Dark

NBIS20260821P80
NBIS Aug 21 2026 80.00 Put (NBIS260821P00080000)
option OPRA

EOD

Jul 14, 2026

1.24+0.813%(+0.01)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.1600	1.3000	1.1500	1.2400	+0.813%	115	892	0.000%
2026-07-13	1.0200	1.2300	0.9300	1.2300	+14.953%	343	870	+0.813%
2026-07-10	1.2200	1.2200	0.9500	1.0700	+0.943%	38	684	+15.888%
2026-07-09	1.2300	1.2300	1.0600	1.0600	-29.333%	21	666	+16.981%
2026-07-08	1.5100	1.5100	1.5000	1.5000	+5.634%	3	651	-17.333%
2026-07-07	1.6000	1.6000	1.3500	1.4200	-2.069%	24	648	-12.676%
2026-07-06	1.2300	1.4500	1.2300	1.4500	+11.538%	10	626	-14.483%
2026-07-01	1.1500	1.3000	1.1500	1.3000	+18.182%	3	616	-4.615%
2026-06-29	1.1200	1.1200	1.0000	1.1000	-15.385%	17	613	+12.727%
2026-06-26	1.1800	1.3000	1.1800	1.3000	+12.069%	3	605	-4.615%
2026-06-24	1.0200	1.1600	1.0200	1.1600	+13.725%	2	603	+6.897%
2026-06-23	0.8900	1.0400	0.8500	1.0200	+36.000%	8	604	+21.569%
2026-06-22	0.9500	0.9500	0.7500	0.7500	-21.875%	2	602	+65.333%
2026-06-18	0.8300	0.9600	0.8300	0.9600	+11.628%	153	592	+29.167%
2026-06-17	0.9900	0.9900	0.8400	0.8600	+16.216%	21	592	+44.186%
2026-06-16	1.0000	1.0000	0.7400	0.7400	-21.277%	4	592	+67.568%
2026-06-15	1.0700	1.0700	0.9400	0.9400	-27.132%	2	593	+31.915%
2026-06-12	1.2500	1.3600	1.1800	1.2900	-10.417%	7	593	-3.876%
2026-06-11	1.4900	1.4900	1.4400	1.4400	-0.690%	2	593	-13.889%
2026-06-10	1.5200	1.5200	1.4500	1.4500	-3.333%	18	593	-14.483%
2026-06-09	1.2500	1.5000	1.2500	1.5000	+40.187%	4	576	-17.333%
2026-06-08	1.0500	1.0700	1.0500	1.0700	-15.748%	4	572	+15.888%
2026-06-05	1.2700	1.3700	1.2700	1.2700	+35.106%	13	573	-2.362%
2026-06-04	1.0000	1.0000	0.9400	0.9400	-1.053%	17	566	+31.915%
2026-06-03	0.9400	1.0000	0.9200	0.9500	+4.396%	13	580	+30.526%
2026-06-02	0.9500	0.9800	0.8400	0.9100	-12.500%	10	587	+36.264%
2026-06-01	0.8800	1.1800	0.8800	1.0400	-11.111%	31	597	+19.231%
2026-05-29	1.3700	1.3700	1.1700	1.1700	+10.377%	4	597	+5.983%
2026-05-28	1.4400	1.4400	1.0600	1.0600	-26.897%	27	596	+16.981%
2026-05-27	1.4500	1.4500	1.4500	1.4500	+15.079%	10	601	-14.483%
2026-05-26	1.2600	1.2600	1.2600	1.2600	-8.696%	2	601	-1.587%
2026-05-22	1.3500	1.3800	1.3500	1.3800	-2.817%	4	603	-10.145%
2026-05-21	1.6400	1.6400	1.3800	1.4200	-32.701%	8	601	-12.676%
2026-05-19	2.1100	2.1100	2.1100	2.1100	+16.575%	4	601	-41.232%
2026-05-15	1.7000	1.8100	1.7000	1.8100	+13.836%	11	602	-31.492%
2026-05-14	1.5800	1.5900	1.5000	1.5900	-7.018%	7	601	-22.013%
2026-05-13	1.6800	1.8300	1.6800	1.7100	-34.483%	14	590	-27.485%
2026-05-12	2.5000	2.6100	2.5000	2.6100	+11.064%	12	590	-52.490%
2026-05-11	2.5000	2.5000	2.3400	2.3500	-14.855%	47	590	-47.234%
2026-05-08	2.5000	2.7600	2.5000	2.7600	+0.364%	19	576	-55.072%
2026-05-07	2.4300	2.7500	2.3600	2.7500	+10.000%	8	569	-54.909%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+2.459%	20	565	-50.400%
2026-05-05	2.4800	2.4800	2.4400	2.4400	-4.314%	3	581	-49.180%
2026-05-04	2.8500	2.8500	2.5000	2.5500	-27.557%	54	578	-51.373%
2026-05-01	3.4900	3.5800	3.4900	3.5200	-20.542%	26	563	-64.773%
2026-04-30	4.4300	4.4300	4.4300	4.4300	-10.685%	1	563	-72.009%
2026-04-29	4.8500	4.9600	4.7600	4.9600	-1.392%	129	563	-75.000%
2026-04-28	4.8000	5.2000	4.8000	5.0300	+16.977%	63	551	-75.348%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+31.498%	2	548	-71.163%
2026-04-24	3.2700	3.2700	3.2700	3.2700	-9.167%	4	546	-62.080%
2026-04-23	3.2000	3.6000	3.2000	3.6000	+7.463%	10	550	-65.556%
2026-04-22	3.1000	3.3500	3.1000	3.3500	+5.346%	23	553	-62.985%
2026-04-21	3.1800	3.1800	3.1800	3.1800	-6.471%	3	546	-61.006%
2026-04-17	3.5000	3.7000	3.4000	3.4000	+0.592%	5	546	-63.529%
2026-04-16	3.5500	3.5500	3.3800	3.3800	-12.887%	15	541	-63.314%
2026-04-15	3.9500	4.1500	3.8800	3.8800	+2.105%	11	546	-68.041%
2026-04-14	4.0500	4.0500	3.8000	3.8000	-10.588%	2	555	-67.368%
2026-04-13	4.9000	4.9000	4.2100	4.2500	-15.339%	14	556	-70.824%
2026-04-10	4.9000	5.3500	4.8600	5.0200	-9.550%	7	558	-75.299%
2026-04-09	6.4000	6.4000	5.5500	5.5500	-16.416%	19	557	-77.658%
2026-04-08	6.9000	7.0000	6.6400	6.6400	-19.903%	5	553	-81.325%
2026-04-07	8.7200	8.7200	8.2800	8.2900	-1.310%	12	553	-85.042%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-13.402%	21	565	-85.238%
2026-04-02	11.0000	11.0000	9.6500	9.7000	-5.366%	26	580	-87.216%
2026-04-01	9.5500	10.2500	9.5500	10.2500	-9.292%	4	580	-87.902%
2026-03-31	11.9000	12.2500	11.3000	11.3000	-22.761%	7	576	-89.027%
2026-03-30	13.5000	14.6300	13.3800	14.6300	+30.044%	21	576	-91.524%
2026-03-27	11.1500	11.2500	11.1500	11.2500	+6.032%	10	568	-88.978%
2026-03-26	9.8000	10.6500	9.8000	10.6100	+17.238%	30	558	-88.313%
2026-03-24	9.3500	9.3500	9.0500	9.0500	+5.848%	13	538	-86.298%
2026-03-23	8.5000	8.5500	8.5000	8.5500	-12.308%	36	533	-85.497%
2026-03-20	8.5000	9.7500	8.5000	9.7500	+10.169%	16	520	-87.282%
2026-03-19	8.4000	8.8500	8.4000	8.8500	+2.907%	17	505	-85.989%
2026-03-18	9.0000	9.0000	8.6000	8.6000	-11.795%	25	490	-85.581%
2026-03-17	9.0000	9.7500	9.0000	9.7500	+30.000%	57	495	-87.282%
2026-03-16	7.9500	7.9500	7.3700	7.5000	-32.735%	96	462	-83.467%
2026-03-11	11.2000	11.2000	10.7800	11.1500	-19.669%	5	425	-88.879%
2026-03-10	13.8800	13.8800	13.8800	13.8800	-8.140%	2	427	-91.066%
2026-03-09	15.5000	15.5000	15.1100	15.1100	-5.088%	3	429	-91.794%
2026-03-06	15.2500	15.9200	15.2000	15.9200	+13.714%	27	429	-92.211%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+1.083%	1	422	-91.143%
2026-03-04	14.3900	14.3900	13.8500	13.8500	-21.307%	4	423	-91.047%
2026-03-03	17.6000	17.6000	17.6000	17.6000	+2.266%	12	422	-92.955%
2026-02-27	14.9000	17.2100	14.5000	17.2100	+32.181%	7	422	-92.795%
2026-02-26	13.0200	13.0200	13.0200	13.0200	-5.720%	1	420	-90.476%
2026-02-24	14.2900	14.2900	13.7000	13.8100	-2.126%	6	421	-91.021%
2026-02-23	14.4700	14.5000	14.1100	14.1100	-0.982%	8	422	-91.212%
2026-02-20	13.4000	14.2500	13.4000	14.2500	+10.465%	3	420	-91.298%
2026-02-19	12.9000	12.9000	12.9000	12.9000	-10.105%	5	420	-90.388%
2026-02-18	14.8000	14.8000	14.3500	14.3500	-3.367%	2	425	-91.359%
2026-02-17	15.2400	15.2400	14.8500	14.8500	-3.696%	4	427	-91.650%
2026-02-13	15.4200	15.4200	15.4200	15.4200	-14.807%	1	425	-91.958%
2026-02-12	19.1100	19.1100	17.2600	18.1000	+1.401%	7	425	-93.149%
2026-02-11	17.8900	17.8900	17.8500	17.8500	+4.754%	7	425	-93.053%
2026-02-09	17.1700	17.1700	17.0400	17.0400	-14.329%	7	425	-92.723%
2026-02-06	20.4900	20.6100	19.8900	19.8900	-10.727%	17	426	-93.766%
2026-02-05	21.5500	22.2800	21.4500	22.2800	+4.015%	10	423	-94.434%
2026-02-04	19.6300	21.4200	19.3300	21.4200	+17.370%	23	421	-94.211%
2026-02-02	18.2500	18.2500	18.2500	18.2500	-5.195%	1	419	-93.205%
2026-01-30	17.4800	19.2500	17.4800	19.2500	+14.652%	13	418	-93.558%
2026-01-29	16.8900	16.8900	16.7900	16.7900	+5.997%	6	406	-92.615%
2026-01-28	15.7000	15.8400	15.7000	15.8400	-5.263%	8	406	-92.172%
2026-01-26	16.6800	16.7200	16.6800	16.7200	-2.108%	2	404	-92.584%
2026-01-21	15.7500	17.0800	15.7500	17.0800	+6.484%	14	402	-92.740%
2026-01-20	14.7000	16.0400	14.7000	16.0400	+6.578%	325	396	-92.269%
2026-01-15	15.0500	15.0500	15.0500	15.0500	-1.311%	1	73	-91.761%
2026-01-14	15.3300	15.3700	15.1900	15.2500	+4.238%	10	73	-91.869%
2026-01-13	14.5900	14.7400	14.5500	14.6300	-5.000%	28	74	-91.524%
2026-01-12	15.4400	15.4400	15.4000	15.4000	-4.644%	13	73	-91.948%
2026-01-09	15.7600	16.1500	15.1000	16.1500	-0.185%	11	60	-92.322%
2026-01-08	15.4600	16.1800	15.4600	16.1800	-1.100%	19	51	-92.336%
2026-01-07	16.3200	16.4200	15.9200	16.3600	-6.514%	19	46	-92.421%
2026-01-06	15.6000	17.5000	15.6000	17.5000	+0.806%	6	47	-92.914%
2026-01-05	17.0000	17.5100	17.0000	17.3600	-4.353%	25	32	-92.857%
2026-01-02	18.1500	18.1500	18.1500	18.1500	-7.681%	21	32	-93.168%
2025-12-30	19.6600	19.6600	19.6600	19.6600	+1.918%	5	11	-93.693%
2025-12-29	19.2900	19.2900	19.2900	19.2900	+1.526%	1	11	-93.572%
2025-12-26	19.0000	19.0000	19.0000	19.0000	+4.857%	5	10	-93.474%
2025-12-22	18.1200	18.1200	18.1200	18.1200	-7.077%	1	5	-93.157%
2025-12-19	19.7000	20.0300	19.5000	19.5000	-15.033%	4	4	-93.641%
2025-12-18	22.5500	22.9500	22.5500	22.9500	0.000%	2	2	-94.597%

.dark-mode .LpB5j6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpB5j6{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260821P80NBIS Aug 21 2026 80.00 Put (NBIS260821P00080000)option OPRA

NBIS20260821P80
NBIS Aug 21 2026 80.00 Put (NBIS260821P00080000)
option OPRA