Dark

NBIS20280121C90
NBIS Jan 21 2028 90.00 Call (NBIS280121C00090000)
option OPRA

EOD

Jul 8, 2026

153.25+7.213%(+10.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	150.5400	153.2500	150.5400	153.2500	+7.213%	2	840	0.000%
2026-07-07	141.5500	144.5500	141.5500	142.9400	-20.203%	10	841	+7.213%
2026-07-01	179.1300	179.1300	179.1300	179.1300	-1.577%	1	848	-14.448%
2026-06-26	182.0000	182.0000	182.0000	182.0000	-19.982%	3	849	-15.797%
2026-06-22	227.4500	227.4500	227.4500	227.4500	-0.241%	1	849	-32.623%
2026-06-18	228.0000	228.0000	228.0000	228.0000	+2.242%	2	859	-32.785%
2026-06-17	223.0000	223.0000	223.0000	223.0000	+12.343%	1	859	-31.278%
2026-06-15	198.5000	198.5000	198.5000	198.5000	+13.754%	1	859	-22.796%
2026-06-12	174.5000	174.5000	174.5000	174.5000	+6.539%	10	859	-12.178%
2026-06-11	161.3300	163.9900	161.3300	163.7900	+1.105%	7	859	-6.435%
2026-06-08	162.0000	162.0000	162.0000	162.0000	-8.137%	5	852	-5.401%
2026-06-05	176.3500	176.3500	176.3500	176.3500	-10.026%	1	852	-13.099%
2026-06-02	211.0000	211.0000	196.0000	196.0000	-6.444%	6	853	-21.811%
2026-06-01	209.5000	209.5000	209.5000	209.5000	+31.159%	3	859	-26.850%
2026-05-29	159.7300	159.7300	159.7300	159.7300	+1.255%	1	862	-4.057%
2026-05-28	157.7500	157.7500	157.7500	157.7500	+7.753%	1	862	-2.853%
2026-05-26	146.4000	146.4000	146.4000	146.4000	-2.510%	5	862	+4.679%
2026-05-21	147.8500	150.1700	147.8500	150.1700	+14.985%	2	862	+2.051%
2026-05-18	140.1200	143.6200	130.6000	130.6000	-13.009%	13	862	+17.343%
2026-05-15	154.2500	162.8400	150.1300	150.1300	-5.602%	4	862	+2.078%
2026-05-14	157.5500	167.3700	157.5500	159.0400	+6.559%	5	876	-3.641%
2026-05-13	145.0000	149.6100	143.4800	149.2500	+30.566%	12	889	+2.680%
2026-05-12	114.3100	114.3100	114.3100	114.3100	-5.058%	1	889	+34.065%
2026-05-08	120.0000	120.4000	120.0000	120.4000	+2.277%	29	889	+27.284%
2026-05-07	135.0000	135.0000	117.7200	117.7200	-11.222%	3	918	+30.182%
2026-05-06	129.0000	132.6000	129.0000	132.6000	+15.314%	27	921	+15.573%
2026-05-05	115.2500	115.8000	114.9900	114.9900	+3.186%	15	928	+33.272%
2026-05-04	110.7500	111.4400	110.7500	111.4400	+19.111%	3	925	+37.518%
2026-05-01	91.6500	93.5600	91.6500	93.5600	+18.430%	4	928	+63.799%
2026-04-30	79.0000	79.0000	79.0000	79.0000	-1.089%	1	928	+93.987%
2026-04-29	80.0000	80.0000	79.8700	79.8700	+2.397%	3	928	+91.874%
2026-04-28	78.0000	78.0000	78.0000	78.0000	-3.585%	1	929	+96.474%
2026-04-27	83.5000	83.5000	80.9000	80.9000	-13.982%	2	929	+89.431%
2026-04-23	94.0500	94.0500	94.0500	94.0500	+1.129%	1	928	+62.945%
2026-04-22	96.6500	96.6500	93.0000	93.0000	-2.105%	3	929	+64.785%
2026-04-21	95.0000	95.0000	95.0000	95.0000	-0.367%	1	930	+61.316%
2026-04-20	93.3200	95.3500	93.3200	95.3500	-1.192%	4	930	+60.724%
2026-04-17	96.5000	96.5000	96.5000	96.5000	-4.455%	2	932	+58.808%
2026-04-16	102.5000	103.3800	100.0000	101.0000	+3.061%	13	934	+51.733%
2026-04-15	96.2300	98.8400	96.2300	98.0000	-0.558%	8	944	+56.378%
2026-04-14	100.0000	102.0000	96.7700	98.5500	+4.164%	42	948	+55.505%
2026-04-13	86.9000	96.9300	86.9000	94.6100	+11.385%	25	972	+61.981%
2026-04-10	82.6600	87.5300	82.2500	84.9400	+11.178%	44	977	+80.421%
2026-04-09	69.0800	76.4000	69.0800	76.4000	+15.582%	41	1,006	+100.589%
2026-04-08	68.0000	68.0000	66.0000	66.1000	+10.167%	7	998	+131.846%
2026-04-07	63.0000	63.0000	60.0000	60.0000	+1.317%	6	999	+155.417%
2026-04-06	59.2200	59.2200	59.2200	59.2200	+5.750%	1	1,001	+158.781%
2026-04-02	56.0000	56.0000	55.0000	56.0000	+8.213%	19	1,005	+173.661%
2026-04-01	54.1500	54.1500	51.2500	51.7500	+1.471%	12	1,005	+196.135%
2026-03-31	47.0100	51.0000	46.9900	51.0000	+18.743%	43	1,000	+200.490%
2026-03-30	45.7500	46.5000	40.0000	42.9500	-21.004%	84	983	+256.810%
2026-03-26	59.7800	59.7800	53.8900	54.3700	-15.312%	3	956	+181.865%
2026-03-25	64.2000	64.2000	64.2000	64.2000	+4.390%	4	958	+138.707%
2026-03-24	61.5000	61.5000	61.5000	61.5000	+0.655%	10	962	+149.187%
2026-03-23	66.1600	66.1600	61.1000	61.1000	-8.806%	15	952	+150.818%
2026-03-20	67.0000	67.0000	67.0000	67.0000	+4.688%	2	951	+128.731%
2026-03-19	64.0000	64.0000	64.0000	64.0000	-3.030%	1	953	+139.453%
2026-03-18	62.0000	66.1000	62.0000	66.0000	+5.566%	6	953	+132.197%
2026-03-17	64.8200	64.9100	62.5200	62.5200	-17.737%	50	956	+145.122%
2026-03-16	71.2100	76.2500	70.8800	76.0000	+22.581%	22	942	+101.645%
2026-03-13	62.0000	62.2000	61.0300	62.0000	+7.826%	25	957	+147.177%
2026-03-12	57.5000	57.5000	57.5000	57.5000	-3.426%	1	962	+166.522%
2026-03-11	59.4700	61.1000	59.0000	59.5400	+23.527%	743	961	+157.390%
2026-03-10	48.2000	48.2000	48.2000	48.2000	+4.783%	1	1,214	+217.946%
2026-03-09	44.0800	46.0000	44.0000	46.0000	+7.201%	66	1,215	+233.152%
2026-03-06	46.6300	46.6300	42.9100	42.9100	-12.429%	4	1,215	+257.143%
2026-03-05	47.8500	49.0000	47.8500	49.0000	-1.010%	2	1,218	+212.755%
2026-03-04	45.5500	49.5000	45.5500	49.5000	+16.334%	709	1,216	+209.596%
2026-03-03	41.0000	42.5500	41.0000	42.5500	-3.295%	47	607	+260.165%
2026-03-02	43.0000	44.0000	43.0000	44.0000	0.000%	14	607	+248.295%
2026-02-27	49.0000	49.0000	42.4500	44.0000	-21.358%	17	593	+248.295%
2026-02-26	55.9500	55.9500	55.9500	55.9500	+2.661%	2	580	+173.905%
2026-02-25	52.9500	55.0000	52.9500	54.5000	+5.111%	3	582	+181.193%
2026-02-24	53.7000	53.7000	51.8500	51.8500	+1.507%	5	582	+195.564%
2026-02-23	48.5000	51.3000	48.5000	51.0800	+1.915%	4	582	+200.020%
2026-02-20	50.0000	50.5200	50.0000	50.1200	-10.131%	9	580	+205.766%
2026-02-19	55.7700	55.7700	55.7700	55.7700	+7.977%	1	579	+174.789%
2026-02-18	52.4000	52.4000	51.6500	51.6500	+8.508%	4	578	+196.709%
2026-02-17	47.0000	51.0000	46.9000	47.6000	-2.857%	17	582	+221.954%
2026-02-13	44.0000	51.0000	43.9500	49.0000	+13.953%	57	570	+212.755%
2026-02-12	42.0000	43.7000	40.5800	43.0000	0.000%	10	570	+256.395%
2026-02-11	46.1900	46.5000	43.0000	43.0000	-5.722%	7	562	+256.395%
2026-02-10	47.6800	48.0200	45.6100	45.6100	-0.783%	107	562	+236.001%
2026-02-09	39.3000	46.1100	39.3000	45.9700	+12.727%	16	577	+233.370%
2026-02-06	41.6000	41.6000	40.4100	40.7800	+23.501%	77	574	+275.797%
2026-02-05	36.2800	37.0000	32.2000	33.0200	-14.033%	51	565	+364.113%
2026-02-04	39.3000	39.3000	36.8500	38.4100	-7.557%	24	581	+298.985%
2026-02-03	45.0000	45.0000	41.5500	41.5500	-2.327%	4	569	+268.833%
2026-02-02	42.0000	42.5400	40.0000	42.5400	+5.297%	29	569	+260.249%
2026-01-30	42.5000	43.0000	39.9000	40.4000	-15.833%	35	593	+279.332%
2026-01-29	46.7500	48.2800	45.5000	48.0000	-9.859%	21	579	+219.271%
2026-01-28	51.9100	53.2500	49.5000	53.2500	+4.310%	28	564	+187.793%
2026-01-27	49.0000	51.2300	49.0000	51.0500	+10.022%	15	572	+200.196%
2026-01-26	50.0000	50.0000	46.4000	46.4000	-7.845%	11	571	+230.280%
2026-01-23	50.3500	50.3500	50.3500	50.3500	+0.040%	5	566	+204.369%
2026-01-22	51.8400	52.2400	50.3300	50.3300	+3.560%	7	565	+204.490%
2026-01-21	54.7000	54.7000	48.6000	48.6000	-9.159%	4	566	+215.329%
2026-01-20	54.0000	55.9800	53.5000	53.5000	-9.322%	3	563	+186.449%
2026-01-16	55.0000	59.0000	55.0000	59.0000	+5.169%	16	551	+159.746%
2026-01-15	56.0000	56.1000	53.8500	56.1000	+2.372%	11	551	+173.173%
2026-01-14	55.2500	55.2500	53.0000	54.8000	-2.143%	33	543	+179.653%
2026-01-13	58.2500	58.2500	56.0000	56.0000	-3.448%	4	543	+173.661%
2026-01-12	55.2600	58.2500	55.2600	58.0000	+3.571%	10	546	+164.224%
2026-01-09	52.2500	56.0000	50.0000	56.0000	+7.013%	11	545	+173.661%
2026-01-08	54.1500	54.1500	52.3300	52.3300	+2.147%	8	547	+192.853%
2026-01-07	53.2500	53.2500	51.1900	51.2300	+1.647%	10	553	+199.141%
2026-01-06	50.0000	52.5000	47.7700	50.4000	+7.623%	34	551	+204.067%
2026-01-05	46.9000	47.1000	46.8300	46.8300	+7.903%	12	557	+227.247%
2026-01-02	44.1500	46.5000	43.4000	43.4000	+10.096%	17	557	+253.111%
2025-12-31	40.5000	41.0000	39.4200	39.4200	-5.919%	16	540	+288.762%
2025-12-30	42.0000	42.0000	41.5300	41.9000	-0.238%	6	540	+265.752%
2025-12-29	43.3800	43.3800	42.0000	42.0000	-3.626%	7	538	+264.881%
2025-12-26	45.5000	45.5000	43.0000	43.5800	-4.806%	8	541	+251.652%
2025-12-24	46.0000	46.0000	45.1000	45.7800	-4.625%	4	538	+234.753%
2025-12-23	47.5000	48.0000	45.5000	48.0000	-0.415%	11	538	+219.271%
2025-12-22	49.5000	50.5000	47.9000	48.2000	+7.278%	11	530	+217.946%
2025-12-19	41.7100	44.9300	41.7100	44.9300	+18.549%	36	525	+241.086%
2025-12-18	38.3800	38.3800	36.6900	37.9000	+7.487%	34	509	+304.354%
2025-12-17	36.0000	36.5000	35.2500	35.2600	-7.211%	4	506	+334.628%
2025-12-16	38.5000	38.5000	37.4000	38.0000	-4.762%	19	505	+303.289%
2025-12-15	42.0000	42.0000	39.1500	39.9000	-12.308%	24	519	+284.085%
2025-12-12	49.5600	50.1500	44.9400	45.5000	-7.029%	10	526	+236.813%
2025-12-11	45.9000	48.9400	45.0000	48.9400	-2.022%	15	524	+213.139%
2025-12-10	49.2500	50.1000	49.2500	49.9500	-4.712%	3	519	+206.807%
2025-12-09	53.0000	53.0000	52.4200	52.4200	-3.284%	5	518	+192.350%
2025-12-08	52.3000	54.5000	52.3000	54.2000	+2.264%	3	521	+182.749%
2025-12-05	55.0000	55.0000	53.0000	53.0000	-0.693%	3	522	+189.151%
2025-12-03	51.0000	53.3700	49.8000	53.3700	-2.574%	7	521	+187.146%
2025-12-02	56.4000	57.2000	54.7800	54.7800	-2.527%	3	515	+179.755%
2025-12-01	48.8000	56.2000	48.8000	56.2000	+11.952%	15	516	+172.687%
2025-11-28	52.1000	52.1000	50.2000	50.2000	-1.375%	15	524	+205.279%
2025-11-26	49.9900	51.7700	49.9900	50.9000	+6.485%	21	520	+201.081%
2025-11-25	49.9000	49.9000	44.2000	47.8000	-3.804%	9	520	+220.607%
2025-11-24	46.9900	51.3000	46.9900	49.6900	+12.294%	27	516	+208.412%
2025-11-21	43.2100	46.0000	40.0000	44.2500	+4.118%	123	498	+246.328%
2025-11-20	56.7000	56.7000	42.5000	42.5000	-17.715%	24	520	+260.588%
2025-11-19	51.0000	52.2000	50.0000	51.6500	+4.133%	23	508	+196.709%
2025-11-18	42.5000	50.9000	42.5000	49.6000	+9.759%	14	503	+208.972%
2025-11-17	44.0000	47.0000	44.0000	45.1900	+4.728%	27	495	+239.124%
2025-11-14	44.5000	46.0000	43.1500	43.1500	-6.053%	7	472	+255.156%
2025-11-13	47.3000	47.3000	44.5000	45.9300	-8.779%	31	471	+233.660%
2025-11-12	53.5000	53.5000	49.0000	50.3500	-8.786%	72	447	+204.369%
2025-11-11	61.5000	61.5000	55.2000	55.2000	-16.591%	41	410	+177.627%
2025-11-10	66.1800	66.1800	66.1800	66.1800	+1.007%	1	396	+131.565%
2025-11-06	65.5200	65.5200	65.5200	65.5200	-2.933%	2	396	+133.898%
2025-11-05	67.5000	67.5000	67.5000	67.5000	-8.088%	1	398	+127.037%
2025-11-03	75.0000	75.0000	73.4400	73.4400	-3.685%	7	395	+108.674%
2025-10-28	75.7000	76.2500	75.7000	76.2500	-0.066%	3	395	+100.984%
2025-10-27	75.5000	76.3000	75.5000	76.3000	+28.171%	3	399	+100.852%
2025-10-23	58.7000	59.5300	55.5000	59.5300	+7.844%	3	399	+157.433%
2025-10-22	51.2000	55.2000	51.2000	55.2000	-0.987%	6	399	+177.627%
2025-10-21	59.7000	59.7000	55.7500	55.7500	-6.616%	30	396	+174.888%
2025-10-20	63.4200	64.0000	59.7000	59.7000	-5.238%	10	391	+156.700%
2025-10-17	64.5000	65.0000	63.0000	63.0000	-12.500%	3	387	+143.254%
2025-10-16	72.0000	72.0000	72.0000	72.0000	-0.139%	1	385	+112.847%
2025-10-15	76.7000	76.7000	72.0000	72.1000	-9.649%	510	384	+112.552%
2025-10-14	76.0000	80.3000	76.0000	79.8000	-2.742%	408	562	+92.043%
2025-10-13	80.7000	82.0500	80.7000	82.0500	+0.061%	4	167	+86.776%
2025-10-10	79.2000	82.0000	79.2000	82.0000	+20.411%	3	165	+86.890%
2025-10-08	68.1000	68.1000	68.1000	68.1000	+3.026%	1	166	+125.037%
2025-10-07	64.0000	66.1000	64.0000	66.1000	-6.638%	11	166	+131.846%
2025-10-06	70.8000	70.8000	70.8000	70.8000	-2.210%	1	166	+116.455%
2025-10-03	73.0000	73.0000	72.4000	72.4000	+4.928%	7	166	+111.671%
2025-10-02	67.3400	69.6300	64.2000	69.0000	+20.841%	22	165	+122.101%
2025-10-01	56.5000	57.1000	56.5000	57.1000	-3.220%	2	152	+168.389%
2025-09-30	58.9100	59.0000	58.9100	59.0000	+8.856%	3	152	+159.746%
2025-09-29	54.2000	54.2000	54.2000	54.2000	-4.071%	1	152	+182.749%
2025-09-25	53.4900	56.9000	53.4900	56.5000	-4.399%	8	153	+171.239%
2025-09-24	59.3700	59.3700	59.0000	59.1000	+12.080%	4	154	+159.306%
2025-09-23	54.0000	54.0000	50.9500	52.7300	-0.509%	11	153	+190.632%
2025-09-22	51.1000	53.1900	51.1000	53.0000	+14.471%	5	156	+189.151%
2025-09-19	43.3600	46.3000	43.3600	46.3000	+8.178%	13	153	+230.994%
2025-09-18	42.1200	42.8000	42.1000	42.8000	+3.083%	12	144	+258.061%
2025-09-17	41.3000	41.5200	39.4200	41.5200	+7.844%	16	132	+269.099%
2025-09-16	39.1200	39.2000	38.0000	38.5000	-2.532%	8	120	+298.052%
2025-09-15	42.0000	42.0000	39.0000	39.5000	0.000%	116	114	+287.975%

.dark-mode .Y0WyH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0WyH8{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121C90NBIS Jan 21 2028 90.00 Call (NBIS280121C00090000)option OPRA

NBIS20280121C90
NBIS Jan 21 2028 90.00 Call (NBIS280121C00090000)
option OPRA