Dark

NBIS20260918P100
NBIS Sep 18 2026 100.00 Put (NBIS260918P00100000)
option OPRA

EOD

Aug 31, 2026

0.1000-16.667%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0900	0.1000	0.0900	0.1000	-16.667%	10	9,948	0.000%
2026-08-28	0.2400	0.2400	0.0900	0.1200	+20.000%	1,165	9,947	-16.667%
2026-08-27	0.2100	0.2100	0.1000	0.1000	-50.000%	54	9,046	0.000%
2026-08-26	0.2300	0.2300	0.1500	0.2000	+17.647%	29	9,047	-50.000%
2026-08-25	0.2200	0.2600	0.1700	0.1700	-22.727%	39	9,041	-41.176%
2026-08-24	0.2500	0.2500	0.2100	0.2200	+4.762%	993	9,035	-54.545%
2026-08-21	0.1900	0.2500	0.1900	0.2100	+5.000%	1,098	8,242	-52.381%
2026-08-20	0.1700	0.2400	0.1700	0.2000	-13.043%	499	7,329	-50.000%
2026-08-19	0.2500	0.2600	0.1900	0.2300	+15.000%	717	6,999	-56.522%
2026-08-18	0.1500	0.2400	0.1200	0.2000	+33.333%	1,078	6,482	-50.000%
2026-08-17	0.2300	0.2300	0.1500	0.1500	-28.571%	51	5,643	-33.333%
2026-08-14	0.2000	0.2900	0.1900	0.2100	-4.545%	166	5,624	-52.381%
2026-08-13	0.2500	0.3600	0.2000	0.2200	-12.000%	123	5,611	-54.545%
2026-08-12	0.4000	0.5000	0.2500	0.2500	-68.750%	2,437	5,616	-60.000%
2026-08-11	1.0000	1.1200	0.7900	0.8000	-37.984%	302	3,999	-87.500%
2026-08-10	1.6000	1.6000	1.1600	1.2900	-19.375%	130	3,789	-92.248%
2026-08-07	2.1200	2.2700	1.5700	1.6000	-24.883%	414	3,776	-93.750%
2026-08-06	2.0300	2.2000	1.6200	2.1300	+22.414%	271	3,710	-95.305%
2026-08-05	2.0000	2.0700	1.6700	1.7400	-15.122%	72	3,590	-94.253%
2026-08-04	2.2000	2.3800	1.9500	2.0500	-15.638%	76	3,586	-95.122%
2026-08-03	3.8000	3.8000	2.3000	2.4300	-26.807%	267	3,614	-95.885%
2026-07-31	3.5400	3.5400	2.8000	3.3200	-10.027%	35	3,631	-96.988%
2026-07-30	6.2300	6.2300	3.4000	3.6900	-58.817%	1,181	3,637	-97.290%
2026-07-29	6.9700	9.5100	6.7700	8.9600	+22.572%	235	2,782	-98.884%
2026-07-28	6.5200	8.0500	6.5200	7.3100	+31.712%	142	2,700	-98.632%
2026-07-27	5.5000	6.0700	5.5000	5.5500	-6.408%	108	2,690	-98.198%
2026-07-24	4.7000	5.9800	4.6700	5.9300	+26.170%	68	2,635	-98.314%
2026-07-23	4.6000	4.7000	4.1500	4.7000	+4.677%	5	2,590	-97.872%
2026-07-22	5.2500	5.2500	4.3000	4.4900	-17.615%	22	2,590	-97.773%
2026-07-21	7.0400	7.0400	5.2700	5.4500	-33.537%	130	2,588	-98.165%
2026-07-20	6.4000	8.2000	6.4000	8.2000	+8.179%	29	2,585	-98.780%
2026-07-17	8.5500	8.6500	6.7000	7.5800	-5.250%	67	2,574	-98.681%
2026-07-16	6.2000	8.0000	6.0200	8.0000	+48.976%	137	2,572	-98.750%
2026-07-15	5.5000	5.5000	5.3600	5.3700	-4.956%	14	2,557	-98.138%
2026-07-14	5.0700	5.7000	5.0300	5.6500	+20.213%	50	2,568	-98.230%
2026-07-13	4.3000	4.7000	4.3000	4.7000	+17.500%	4	2,556	-97.872%
2026-07-10	4.7000	5.0000	3.9500	4.0000	-9.091%	27	2,556	-97.500%
2026-07-09	4.3800	4.5900	4.3800	4.4000	-12.698%	48	2,554	-97.727%
2026-07-08	5.3800	5.6000	4.9800	5.0400	-4.000%	54	2,557	-98.016%
2026-07-07	5.3100	5.7000	5.2000	5.2500	+10.526%	54	2,539	-98.095%
2026-07-06	4.8000	4.8000	4.3600	4.7500	-1.042%	27	2,535	-97.895%
2026-07-02	3.8500	5.0000	3.6500	4.8000	+25.000%	322	2,380	-97.917%
2026-07-01	3.7500	4.2500	3.7200	3.8400	+41.697%	50	2,380	-97.396%
2026-06-30	3.0000	3.0000	2.7100	2.7100	-15.313%	49	2,375	-96.310%
2026-06-29	3.7500	3.7500	3.2000	3.2000	-15.567%	19	2,375	-96.875%
2026-06-26	3.6000	3.8000	3.6000	3.7900	-1.558%	5	2,378	-97.361%
2026-06-25	3.5000	3.8500	3.5000	3.8500	-0.773%	10	2,378	-97.403%
2026-06-24	3.7000	3.8800	3.6500	3.8800	+17.576%	8	2,387	-97.423%
2026-06-23	3.1700	3.3000	3.1700	3.3000	+13.402%	6	2,388	-96.970%
2026-06-22	2.8000	3.0300	2.8000	2.9100	+0.345%	808	2,391	-96.564%
2026-06-18	2.9600	2.9600	2.9000	2.9000	-9.375%	55	1,643	-96.552%
2026-06-17	3.1000	3.2000	3.0500	3.2000	+6.667%	19	1,643	-96.875%
2026-06-16	3.0000	3.1000	3.0000	3.0000	-7.407%	8	1,643	-96.667%
2026-06-15	3.6200	3.6200	3.1500	3.2400	-23.223%	47	1,661	-96.914%
2026-06-12	4.3000	4.3000	4.2200	4.2200	-12.083%	2	1,661	-97.630%
2026-06-11	5.4000	5.4000	4.8000	4.8000	-10.280%	21	1,661	-97.917%
2026-06-10	5.0000	5.3500	5.0000	5.3500	+7.000%	6	1,666	-98.131%
2026-06-09	4.8000	5.0500	4.8000	5.0000	+11.111%	8	1,663	-98.000%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-0.881%	3	1,663	-97.778%
2026-06-05	4.0000	4.7500	4.0000	4.5400	+37.576%	3	1,663	-97.797%
2026-06-04	3.7500	3.7700	3.2000	3.3000	-1.493%	16	1,662	-96.970%
2026-06-03	3.4000	3.4000	3.2000	3.3500	+4.037%	10	1,668	-97.015%
2026-06-02	3.3000	3.4000	3.1900	3.2200	-6.122%	326	1,668	-96.894%
2026-06-01	3.7700	3.7700	3.2600	3.4300	-16.341%	117	1,729	-97.085%
2026-05-29	3.9500	4.5100	3.9400	4.1000	+2.500%	22	1,807	-97.561%
2026-05-28	4.2000	4.2000	3.7200	4.0000	-12.088%	28	1,806	-97.500%
2026-05-27	4.7000	4.8400	4.5500	4.5500	+3.175%	27	1,808	-97.802%
2026-05-26	4.1000	4.4100	4.1000	4.4100	-1.563%	25	1,806	-97.732%
2026-05-22	4.4500	4.7000	4.1000	4.4800	-0.444%	15	1,805	-97.768%
2026-05-21	5.1000	5.2000	4.4500	4.5000	-35.252%	34	1,805	-97.778%
2026-05-20	6.2800	6.9500	6.2800	6.9500	+13.562%	38	1,805	-98.561%
2026-05-19	6.0100	6.8000	6.0100	6.1200	+2.000%	116	1,760	-98.366%
2026-05-18	5.3500	6.1000	5.1800	6.0000	+17.647%	179	1,760	-98.333%
2026-05-15	4.9000	5.3500	4.9000	5.1000	+5.155%	36	1,760	-98.039%
2026-05-14	5.0000	5.0000	4.5500	4.8500	-4.902%	70	1,801	-97.938%
2026-05-13	5.5000	5.5000	5.1000	5.1000	-32.450%	233	1,685	-98.039%
2026-05-12	7.3500	7.6000	7.3500	7.5500	+9.579%	13	1,685	-98.675%
2026-05-11	7.0500	7.0800	6.7700	6.8900	-9.342%	161	1,685	-98.549%
2026-05-08	7.3000	7.6000	7.2900	7.6000	-0.654%	32	1,653	-98.684%
2026-05-07	6.7000	7.6500	6.5400	7.6500	+21.815%	21	1,653	-98.693%
2026-05-06	6.7000	6.7000	5.7000	6.2800	-11.048%	103	1,658	-98.408%
2026-05-05	7.4000	7.4000	7.0500	7.0600	-3.815%	330	1,658	-98.584%
2026-05-04	7.5000	7.9000	7.3400	7.3400	-21.075%	8	1,503	-98.638%
2026-05-01	9.7000	9.7500	9.2200	9.3000	-18.062%	63	1,489	-98.925%
2026-04-30	11.1000	11.6000	10.9500	11.3500	-8.689%	159	1,489	-99.119%
2026-04-28	11.8000	12.7500	11.8000	12.4300	+16.168%	36	1,499	-99.195%
2026-04-27	11.4000	11.5000	10.7000	10.7000	+3.582%	8	1,500	-99.065%
2026-04-24	9.7000	10.3300	9.6800	10.3300	+18.057%	44	1,500	-99.032%
2026-04-23	8.2000	8.7500	7.8800	8.7500	-0.681%	81	1,471	-98.857%
2026-04-22	8.2400	8.8100	8.2400	8.8100	+6.788%	3	1,463	-98.865%
2026-04-21	8.1000	8.2500	8.0500	8.2500	-4.403%	16	1,455	-98.788%
2026-04-20	8.5300	8.8400	8.5000	8.6300	+0.349%	7	1,455	-98.841%
2026-04-17	8.5600	8.9400	8.5000	8.6000	+7.500%	51	1,453	-98.837%
2026-04-16	8.8100	8.8100	8.0000	8.0000	-9.091%	43	1,447	-98.750%
2026-04-15	9.2500	9.5100	8.7000	8.8000	-2.547%	44	1,424	-98.864%
2026-04-14	9.3200	9.3200	8.9200	9.0300	-10.947%	24	1,405	-98.893%
2026-04-13	11.1000	11.1000	9.7500	10.1400	-11.979%	47	1,407	-99.014%
2026-04-10	12.2500	12.5000	10.8500	11.5200	-10.559%	61	1,402	-99.132%
2026-04-09	14.7000	14.8000	12.8800	12.8800	-14.702%	24	1,391	-99.224%
2026-04-08	14.4500	15.1000	14.4500	15.1000	-14.448%	62	1,401	-99.338%
2026-04-07	18.3500	18.3500	17.1500	17.6500	-3.552%	51	1,424	-99.433%
2026-04-06	19.1000	19.1000	18.1300	18.3000	-9.226%	18	1,427	-99.454%
2026-04-01	20.2000	20.3000	20.1200	20.1600	-9.393%	26	1,416	-99.504%
2026-03-31	23.5200	23.5200	22.2000	22.2500	-18.018%	85	1,407	-99.551%
2026-03-30	23.1000	27.1500	23.1000	27.1400	+16.331%	59	1,386	-99.632%
2026-03-27	22.1500	23.3300	22.1500	23.3300	+8.260%	75	1,388	-99.571%
2026-03-26	21.6000	21.6000	21.5500	21.5500	+14.021%	10	1,346	-99.536%
2026-03-25	18.9000	18.9000	18.9000	18.9000	+0.106%	1	1,352	-99.471%
2026-03-24	18.9000	18.9800	18.8800	18.8800	+4.598%	60	1,352	-99.470%
2026-03-19	18.5000	18.5000	18.0000	18.0500	+1.690%	29	1,320	-99.446%
2026-03-18	19.2500	19.3000	17.7500	17.7500	-8.740%	181	1,335	-99.437%
2026-03-17	17.9000	19.7500	17.9000	19.4500	+25.484%	53	1,278	-99.486%
2026-03-16	16.5000	16.5000	15.4500	15.5000	-23.833%	21	1,279	-99.355%
2026-03-13	20.3500	20.3500	20.3500	20.3500	-7.332%	6	1,288	-99.509%
2026-03-12	22.1000	22.1000	21.9600	21.9600	+3.341%	6	1,288	-99.545%
2026-03-11	21.0400	21.4900	20.6500	21.2500	-18.614%	28	1,292	-99.529%
2026-03-10	26.1100	26.1100	26.1100	26.1100	-0.457%	1	1,282	-99.617%
2026-03-05	26.2300	26.2300	26.2300	26.2300	+0.614%	1	1,282	-99.619%
2026-03-04	27.3000	27.3000	26.0700	26.0700	-12.370%	13	1,282	-99.616%
2026-03-02	29.9500	29.9500	29.7500	29.7500	+10.390%	44	1,282	-99.664%
2026-02-27	26.9500	26.9500	26.9500	26.9500	+13.713%	4	1,282	-99.629%
2026-02-26	23.3900	23.7000	23.3900	23.7000	+0.937%	6	1,286	-99.578%
2026-02-25	24.3000	24.3000	23.4800	23.4800	-8.851%	5	1,291	-99.574%
2026-02-24	25.4500	25.7600	25.4500	25.7600	-2.792%	7	1,291	-99.612%
2026-02-23	26.5000	26.5000	26.5000	26.5000	+11.814%	1	1,286	-99.623%
2026-02-20	23.7000	23.7000	23.7000	23.7000	-3.265%	4	1,286	-99.578%
2026-02-19	24.5000	24.5000	24.5000	24.5000	-7.302%	42	1,286	-99.592%
2026-02-18	25.5600	26.4300	25.5600	26.4300	-4.170%	4	1,286	-99.622%
2026-02-17	27.5800	27.5800	27.5800	27.5800	-13.813%	4	1,286	-99.637%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+1.911%	20	1,282	-99.688%
2026-02-11	31.2000	31.4000	31.2000	31.4000	+9.867%	4	1,262	-99.682%
2026-02-10	28.5800	28.5800	28.5800	28.5800	-21.311%	1	1,262	-99.650%
2026-02-06	36.3200	36.3200	36.3200	36.3200	-2.758%	1	1,262	-99.725%
2026-02-05	37.3500	37.3500	37.3500	37.3500	+6.714%	130	1,262	-99.732%
2026-02-04	35.0000	35.0000	35.0000	35.0000	+11.323%	5	1,242	-99.714%
2026-02-02	31.4400	31.4400	31.4400	31.4400	-0.914%	2	1,242	-99.682%
2026-01-30	31.7300	31.7300	31.7300	31.7300	+14.964%	2	1,242	-99.685%
2026-01-22	27.6000	27.6000	27.6000	27.6000	-2.817%	1	1,242	-99.638%
2026-01-21	28.4000	28.4000	28.4000	28.4000	+0.247%	1	1,242	-99.648%
2026-01-20	28.0000	28.7300	27.1000	28.3300	+11.623%	126	1,242	-99.647%
2026-01-16	27.0300	27.0600	25.3800	25.3800	-5.826%	4	1,126	-99.606%
2026-01-15	27.0000	27.2500	26.1600	26.9500	-2.461%	137	1,126	-99.629%
2026-01-14	26.6000	28.4700	26.2600	27.6300	+5.257%	690	1,055	-99.638%
2026-01-13	26.3000	26.3000	26.2500	26.2500	-0.342%	26	557	-99.619%
2026-01-12	26.3400	26.3400	26.3400	26.3400	-4.323%	10	557	-99.620%
2026-01-09	27.5300	27.5300	27.5300	27.5300	-3.404%	1	547	-99.637%
2026-01-08	28.1000	28.5000	28.1000	28.5000	-11.765%	28	546	-99.649%
2025-12-23	32.3000	32.3000	32.3000	32.3000	-3.003%	5	569	-99.690%
2025-12-19	33.3000	33.3000	33.3000	33.3000	-10.724%	1	564	-99.700%
2025-12-17	36.7200	37.3000	36.7200	37.3000	-2.048%	30	563	-99.732%
2025-12-16	37.5000	38.5400	37.5000	38.0800	+4.272%	23	576	-99.737%
2025-12-15	36.5200	36.5200	36.5200	36.5200	+21.733%	1	554	-99.726%
2025-12-08	30.0000	30.0000	30.0000	30.0000	0.000%	1	554	-99.667%
2025-12-04	30.2500	30.2500	30.0000	30.0000	-6.250%	21	554	-99.667%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+2.400%	1	561	-99.688%
2025-12-01	31.8000	31.8000	31.2500	31.2500	-4.871%	2	560	-99.680%
2025-11-28	32.2800	32.8500	32.2800	32.8500	-12.213%	3	560	-99.696%
2025-11-21	38.0000	38.0000	37.4200	37.4200	-1.293%	31	559	-99.733%
2025-11-20	31.8500	37.9100	31.8500	37.9100	+10.460%	21	560	-99.736%
2025-11-19	34.3200	34.3200	34.3200	34.3200	-9.684%	1	550	-99.709%
2025-11-14	38.1100	38.1100	38.0000	38.0000	+3.967%	100	549	-99.737%
2025-11-13	36.5500	36.5500	36.5500	36.5500	+9.104%	10	450	-99.726%
2025-11-12	30.4700	33.7200	30.4700	33.5000	+7.717%	5	450	-99.701%
2025-11-11	30.5000	31.1000	30.1000	31.1000	+2.844%	23	445	-99.678%
2025-11-10	30.2400	30.2400	30.2400	30.2400	-4.213%	30	429	-99.669%
2025-11-07	31.5700	31.5700	31.5700	31.5700	+9.618%	1	414	-99.683%
2025-11-04	29.3300	29.3300	28.8000	28.8000	+9.798%	10	413	-99.653%
2025-10-27	26.2300	26.2300	26.2300	26.2300	-8.126%	2	410	-99.619%
2025-10-24	28.5600	28.5600	28.5500	28.5500	-6.393%	4	410	-99.650%
2025-10-23	30.5000	30.5000	30.5000	30.5000	-6.442%	1	414	-99.672%
2025-10-22	31.0000	33.6900	31.0000	32.6000	+18.545%	337	413	-99.693%
2025-10-17	27.5000	27.5000	27.5000	27.5000	+13.122%	1	74	-99.636%
2025-10-15	24.3100	24.3100	24.3100	24.3100	+9.013%	10	73	-99.589%
2025-10-13	22.3000	22.3000	22.3000	22.3000	+2.294%	1	63	-99.552%
2025-10-10	21.8000	21.8000	21.8000	21.8000	-10.582%	1	64	-99.541%
2025-10-08	24.3800	24.3800	24.3800	24.3800	-2.480%	1	63	-99.590%
2025-10-07	23.9000	25.0000	23.9000	25.0000	+15.741%	5	62	-99.600%
2025-10-06	21.6800	21.6800	21.6000	21.6000	-0.917%	10	59	-99.537%
2025-10-03	21.8000	21.8000	21.8000	21.8000	-0.909%	1	54	-99.541%
2025-10-02	22.0000	22.0000	22.0000	22.0000	-16.350%	1	54	-99.545%
2025-09-26	26.3000	26.3000	26.3000	26.3000	-2.629%	3	54	-99.620%
2025-09-25	25.4300	27.0100	25.4300	27.0100	+3.407%	3	54	-99.630%
2025-09-24	26.1200	26.1200	26.1200	26.1200	+0.849%	1	52	-99.617%
2025-09-23	24.3500	26.0000	24.3500	25.9000	+1.969%	9	52	-99.614%
2025-09-22	25.4000	25.4000	25.4000	25.4000	-5.047%	1	51	-99.606%
2025-09-19	26.7500	26.7500	26.7500	26.7500	-4.498%	1	51	-99.626%
2025-09-18	28.0100	28.0100	28.0100	28.0100	-6.633%	5	51	-99.643%
2025-09-17	30.0000	30.0000	30.0000	30.0000	-1.186%	10	46	-99.667%
2025-09-15	30.3600	30.3600	30.3600	30.3600	-0.459%	1	36	-99.671%
2025-09-11	30.5000	30.5000	30.5000	30.5000	+5.903%	20	35	-99.672%
2025-09-10	28.8000	28.8000	28.8000	28.8000	+0.348%	11	27	-99.653%
2025-09-09	31.0000	31.0000	28.7000	28.7000	0.000%	18	18	-99.652%

.dark-mode .qSqrMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSqrMG{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P100NBIS Sep 18 2026 100.00 Put (NBIS260918P00100000)option OPRA

NBIS20260918P100
NBIS Sep 18 2026 100.00 Put (NBIS260918P00100000)
option OPRA