	168.7500	+53.061%	2	832	-15.396%
2026-07-29	112.5000	112.5000	110.2500	110.2500	-23.897%	2	834	+29.497%
2026-07-14	144.8700	144.8700	144.8700	144.8700	-11.976%	5	833	-1.450%
2026-07-13	164.5800	164.5800	164.5800	164.5800	+10.367%	1	836	-13.252%
2026-07-07	149.1200	149.1200	149.1200	149.1200	-33.907%	1	837	-4.258%
2026-06-30	231.0800	231.0800	225.6200	225.6200	+23.135%	2	836	-36.721%
2026-06-26	183.2300	183.2300	183.2300	183.2300	-6.706%	1	836	-22.082%
2026-06-24	196.4000	196.4000	196.4000	196.4000	-11.551%	1	836	-27.307%
2026-06-23	222.0500	222.0500	222.0500	222.0500	-3.035%	1	837	-35.704%
2026-06-22	229.0000	229.0000	229.0000	229.0000	+0.939%	1	836	-37.655%
2026-06-18	229.0000	229.0000	226.8700	226.8700	-5.471%	3	849	-37.070%
2026-06-17	221.0000	240.0000	221.0000	240.0000	+11.628%	9	849	-40.513%
2026-06-16	215.0000	215.0000	215.0000	215.0000	+5.911%	1	849	-33.595%
2026-06-15	203.7800	203.7800	203.0000	203.0000	+20.826%	3	847	-29.670%
2026-06-10	167.9700	168.0100	167.9700	168.0100	+10.264%	2	847	-15.023%
2026-06-09	169.2600	169.2600	152.3700	152.3700	-9.840%	3	847	-6.300%
2026-06-08	172.2300	172.2300	169.0000	169.0000	-3.429%	2	848	-15.521%
2026-06-05	175.0000	175.0000	175.0000	175.0000	-14.825%	1	848	-18.417%
2026-06-04	189.0000	205.4600	189.0000	205.4600	+0.176%	11	849	-30.512%
2026-06-02	203.9000	205.1000	203.9000	205.1000	-4.293%	16	857	-30.390%
2026-06-01	214.0000	214.3000	214.0000	214.3000	+24.731%	2	868	-33.378%
2026-05-29	171.8100	171.8100	171.8100	171.8100	+13.744%	1	869	-16.902%
2026-05-27	151.0500	151.0500	151.0500	151.0500	+7.970%	1	870	-5.482%
2026-05-20	139.9000	139.9000	139.9000	139.9000	-2.441%	1	872	+2.051%
2026-05-18	148.4500	148.4500	143.4000	143.4000	-14.643%	4	875	-0.439%
2026-05-14	173.5000	173.5000	168.0000	168.0000	+8.985%	4	875	-15.018%
2026-05-13	152.5900	154.1500	152.5900	154.1500	+22.458%	7	871	-7.382%
2026-05-12	125.8800	125.8800	125.8800	125.8800	-7.482%	1	871	+13.418%
2026-05-11	134.7000	136.5400	134.7000	136.0600	+8.848%	20	871	+4.932%
2026-05-08	125.0000	125.0000	125.0000	125.0000	-1.722%	1	858	+14.216%
2026-05-07	134.4200	138.8900	123.0000	127.1900	-7.800%	4	857	+12.249%
2026-05-06	134.7500	137.9500	133.5500	137.9500	+12.000%	12	858	+3.494%
2026-05-05	115.4400	123.1700	115.4400	123.1700	+5.953%	8	858	+15.913%
2026-05-04	115.0000	116.3600	115.0000	116.2500	+17.294%	7	859	+22.813%
2026-05-01	95.5000	99.1100	94.0000	99.1100	+17.401%	18	861	+44.052%
2026-04-30	84.1900	84.4200	84.1900	84.4200	-3.795%	2	861	+69.119%
2026-04-29	86.9500	87.7600	86.9500	87.7500	-4.412%	8	861	+62.701%
2026-04-24	91.7500	93.2000	91.7500	91.8000	-8.200%	5	859	+55.523%
2026-04-22	100.0000	100.0000	100.0000	100.0000	-1.274%	1	861	+42.770%
2026-04-21	101.2900	101.2900	101.2900	101.2900	+3.791%	2	860	+40.952%
2026-04-17	97.5900	97.5900	97.5900	97.5900	-7.908%	1	862	+46.296%
2026-04-16	105.9700	105.9700	105.9700	105.9700	-2.061%	1	862	+34.727%
2026-04-15	101.0000	108.2000	101.0000	108.2000	+1.922%	2	861	+31.950%
2026-04-14	105.0800	106.1600	105.0800	106.1600	+5.906%	4	863	+34.486%
2026-04-13	100.6000	101.7800	100.0000	100.2400	+8.957%	17	865	+42.428%
2026-04-10	85.0000	92.0000	85.0000	92.0000	+13.008%	9	872	+55.185%
2026-04-09	81.4300	81.4300	81.4100	81.4100	+18.432%	4	878	+75.372%
2026-04-08	73.0000	73.0000	68.5000	68.7400	+9.111%	11	879	+107.696%
2026-04-07	63.0000	63.0000	63.0000	63.0000	+9.451%	1	890	+126.619%
2026-04-01	57.5600	57.5600	57.5600	57.5600	+5.537%	1	889	+148.037%
2026-03-31	54.5400	54.5400	54.5400	54.5400	+21.200%	1	889	+161.771%
2026-03-30	46.0000	46.0200	45.0000	45.0000	-18.003%	4	888	+217.267%
2026-03-27	54.8800	54.8800	54.8800	54.8800	-5.623%	1	884	+160.149%
2026-03-26	60.0000	60.0000	58.1500	58.1500	-10.949%	7	884	+145.520%
2026-03-20	70.5900	70.5900	64.7500	65.3000	-5.568%	9	885	+118.637%
2026-03-19	66.3200	69.1500	66.3200	69.1500	+6.878%	2	879	+106.464%
2026-03-17	70.0000	70.0000	64.7000	64.7000	-17.977%	9	881	+120.665%
2026-03-16	73.8000	80.7500	73.8000	78.8800	+21.112%	71	876	+80.996%
2026-03-13	66.5000	67.1500	65.1300	65.1300	+3.463%	14	923	+119.208%
2026-03-12	62.2800	62.9500	62.2800	62.9500	+0.399%	5	922	+126.799%
2026-03-11	62.4400	65.0000	62.0000	62.7000	+21.136%	10	927	+127.703%
2026-03-10	54.0000	54.0000	51.7600	51.7600	+11.312%	4	934	+175.831%
2026-03-06	50.2000	50.2000	46.5000	46.5000	-12.032%	9	932	+207.032%
2026-03-04	48.0200	52.8600	48.0200	52.8600	+14.913%	13	923	+170.091%
2026-03-03	43.7500	46.0000	43.0000	46.0000	-1.814%	7	929	+210.370%
2026-03-02	45.5000	46.8500	45.5000	46.8500	-0.446%	7	932	+204.739%
2026-02-27	53.0000	53.0000	46.0000	47.0600	-20.627%	10	933	+203.379%
2026-02-26	60.0700	60.0700	56.7500	59.2900	-1.150%	11	924	+140.799%
2026-02-25	59.9800	59.9800	59.9800	59.9800	+10.136%	1	926	+138.029%
2026-02-24	54.4600	54.4600	54.4600	54.4600	+0.759%	1	926	+162.156%
2026-02-23	54.6000	54.6000	52.5800	54.0500	+2.367%	6	926	+164.144%
2026-02-20	58.1000	58.1000	52.8000	52.8000	-7.206%	23	928	+170.398%
2026-02-18	54.7300	57.6500	54.7300	56.9000	+13.460%	14	913	+150.914%
2026-02-17	51.2500	51.2500	50.1500	50.1500	-4.056%	6	910	+184.686%
2026-02-13	49.4800	52.5000	49.4800	52.2700	+19.611%	6	907	+173.139%
2026-02-12	40.0000	45.6200	39.8500	43.7000	-8.367%	22	907	+226.705%
2026-02-11	49.0500	49.0500	44.7900	47.6900	-2.094%	9	894	+199.371%
2026-02-10	50.0000	50.5000	48.6000	48.7100	-0.592%	22	896	+193.102%
2026-02-09	45.0500	50.1000	42.8800	49.0000	+10.609%	27	899	+191.367%
2026-02-06	38.3500	44.3000	38.0000	44.3000	+24.090%	72	913	+222.280%
2026-02-05	38.1300	38.8700	35.7000	35.7000	-13.307%	370	923	+299.916%
2026-02-04	43.1500	43.5000	38.7000	41.1800	-9.910%	81	863	+246.697%
2026-02-03	46.4000	46.9400	45.7100	45.7100	+2.604%	3	847	+212.339%
2026-02-02	43.0000	46.0000	43.0000	44.5500	+2.015%	8	846	+220.471%
2026-01-30	47.7500	47.7500	43.0000	43.6700	-12.747%	20	854	+226.929%
2026-01-29	53.4700	53.4700	50.0500	50.0500	+3.153%	3	834	+185.255%
2026-01-26	55.0500	55.7500	48.5200	48.5200	-10.148%	10	831	+194.250%
2026-01-23	54.0000	54.0000	54.0000	54.0000	+1.887%	1	833	+164.389%
2026-01-22	54.5000	54.5000	53.0000	53.0000	-2.734%	4	832	+169.377%
2026-01-21	54.0000	54.4900	51.0000	54.4900	-0.927%	4	832	+162.011%
2026-01-20	58.0000	58.0000	55.0000	55.0000	-12.671%	4	829	+159.582%
2026-01-16	62.9800	62.9800	62.9800	62.9800	+1.909%	1	825	+126.691%
2026-01-15	60.3000	61.8000	60.3000	61.8000	+8.364%	8	825	+131.019%
2026-01-14	59.0000	59.0000	57.0300	57.0300	-4.950%	3	833	+150.342%
2026-01-12	56.8000	61.1600	56.8000	60.0000	+4.348%	19	829	+137.950%
2026-01-09	59.9000	61.0000	57.5000	57.5000	+5.119%	26	815	+148.296%
2026-01-08	57.5000	57.5000	54.7000	54.7000	-1.742%	4	828	+161.005%
2026-01-07	56.3100	56.3100	54.4000	55.6700	+6.281%	7	829	+156.458%
2026-01-06	50.1000	54.5000	50.1000	52.3800	+6.118%	13	834	+172.566%
2026-01-05	51.1500	51.1500	49.0000	49.3600	+3.480%	11	833	+189.242%
2026-01-02	46.5500	48.0000	46.5500	47.7000	+12.953%	8	833	+199.308%
2025-12-31	43.0000	45.6000	42.2300	42.2300	-6.156%	62	788	+238.077%
2025-12-30	45.9000	45.9000	44.5800	45.0000	-2.682%	6	788	+217.267%
2025-12-29	44.3500	46.2400	44.3000	46.2400	-1.722%	100	786	+208.759%
2025-12-26	49.0000	49.0000	45.9000	47.0500	-3.980%	9	773	+203.443%
2025-12-24	48.6000	49.0000	48.6000	49.0000	-0.850%	6	762	+191.367%
2025-12-23	48.8700	49.4200	48.8700	49.4200	-3.098%	11	762	+188.891%
2025-12-22	50.5200	52.0500	50.0000	51.0000	+4.082%	8	751	+179.941%
2025-12-19	42.3000	49.0000	42.3000	49.0000	+23.116%	16	751	+191.367%
2025-12-18	41.5000	41.6900	38.5000	39.8000	+5.570%	206	754	+258.719%
2025-12-17	40.5000	40.5000	37.7000	37.7000	-10.409%	16	554	+278.700%
2025-12-16	41.0000	42.0800	39.5000	42.0800	-1.452%	386	539	+239.282%
2025-12-15	43.4000	44.3000	42.0000	42.7000	-13.737%	34	341	+234.356%
2025-12-12	50.0000	51.0000	47.0000	49.5000	-7.477%	11	311	+188.424%
2025-12-11	49.5000	53.5000	49.5000	53.5000	-3.604%	3	304	+166.860%
2025-12-08	57.0000	57.0000	55.5000	55.5000	+0.909%	2	301	+157.243%
2025-12-05	55.0000	55.0000	55.0000	55.0000	-9.836%	2	303	+159.582%
2025-12-04	61.0000	61.0000	61.0000	61.0000	+10.909%	2	305	+134.049%
2025-12-02	59.6300	59.6300	55.0000	55.0000	-6.827%	21	303	+159.582%
2025-12-01	50.7600	59.0300	50.7600	59.0300	+9.721%	176	282	+141.860%
2025-11-28	55.5000	55.5000	53.8000	53.8000	-1.284%	3	353	+165.372%
2025-11-26	54.7000	54.7000	54.5000	54.5000	+14.737%	2	352	+161.963%
2025-11-25	46.8000	47.5000	46.8000	47.5000	-7.767%	3	352	+200.568%
2025-11-24	49.9600	51.5000	49.9600	51.5000	+10.397%	4	350	+177.223%
2025-11-21	44.0000	48.7500	41.9700	46.6500	-0.745%	165	346	+206.045%
2025-11-20	55.0000	55.0000	47.0000	47.0000	-12.963%	28	186	+203.766%
2025-11-19	54.0000	54.0000	54.0000	54.0000	+4.247%	3	176	+164.389%
2025-11-18	45.4300	53.5000	45.4300	51.8000	+10.213%	70	175	+175.618%
2025-11-17	49.5000	49.5000	47.0000	47.0000	+1.600%	8	117	+203.766%
2025-11-14	46.0000	50.9000	46.0000	46.2600	-3.504%	25	115	+208.625%
2025-11-13	49.0000	50.0400	47.9400	47.9400	-9.547%	22	119	+197.810%
2025-11-12	59.5000	59.5000	52.1900	53.0000	-12.397%	17	98	+169.377%
2025-11-11	64.5000	64.6000	60.5000	60.5000	-14.909%	21	83	+135.983%
2025-11-10	71.0000	72.0000	69.8000	71.1000	+16.290%	5	65	+100.802%
2025-11-07	60.0000	61.1400	60.0000	61.1400	-21.211%	2	65	+133.513%
2025-11-03	77.6000	77.6000	77.6000	77.6000	+3.966%	1	63	+83.982%
2025-10-29	74.6400	74.6400	74.6400	74.6400	-8.608%	1	63	+91.278%
2025-10-28	81.6700	81.6700	81.6700	81.6700	+2.408%	1	63	+74.813%
2025-10-27	76.2600	79.7500	76.2600	79.7500	+12.721%	7	59	+79.022%
2025-10-24	69.0000	70.7500	69.0000	70.7500	+12.480%	2	59	+101.795%
2025-10-23	62.9000	62.9000	62.9000	62.9000	+10.351%	1	60	+126.979%
2025-10-22	58.1000	58.1000	55.0000	57.0000	-6.281%	8	59	+150.474%
2025-10-21	60.1700	60.8200	59.0800	60.8200	-6.431%	4	52	+134.742%
2025-10-20	63.7100	65.0000	61.5000	65.0000	-2.402%	4	52	+119.646%
2025-10-17	67.7500	67.7500	66.5000	66.6000	-18.780%	7	52	+114.369%
2025-10-16	82.0000	82.0000	82.0000	82.0000	+6.494%	1	49	+74.110%
2025-10-15	75.5000	77.0000	75.5000	77.0000	-10.361%	4	49	+85.416%
2025-10-13	85.9000	85.9000	85.9000	85.9000	+7.509%	1	46	+66.205%
2025-10-06	79.9000	79.9000	79.9000	79.9000	+0.339%	1	45	+78.686%
2025-10-03	79.5000	79.6300	79.5000	79.6300	+8.340%	5	45	+79.292%
2025-10-02	71.7000	73.5000	71.7000	73.5000	+17.412%	24	49	+94.245%
2025-09-30	62.6000	62.6000	62.6000	62.6000	+1.789%	1	58	+128.067%
2025-09-29	61.5000	61.5000	61.5000	61.5000	+4.237%	1	58	+132.146%
2025-09-25	62.5500	62.5500	57.1300	59.0000	-6.006%	41	57	+141.983%
2025-09-24	59.5000	63.5000	55.4000	62.7700	+8.693%	22	67	+127.449%
2025-09-23	57.7500	57.7500	57.7500	57.7500	+1.673%	2	53	+147.221%
2025-09-22	52.4800	58.3500	52.4800	56.8000	+14.585%	16	53	+151.356%
2025-09-19	48.6600	49.5700	48.6600	49.5700	+2.736%	10	45	+188.017%
2025-09-18	44.9200	48.2500	44.8500	48.2500	+12.079%	30	39	+195.896%
2025-09-17	44.6000	44.6000	43.0500	43.0500	-0.347%	14	9	+231.638%
2025-09-15	45.1000	45.1000	43.2000	43.2000	0.000%	3	3	+230.486%

.dark-mode .GT7zlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GT7zlq{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C80NBIS Jan 21 2028 80.00 Call (NBIS280121C00080000)option OPRA

NBIS20280121C80
NBIS Jan 21 2028 80.00 Call (NBIS280121C00080000)
option OPRA