NBIS Stock Prices

Data as of Nov 9, 2026

Last

141.45

Change

+11.96

Open

131.37

Previous

129.49

High

143.39

Low

128.51

Bid

-

Ask

-

Volume

18,661,927

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

186.4%

Hist Vol

108.0%

Opt Volume

144,341

Open Int

1,730,361

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	131.37	143.39	128.51	141.45	+11.96	18,661,927	144,341	1.864	1.080
Nov 6, 2026	130.64	136.87	122.62	129.49	+9.12	24,464,353	217,059	1.571	1.076
Nov 5, 2026	134.16	134.80	113.30	120.37	-21.15	46,154,506	411,062	1.477	1.076
Nov 4, 2026	145.81	152.88	140.02	141.52	-10.12	22,469,434	145,342	1.258	1.065
Nov 3, 2026	145.35	152.67	143.71	151.64	+10.25	15,211,113	125,846	1.168	1.066
Nov 2, 2026	154.56	155.36	140.60	141.39	-12.75	19,980,975	183,005	1.321	1.067
Oct 30, 2026	157.05	161.42	149.96	154.14	-17.85	21,324,453	294,470	1.063	1.065
Oct 29, 2026	173.19	178.33	168.76	171.99	-10.35	16,611,464	138,674	0.964	1.059
Oct 28, 2026	173.49	182.74	168.92	182.34	+11.87	23,420,135	169,842	0.970	1.057
Oct 27, 2026	159.00	171.53	158.30	170.47	+17.20	20,324,751	169,753	0.987	1.056
Oct 26, 2026	153.96	165.86	149.48	153.27	-5.47	29,948,809	209,654	1.077	1.053
Oct 23, 2026	158.90	162.99	155.86	158.74	-0.43	13,362,711	201,093	0.943	1.057
Oct 22, 2026	164.75	167.50	155.73	159.17	-12.40	25,620,110	340,934	0.994	1.059
Oct 21, 2026	176.46	178.85	164.00	171.57	+0.12	19,061,420	201,614	0.928	1.058
Oct 20, 2026	164.00	174.74	160.25	171.45	+1.21	21,064,581	218,554	0.909	1.059
Oct 19, 2026	176.51	176.69	166.59	170.24	+4.77	26,232,828	238,267	0.971	1.060
Oct 16, 2026	181.17	182.70	163.27	165.47	-22.94	34,763,798	542,020	0.924	1.063
Oct 15, 2026	175.48	189.33	163.36	188.41	+2.40	46,872,774	574,577	0.837	1.055
Oct 14, 2026	195.00	198.60	183.11	186.01	-20.85	32,945,818	457,058	0.833	1.057
Oct 13, 2026	200.50	207.92	197.60	206.86	-3.20	17,381,159	215,916	0.751	1.053
Oct 12, 2026	217.20	217.20	206.90	210.06	-11.01	13,853,352	192,499	0.728	1.053
Oct 9, 2026	222.30	225.30	218.50	221.07	+1.36	9,494,314	173,531	0.662	1.052
Oct 8, 2026	233.13	234.16	217.73	219.71	-17.44	21,363,114	325,048	0.719	1.055
Oct 7, 2026	242.33	243.62	234.03	237.15	-12.72	17,614,156	213,823	0.718	1.053
Oct 6, 2026	237.22	255.10	237.00	249.87	+17.30	21,263,211	323,200	0.751	1.053
Oct 5, 2026	244.10	244.49	230.51	232.57	-10.24	14,057,697	190,275	0.735	1.051
Oct 2, 2026	235.76	248.34	235.34	242.81	+0.00	12,208,272	211,982	0.685	1.050
Oct 1, 2026	236.18	239.63	228.47	232.28	-3.60	12,170,462	142,860	0.766	1.052
Sep 30, 2026	243.66	250.48	235.06	235.88	-1.47	14,496,304	135,394	0.792	1.052
Sep 29, 2026	235.18	246.98	233.61	237.36	+5.47	12,979,170	109,159	0.811	1.052
Sep 28, 2026	235.20	245.35	228.38	231.88	-5.45	12,664,319	129,729	0.852	1.052
Sep 25, 2026	245.60	246.92	235.41	237.33	-6.15	10,972,949	197,692	0.736	1.052
Sep 24, 2026	231.84	249.19	229.50	243.48	+16.87	24,065,399	292,057	0.815	1.052
Sep 23, 2026	235.16	236.57	226.39	226.61	-9.51	10,853,983	119,968	0.816	1.051
Sep 22, 2026	233.24	246.61	231.66	236.12	+3.32	15,265,640	157,061	0.829	1.050
Sep 21, 2026	225.96	237.96	221.30	232.80	+9.26	17,443,537	193,792	0.879	1.052
Sep 18, 2026	217.90	224.65	210.30	223.54	+5.55	21,172,947	300,872	0.751	1.053
Sep 17, 2026	230.02	232.85	209.65	217.99	+8.62	30,431,579	273,250	0.779	1.053
Sep 16, 2026	212.49	220.40	208.46	209.37	+2.00	12,772,784	123,391	0.771	1.053
Sep 15, 2026	211.03	216.56	206.85	207.37	-4.82	10,315,555	80,818	0.807	1.053
Sep 14, 2026	204.98	219.32	203.87	212.19	-12.30	13,632,418	144,042	0.854	1.053
Sep 11, 2026	234.80	234.95	223.64	224.49	-3.63	11,126,635	160,188	0.732	1.051
Sep 10, 2026	232.00	238.33	226.03	228.11	-12.24	12,818,917	146,646	0.843	1.052
Sep 9, 2026	247.91	250.27	240.20	240.35	-3.53	10,387,068	110,592	0.837	1.051
Sep 8, 2026	234.85	254.74	234.33	243.88	+0.00	26,157,261	307,739	0.900	1.125
Sep 4, 2026	210.19	226.58	209.41	226.39	+15.76	14,716,501	226,175	0.800	1.123
Sep 3, 2026	202.88	211.67	196.63	210.63	+6.54	10,602,208	136,626	0.763	1.121
Sep 2, 2026	195.66	205.21	195.15	204.09	+4.55	10,548,180	107,844	0.785	1.121
Sep 1, 2026	199.91	202.81	194.80	199.54	-6.78	10,718,602	128,894	0.768	1.121
Aug 31, 2026	205.74	208.88	201.50	206.32	-2.86	10,465,176	112,231	0.830	1.123
Aug 28, 2026	211.96	214.28	205.48	209.18	-9.30	13,051,102	211,171	0.773	1.124
Aug 27, 2026	223.37	228.50	215.41	218.48	+4.55	15,863,354	172,208	0.852	1.123
Aug 26, 2026	215.50	221.47	213.60	213.93	-8.04	8,820,131	84,525	0.889	1.123
Aug 25, 2026	217.96	223.44	213.55	221.97	+11.06	13,399,153	101,378	0.918	1.122
Aug 24, 2026	211.20	213.75	201.89	210.91	-8.22	16,772,453	152,919	0.976	1.121
Aug 21, 2026	226.36	230.81	217.85	219.13	-0.98	19,653,720	224,226	0.876	1.121
Aug 20, 2026	223.00	223.00	212.04	220.11	-3.79	28,506,043	216,284	0.950	1.121
Aug 19, 2026	232.32	236.20	213.75	223.90	-24.53	49,456,911	345,336	0.948	1.121
Aug 18, 2026	268.70	274.80	244.78	248.43	-20.42	22,466,110	219,806	0.943	1.119
Aug 17, 2026	276.78	280.83	263.82	268.85	-8.83	19,591,626	247,573	1.155	1.115
Aug 14, 2026	258.09	278.66	256.91	277.68	+22.64	28,797,877	519,362	1.013	1.115
Aug 13, 2026	255.47	275.96	247.38	255.04	-4.16	35,880,556	441,960	1.030	1.113
Aug 12, 2026	226.00	259.44	216.11	259.20	+65.97	62,503,170	615,740	1.075	1.115
Aug 11, 2026	187.50	195.60	187.31	193.23	+9.12	20,058,103	203,294	1.197	1.078
Aug 10, 2026	186.08	196.13	183.11	184.11	-3.86	15,666,169	144,277	1.349	1.077

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.