Dark

NBIS20280121C85
NBIS Jan 21 2028 85.00 Call (NBIS280121C00085000)
option OPRA

EOD

Aug 24, 2026

148.00-7.500%(-12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	148.0000	148.0000	148.0000	148.0000	-7.500%	1	407	0.000%
2026-08-19	158.0000	160.0000	158.0000	160.0000	-15.110%	3	407	-7.500%
2026-08-18	189.6600	189.6600	188.4700	188.4800	-7.358%	6	407	-21.477%
2026-08-14	202.5000	203.4500	202.5000	203.4500	+1.623%	2	412	-27.255%
2026-08-13	200.2000	200.2000	200.2000	200.2000	+104.286%	1	414	-26.074%
2026-07-29	107.5000	107.5000	98.0000	98.0000	-36.998%	7	415	+51.020%
2026-07-21	155.5500	155.5500	155.5500	155.5500	+7.968%	4	419	-4.854%
2026-07-07	143.1500	144.0700	143.1500	144.0700	-32.678%	2	419	+2.728%
2026-06-17	214.0000	214.0000	214.0000	214.0000	+1.422%	1	420	-30.841%
2026-06-16	211.0000	211.0000	211.0000	211.0000	+30.247%	3	420	-29.858%
2026-06-11	159.9500	162.0000	159.8500	162.0000	-3.428%	3	421	-8.642%
2026-06-05	167.7500	167.7500	167.7500	167.7500	-12.081%	10	421	-11.773%
2026-06-03	190.8000	190.8000	190.8000	190.8000	-5.428%	1	421	-22.432%
2026-06-02	201.7500	201.7500	201.7500	201.7500	+8.474%	1	421	-26.642%
2026-06-01	182.9000	187.2500	182.9000	185.9900	+25.669%	6	421	-20.426%
2026-05-26	154.2500	154.2500	148.0000	148.0000	-8.075%	3	421	0.000%
2026-05-21	161.0000	161.0000	161.0000	161.0000	+22.433%	2	423	-8.075%
2026-05-19	131.5000	131.5000	131.5000	131.5000	-20.027%	1	423	+12.548%
2026-05-15	156.9900	164.4300	156.9900	164.4300	+1.188%	2	423	-9.992%
2026-05-14	162.1300	167.2100	162.1300	162.5000	+6.209%	12	423	-8.923%
2026-05-13	141.0000	153.0000	141.0000	153.0000	+31.783%	11	425	-3.268%
2026-05-12	120.4800	120.4800	116.1000	116.1000	-11.509%	5	425	+27.476%
2026-05-11	134.6500	134.6500	131.2000	131.2000	+8.735%	3	425	+12.805%
2026-05-08	120.7000	122.6100	120.6600	120.6600	-10.622%	40	428	+22.659%
2026-05-06	135.0000	135.0000	135.0000	135.0000	+16.069%	7	428	+9.630%
2026-05-05	113.0100	120.1000	113.0100	116.3100	-0.034%	29	433	+27.246%
2026-05-04	116.3500	116.3500	116.3500	116.3500	+20.795%	19	438	+27.202%
2026-05-01	90.0000	97.4500	90.0000	96.3200	+17.794%	15	433	+53.654%
2026-04-30	81.7700	81.7700	81.7700	81.7700	-4.127%	1	433	+80.995%
2026-04-29	85.2900	85.2900	85.2900	85.2900	-2.969%	1	433	+73.526%
2026-04-27	86.7200	87.9000	86.7200	87.9000	-2.409%	7	432	+68.373%
2026-04-24	90.1000	90.1000	90.0700	90.0700	-13.353%	20	432	+64.317%
2026-04-23	103.9500	103.9500	103.9500	103.9500	+6.889%	14	432	+42.376%
2026-04-20	98.0000	98.0000	97.2500	97.2500	-0.816%	2	437	+52.185%
2026-04-17	96.5500	98.0500	96.5500	98.0500	-3.113%	3	438	+50.943%
2026-04-16	101.2000	101.2000	101.2000	101.2000	-1.633%	1	441	+46.245%
2026-04-15	104.4800	104.4800	102.3900	102.8800	-0.599%	6	441	+43.857%
2026-04-14	100.0000	103.8200	100.0000	103.5000	+5.666%	3	446	+42.995%
2026-04-13	96.0000	98.5200	96.0000	97.9500	+9.209%	18	448	+51.097%
2026-04-10	84.3400	89.6900	84.3400	89.6900	+13.647%	6	452	+65.013%
2026-04-09	72.0000	78.9200	72.0000	78.9200	+25.569%	7	456	+87.532%
2026-04-07	62.8500	62.8500	62.8500	62.8500	+12.232%	2	459	+135.481%
2026-04-02	56.0000	56.0000	56.0000	56.0000	+6.464%	1	462	+164.286%
2026-04-01	55.9600	55.9600	52.6000	52.6000	-0.530%	3	462	+181.369%
2026-03-31	53.1000	53.1000	52.8800	52.8800	+18.432%	2	462	+179.879%
2026-03-30	46.9700	46.9700	44.0000	44.6500	-16.698%	51	463	+231.467%
2026-03-27	53.6000	53.6000	53.6000	53.6000	-5.584%	1	456	+176.119%
2026-03-26	56.7700	56.7700	56.7700	56.7700	-11.587%	1	455	+160.701%
2026-03-23	64.2100	64.2100	64.2100	64.2100	-5.546%	1	456	+130.494%
2026-03-18	67.9800	67.9800	67.9800	67.9800	+8.335%	2	457	+117.711%
2026-03-17	65.7000	65.7000	62.7500	62.7500	-16.333%	14	459	+135.857%
2026-03-16	73.7100	78.5500	73.7100	75.0000	+24.523%	13	451	+97.333%
2026-03-11	60.8000	62.5500	60.0000	60.2300	+26.800%	9	458	+145.725%
2026-03-09	45.5900	47.5000	45.5900	47.5000	+7.955%	2	462	+211.579%
2026-03-06	44.0000	44.0000	44.0000	44.0000	-6.383%	1	463	+236.364%
2026-03-05	48.1800	48.1800	47.0000	47.0000	-8.113%	11	464	+214.894%
2026-03-04	50.5000	51.1500	50.5000	51.1500	+16.781%	3	464	+189.345%
2026-03-03	42.0000	43.8000	42.0000	43.8000	-2.558%	4	466	+237.900%
2026-03-02	45.4400	45.4400	43.9900	44.9500	-0.178%	57	463	+229.255%
2026-02-27	47.0000	47.0000	45.0300	45.0300	-23.613%	2	451	+228.670%
2026-02-25	56.5000	58.9500	56.5000	58.9500	+11.796%	2	451	+151.060%
2026-02-23	52.0000	52.7300	52.0000	52.7300	-6.174%	2	451	+180.675%
2026-02-20	56.2000	56.2000	56.2000	56.2000	-1.091%	1	451	+163.345%
2026-02-19	57.6100	57.6100	56.8200	56.8200	+3.403%	4	450	+160.472%
2026-02-18	51.7200	54.9500	51.7200	54.9500	+13.182%	15	451	+169.336%
2026-02-13	46.2500	51.0000	46.2500	48.5500	+10.492%	24	475	+204.840%
2026-02-12	40.0700	45.0000	40.0700	43.9400	-1.258%	27	475	+236.823%
2026-02-11	47.5300	47.5400	44.5000	44.5000	-7.001%	12	449	+232.584%
2026-02-09	42.6500	47.8500	42.6500	47.8500	+12.588%	7	442	+209.300%
2026-02-06	38.9000	42.5000	38.9000	42.5000	+27.628%	3	440	+248.235%
2026-02-05	37.5000	37.5000	33.3000	33.3000	-13.462%	519	441	+344.444%
2026-02-04	41.3500	41.5300	37.6400	38.4800	-15.429%	30	723	+284.615%
2026-02-03	45.5000	45.5000	45.5000	45.5000	+2.709%	2	740	+225.275%
2026-02-02	42.2500	44.6500	41.8000	44.3000	+6.619%	29	742	+234.086%
2026-01-30	46.8000	46.8000	41.5500	41.5500	-14.330%	58	741	+256.197%
2026-01-29	48.5000	50.4500	48.3000	48.5000	-5.273%	26	720	+205.155%
2026-01-28	53.0100	53.0100	51.2000	51.2000	-0.195%	9	716	+189.063%
2026-01-27	51.3000	51.3000	51.3000	51.3000	+6.808%	2	725	+188.499%
2026-01-26	53.7200	53.7200	48.0300	48.0300	-6.063%	2	723	+208.141%
2026-01-23	52.5000	52.8100	51.1300	51.1300	+2.774%	7	723	+189.458%
2026-01-21	53.0000	53.0000	49.7500	49.7500	-7.870%	4	720	+197.487%
2026-01-20	55.8000	55.8000	54.0000	54.0000	-10.000%	13	716	+174.074%
2026-01-16	60.0000	60.0000	60.0000	60.0000	-0.826%	3	707	+146.667%
2026-01-15	57.7500	60.7000	57.0000	60.5000	+7.843%	22	707	+144.628%
2026-01-14	54.8000	56.1000	54.7700	56.1000	-3.276%	4	694	+163.815%
2026-01-13	58.0000	58.0000	58.0000	58.0000	-3.333%	1	694	+155.172%
2026-01-12	56.8000	60.0000	56.8000	60.0000	+11.111%	16	693	+146.667%
2026-01-09	54.0000	54.0000	54.0000	54.0000	+0.916%	1	696	+174.074%
2026-01-08	55.5000	56.0200	53.5100	53.5100	-1.382%	4	695	+176.584%
2026-01-07	53.0000	54.2600	53.0000	54.2600	+8.520%	3	695	+172.761%
2026-01-06	52.5200	52.5200	49.5000	50.0000	+5.020%	3	693	+196.000%
2026-01-05	48.0000	48.0000	47.6100	47.6100	+3.500%	2	694	+210.859%
2026-01-02	46.0000	46.0000	46.0000	46.0000	+11.542%	3	694	+221.739%
2025-12-31	42.0000	42.5000	41.2400	41.2400	-3.577%	10	701	+258.875%
2025-12-30	43.3300	43.8000	42.7700	42.7700	-8.002%	476	701	+246.037%
2025-12-29	43.1700	46.4900	43.1700	46.4900	+3.311%	21	226	+218.348%
2025-12-26	46.4600	46.4600	44.1000	45.0000	-3.682%	25	233	+228.889%
2025-12-23	46.7200	46.7200	46.7200	46.7200	-5.806%	1	223	+216.781%
2025-12-22	50.1000	50.8000	49.1000	49.6000	+5.532%	8	221	+198.387%
2025-12-19	43.6000	48.0000	43.4000	47.0000	+20.359%	42	221	+214.894%
2025-12-18	39.0500	39.0500	39.0500	39.0500	+6.694%	1	210	+279.001%
2025-12-17	41.7400	41.7400	36.6000	36.6000	-6.537%	11	209	+304.372%
2025-12-16	40.0000	41.5000	38.7500	39.1600	-4.488%	224	203	+277.937%
2025-12-15	47.0000	47.0000	41.0000	41.0000	-12.393%	27	369	+260.976%
2025-12-12	51.7400	51.7400	46.8000	46.8000	-5.455%	2	361	+216.239%
2025-12-11	47.6000	49.5000	47.0000	49.5000	-2.444%	15	361	+198.990%
2025-12-10	50.7400	50.7400	50.7400	50.7400	-6.037%	1	366	+191.683%
2025-12-05	55.3500	55.3500	54.0000	54.0000	-6.315%	3	366	+174.074%
2025-12-04	55.7500	57.6400	55.5000	57.6400	+5.761%	5	363	+156.766%
2025-12-02	54.5000	54.5000	54.5000	54.5000	-0.909%	1	362	+171.560%
2025-12-01	53.1100	55.0000	53.1100	55.0000	+3.774%	2	361	+169.091%
2025-11-26	51.4100	53.0000	51.4100	53.0000	+10.879%	3	363	+179.245%
2025-11-25	48.0000	48.0000	46.0200	47.8000	-0.686%	12	363	+209.623%
2025-11-24	50.0000	50.0000	48.1300	48.1300	+8.279%	9	351	+207.501%
2025-11-21	47.5000	47.7600	43.0000	44.4500	-2.286%	18	342	+232.958%
2025-11-20	58.3000	58.3000	45.4900	45.4900	-15.650%	25	329	+225.346%
2025-11-19	52.4000	56.0000	52.4000	53.9300	+4.516%	5	321	+174.430%
2025-11-18	45.9000	52.5000	44.3000	51.6000	+13.656%	19	322	+186.822%
2025-11-17	48.2700	48.2700	45.4000	45.4000	+3.182%	4	308	+225.991%
2025-11-14	47.2000	47.9900	44.0000	44.0000	-7.368%	228	306	+236.364%
2025-11-13	48.0000	48.0000	46.0000	47.5000	-7.767%	14	130	+211.579%
2025-11-12	51.4500	51.5000	51.4500	51.5000	-9.649%	3	122	+187.379%
2025-11-11	57.8600	57.8600	56.7000	57.0000	-12.977%	11	120	+159.649%
2025-11-06	65.5000	65.5000	65.5000	65.5000	-1.814%	1	110	+125.954%
2025-11-04	66.7100	66.7100	66.7100	66.7100	-12.454%	2	109	+121.856%
2025-11-03	86.3300	86.3300	76.2000	76.2000	-8.743%	3	104	+94.226%
2025-10-31	82.7800	83.5000	81.6500	83.5000	+7.465%	3	104	+77.246%
2025-10-30	76.0000	77.7000	76.0000	77.7000	+3.877%	6	106	+90.476%
2025-10-29	76.0300	76.2000	74.8000	74.8000	-1.579%	5	110	+97.861%
2025-10-28	77.8500	78.7000	74.3000	76.0000	-2.502%	8	105	+94.737%
2025-10-27	77.0000	77.9500	73.6100	77.9500	+29.917%	10	99	+89.865%
2025-10-23	59.0000	60.0000	59.0000	60.0000	+12.150%	13	99	+146.667%
2025-10-22	53.8000	54.0600	53.5000	53.5000	-8.076%	5	108	+176.636%
2025-10-21	57.7500	59.9700	57.7500	58.2000	-5.366%	44	104	+154.296%
2025-10-20	62.0000	62.0000	61.5000	61.5000	-8.140%	2	93	+140.650%
2025-10-17	67.7300	67.7300	65.9000	66.9500	-13.131%	36	92	+121.060%
2025-10-14	77.0700	77.0700	77.0700	77.0700	-6.012%	1	57	+92.033%
2025-10-13	82.0000	82.0000	82.0000	82.0000	-1.205%	1	56	+80.488%
2025-10-10	83.0000	83.0000	83.0000	83.0000	+13.233%	1	56	+78.313%
2025-10-07	73.3000	73.3000	73.3000	73.3000	-5.052%	4	55	+101.910%
2025-10-06	77.2000	77.2000	77.2000	77.2000	+10.760%	1	55	+91.710%
2025-10-02	66.4600	69.7000	66.4600	69.7000	+16.167%	3	55	+112.339%
2025-09-30	61.8500	61.8500	60.0000	60.0000	+2.547%	2	55	+146.667%
2025-09-29	58.5100	58.5100	58.5100	58.5100	+5.045%	1	54	+152.948%
2025-09-26	53.8000	55.7000	53.8000	55.7000	-3.866%	3	54	+165.709%
2025-09-25	58.1400	58.1400	57.9400	57.9400	-4.970%	5	53	+155.437%
2025-09-24	60.9700	60.9700	60.9700	60.9700	+9.658%	2	48	+142.742%
2025-09-22	55.6000	55.6000	55.6000	55.6000	+20.791%	2	49	+166.187%
2025-09-18	43.0000	46.0300	43.0000	46.0300	+3.438%	9	48	+221.529%
2025-09-17	42.3000	44.5000	41.9100	44.5000	+9.337%	36	40	+232.584%
2025-09-16	40.7000	40.7000	40.7000	40.7000	0.000%	10	10	+263.636%

.dark-mode .yp3SGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yp3SGx{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C85NBIS Jan 21 2028 85.00 Call (NBIS280121C00085000)option OPRA

NBIS20280121C85
NBIS Jan 21 2028 85.00 Call (NBIS280121C00085000)
option OPRA