Dark

NBIS20260821P85
NBIS Aug 21 2026 85.00 Put (NBIS260821P00085000)
option OPRA

EOD

Jul 14, 2026

1.66+24.812%(+0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.3300	1.6900	1.3300	1.6600	+24.812%	14	347	0.000%
2026-07-13	1.4500	1.4500	1.2000	1.3300	-8.276%	5	335	+24.812%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+7.407%	2	330	+14.483%
2026-07-09	1.2500	1.3500	1.2500	1.3500	-16.667%	23	330	+22.963%
2026-07-08	1.8200	1.8900	1.6200	1.6200	-14.286%	20	333	+2.469%
2026-07-07	1.8100	2.0700	1.8100	1.8900	+8.621%	41	337	-12.169%
2026-07-06	1.5000	1.7400	1.5000	1.7400	+6.098%	9	317	-4.598%
2026-07-02	1.7000	1.7000	1.6400	1.6400	+17.143%	5	304	+1.220%
2026-07-01	1.3900	1.5100	1.2500	1.4000	+47.368%	6	304	+18.571%
2026-06-30	1.0200	1.0200	0.9500	0.9500	-20.833%	6	302	+74.737%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-16.084%	1	298	+38.333%
2026-06-26	1.4300	1.4300	1.4300	1.4300	+0.704%	1	297	+16.084%
2026-06-24	1.2900	1.4200	1.2900	1.4200	+32.710%	7	296	+16.901%
2026-06-23	1.0700	1.0700	1.0700	1.0700	+9.184%	3	300	+55.140%
2026-06-22	0.9800	0.9800	0.9800	0.9800	-12.500%	1	297	+69.388%
2026-06-18	1.0800	1.1800	1.0600	1.1200	+10.891%	41	291	+48.214%
2026-06-17	1.0200	1.0200	1.0000	1.0100	-1.942%	3	291	+64.356%
2026-06-16	1.0300	1.0300	1.0300	1.0300	-6.364%	1	291	+61.165%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-29.487%	1	291	+50.909%
2026-06-12	1.6000	1.6000	1.5600	1.5600	-18.325%	2	291	+6.410%
2026-06-10	1.8400	1.9100	1.8400	1.9100	+12.353%	6	291	-13.089%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+6.250%	1	295	-2.353%
2026-06-08	1.5300	1.6000	1.5300	1.6000	-5.882%	2	294	+3.750%
2026-06-05	1.3700	1.7000	1.3700	1.7000	+68.317%	11	295	-2.353%
2026-06-04	1.0900	1.0900	1.0100	1.0100	-12.174%	3	304	+64.356%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+3.604%	3	307	+44.348%
2026-06-02	1.0700	1.1100	0.9700	1.1100	-19.565%	11	309	+49.550%
2026-06-01	1.3800	1.3800	1.3800	1.3800	-2.817%	5	314	+20.290%
2026-05-28	1.2600	1.5600	0.8700	1.4200	-11.250%	33	319	+16.901%
2026-05-27	2.0000	2.0000	1.6000	1.6000	-3.030%	2	346	+3.750%
2026-05-22	1.5400	1.6500	1.5400	1.6500	-2.367%	4	347	+0.606%
2026-05-21	1.6400	1.6900	1.6400	1.6900	-34.241%	3	349	-1.775%
2026-05-19	2.6100	2.6100	2.5700	2.5700	+15.247%	2	349	-35.409%
2026-05-18	2.2300	2.2300	2.2300	2.2300	+5.687%	10	352	-25.561%
2026-05-15	2.0000	2.1100	2.0000	2.1100	+10.471%	2	352	-21.327%
2026-05-14	1.8500	1.9100	1.8500	1.9100	-7.282%	21	341	-13.089%
2026-05-13	2.2600	2.3100	2.0600	2.0600	-38.507%	39	356	-19.417%
2026-05-12	3.3500	3.3500	3.3500	3.3500	+11.667%	1	356	-50.448%
2026-05-11	2.8600	3.0500	2.8600	3.0000	-7.975%	87	356	-44.667%
2026-05-08	3.2000	3.4500	2.8500	3.2600	-1.212%	108	322	-49.080%
2026-05-07	2.8900	3.3000	2.8900	3.3000	+10.368%	6	333	-49.697%
2026-05-06	3.0500	3.0500	2.8000	2.9900	-3.548%	24	329	-44.482%
2026-05-05	4.0000	4.0000	3.0100	3.1000	-8.824%	4	311	-46.452%
2026-05-04	3.3500	3.4000	3.3500	3.4000	-19.431%	3	314	-51.176%
2026-05-01	4.2000	4.2200	4.2000	4.2200	-21.852%	13	312	-60.664%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-12.195%	1	312	-69.259%
2026-04-29	6.0000	6.1500	6.0000	6.1500	+0.490%	2	312	-73.008%
2026-04-28	5.7000	6.3000	5.7000	6.1200	+17.017%	7	312	-72.876%
2026-04-27	5.2000	5.2400	5.2000	5.2300	+8.506%	22	311	-68.260%
2026-04-24	4.3200	5.0000	4.3200	4.8200	+12.093%	23	300	-65.560%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+7.500%	1	294	-61.395%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-2.439%	3	295	-58.500%
2026-04-20	4.1700	4.4500	4.1000	4.1000	-0.966%	16	292	-59.512%
2026-04-17	4.2000	4.4100	4.1400	4.1400	+0.976%	6	306	-59.903%
2026-04-16	4.3600	4.3600	4.1000	4.1000	-8.889%	2	304	-59.512%
2026-04-15	4.9000	4.9000	4.5000	4.5000	-4.863%	12	302	-63.111%
2026-04-14	4.5800	4.7300	4.5800	4.7300	-4.829%	2	311	-64.905%
2026-04-13	5.3500	5.5500	4.9700	4.9700	-19.968%	20	311	-66.600%
2026-04-10	6.0500	6.2100	6.0500	6.2100	-13.147%	3	311	-73.269%
2026-04-09	7.1500	7.1500	7.1500	7.1500	-10.063%	1	308	-76.783%
2026-04-08	7.9000	8.1000	7.9000	7.9500	-21.287%	8	308	-79.119%
2026-04-07	10.1300	10.1300	10.1000	10.1000	-0.493%	2	309	-83.564%
2026-04-06	11.0000	11.0000	10.1500	10.1500	-14.346%	2	309	-83.645%
2026-04-02	13.0000	13.1000	11.6000	11.8500	-0.420%	47	293	-85.992%
2026-04-01	11.1500	11.9000	11.1500	11.9000	-14.695%	3	293	-86.050%
2026-03-31	14.0700	14.4700	13.9500	13.9500	-16.317%	13	292	-88.100%
2026-03-30	15.5300	17.0500	15.5300	16.6700	+16.573%	17	299	-90.042%
2026-03-27	13.5000	14.3000	13.4600	14.3000	+12.157%	15	309	-88.392%
2026-03-26	12.4000	12.7500	12.4000	12.7500	+23.188%	14	298	-86.980%
2026-03-24	10.3600	10.3600	10.3500	10.3500	0.000%	10	291	-83.961%
2026-03-23	10.3500	10.3500	10.3500	10.3500	-8.082%	1	281	-83.961%
2026-03-20	10.5500	11.5500	10.3000	11.2600	+7.340%	27	281	-85.258%
2026-03-19	10.4000	10.8200	10.4000	10.4900	+2.843%	53	288	-84.175%
2026-03-18	11.0200	11.0200	10.2000	10.2000	-11.304%	2	287	-83.725%
2026-03-17	11.0400	11.5000	11.0400	11.5000	+29.505%	21	286	-85.565%
2026-03-16	10.4300	10.4300	8.8000	8.8800	-27.628%	63	280	-81.306%
2026-03-13	11.9100	12.2700	11.9100	12.2700	-3.386%	11	234	-86.471%
2026-03-11	13.6900	13.6900	12.7000	12.7000	-23.998%	13	224	-86.929%
2026-03-10	16.7100	16.7100	16.7100	16.7100	-0.772%	1	223	-90.066%
2026-03-05	16.8400	16.8400	16.8400	16.8400	-5.020%	1	223	-90.143%
2026-03-04	18.0000	18.0000	17.7300	17.7300	-17.726%	2	222	-90.637%
2026-03-03	21.5500	21.5500	21.5500	21.5500	+10.343%	3	224	-92.297%
2026-03-02	20.2000	20.2000	19.5300	19.5300	-0.357%	5	227	-91.500%
2026-02-27	19.0000	19.6000	18.2000	19.6000	+30.146%	17	229	-91.531%
2026-02-24	15.0600	15.0600	15.0600	15.0600	-10.623%	1	212	-88.977%
2026-02-23	16.8500	16.8500	16.8500	16.8500	+1.813%	1	211	-90.148%
2026-02-20	16.5500	16.5500	16.5500	16.5500	-1.076%	1	210	-89.970%
2026-02-18	16.7400	16.7900	16.6700	16.7300	-6.327%	8	209	-90.078%
2026-02-13	19.0000	19.0000	17.8600	17.8600	-21.078%	11	214	-90.705%
2026-02-12	22.6300	22.6300	22.6300	22.6300	+22.324%	20	214	-92.665%
2026-02-10	18.5000	18.5000	18.5000	18.5000	-5.852%	1	202	-91.027%
2026-02-09	20.7200	20.7200	19.6500	19.6500	-24.713%	51	202	-91.552%
2026-02-05	25.0000	26.1000	25.0000	26.1000	+9.664%	31	218	-93.640%
2026-02-04	21.8600	24.8000	21.8600	23.8000	+13.118%	24	188	-93.025%
2026-02-02	21.8000	21.8000	21.0400	21.0400	-4.882%	30	183	-92.110%
2026-01-30	21.3200	22.1500	21.0500	22.1200	+24.972%	20	192	-92.495%
2026-01-28	18.1700	18.2500	17.7000	17.7000	-5.600%	10	206	-90.621%
2026-01-23	19.2000	19.2000	18.7500	18.7500	-4.919%	11	205	-91.147%
2026-01-21	18.4800	19.7200	18.4500	19.7200	+9.922%	11	195	-91.582%
2026-01-20	18.0000	18.0000	17.2000	17.9400	+9.390%	6	193	-90.747%
2026-01-16	16.9000	16.9000	16.4000	16.4000	-8.123%	2	188	-89.878%
2026-01-14	17.8000	17.8900	17.7800	17.8500	+5.434%	20	188	-90.700%
2026-01-13	17.0700	17.0700	16.9100	16.9300	-0.059%	14	192	-90.195%
2026-01-12	18.6300	18.6300	16.9400	16.9400	-6.461%	12	192	-90.201%
2026-01-08	18.0000	18.2200	18.0000	18.1100	-3.926%	15	184	-90.834%
2026-01-07	18.8500	18.8500	18.8500	18.8500	-4.217%	2	180	-91.194%
2026-01-06	19.0100	19.9800	18.8300	19.6800	-5.157%	22	178	-91.565%
2026-01-02	20.6500	20.7500	20.6500	20.7500	-7.778%	100	171	-92.000%
2025-12-31	22.5000	22.5000	22.5000	22.5000	-0.177%	1	71	-92.622%
2025-12-30	22.6000	22.6000	22.2000	22.5400	+3.394%	15	71	-92.635%
2025-12-29	21.8000	21.8000	21.8000	21.8000	+4.657%	50	56	-92.385%
2025-12-22	21.0000	21.3000	20.8300	20.8300	-6.592%	8	8	-92.031%
2025-12-19	23.0000	23.0000	22.3000	22.3000	-13.566%	5	5	-92.556%
2025-12-18	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	-93.566%

.dark-mode .lh8DL0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh8DL0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260821P85NBIS Aug 21 2026 85.00 Put (NBIS260821P00085000)option OPRA

NBIS20260821P85
NBIS Aug 21 2026 85.00 Put (NBIS260821P00085000)
option OPRA