Dark

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

EOD

Jul 14, 2026

5.65+20.213%(+0.95)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	5.0700	5.7000	5.0300	5.6500	+20.213%	50	2,568	0.000%
2026-07-13	4.3000	4.7000	4.3000	4.7000	+17.500%	4	2,556	+20.213%
2026-07-10	4.7000	5.0000	3.9500	4.0000	-9.091%	27	2,556	+41.250%
2026-07-09	4.3800	4.5900	4.3800	4.4000	-12.698%	48	2,554	+28.409%
2026-07-08	5.3800	5.6000	4.9800	5.0400	-4.000%	54	2,557	+12.103%
2026-07-07	5.3100	5.7000	5.2000	5.2500	+10.526%	54	2,539	+7.619%
2026-07-06	4.8000	4.8000	4.3600	4.7500	-1.042%	27	2,535	+18.947%
2026-07-02	3.8500	5.0000	3.6500	4.8000	+25.000%	322	2,380	+17.708%
2026-07-01	3.7500	4.2500	3.7200	3.8400	+41.697%	50	2,380	+47.135%
2026-06-30	3.0000	3.0000	2.7100	2.7100	-15.313%	49	2,375	+108.487%
2026-06-29	3.7500	3.7500	3.2000	3.2000	-15.567%	19	2,375	+76.563%
2026-06-26	3.6000	3.8000	3.6000	3.7900	-1.558%	5	2,378	+49.077%
2026-06-25	3.5000	3.8500	3.5000	3.8500	-0.773%	10	2,378	+46.753%
2026-06-24	3.7000	3.8800	3.6500	3.8800	+17.576%	8	2,387	+45.619%
2026-06-23	3.1700	3.3000	3.1700	3.3000	+13.402%	6	2,388	+71.212%
2026-06-22	2.8000	3.0300	2.8000	2.9100	+0.345%	808	2,391	+94.158%
2026-06-18	2.9600	2.9600	2.9000	2.9000	-9.375%	55	1,643	+94.828%
2026-06-17	3.1000	3.2000	3.0500	3.2000	+6.667%	19	1,643	+76.563%
2026-06-16	3.0000	3.1000	3.0000	3.0000	-7.407%	8	1,643	+88.333%
2026-06-15	3.6200	3.6200	3.1500	3.2400	-23.223%	47	1,661	+74.383%
2026-06-12	4.3000	4.3000	4.2200	4.2200	-12.083%	2	1,661	+33.886%
2026-06-11	5.4000	5.4000	4.8000	4.8000	-10.280%	21	1,661	+17.708%
2026-06-10	5.0000	5.3500	5.0000	5.3500	+7.000%	6	1,666	+5.607%
2026-06-09	4.8000	5.0500	4.8000	5.0000	+11.111%	8	1,663	+13.000%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-0.881%	3	1,663	+25.556%
2026-06-05	4.0000	4.7500	4.0000	4.5400	+37.576%	3	1,663	+24.449%
2026-06-04	3.7500	3.7700	3.2000	3.3000	-1.493%	16	1,662	+71.212%
2026-06-03	3.4000	3.4000	3.2000	3.3500	+4.037%	10	1,668	+68.657%
2026-06-02	3.3000	3.4000	3.1900	3.2200	-6.122%	326	1,668	+75.466%
2026-06-01	3.7700	3.7700	3.2600	3.4300	-16.341%	117	1,729	+64.723%
2026-05-29	3.9500	4.5100	3.9400	4.1000	+2.500%	22	1,807	+37.805%
2026-05-28	4.2000	4.2000	3.7200	4.0000	-12.088%	28	1,806	+41.250%
2026-05-27	4.7000	4.8400	4.5500	4.5500	+3.175%	27	1,808	+24.176%
2026-05-26	4.1000	4.4100	4.1000	4.4100	-1.563%	25	1,806	+28.118%
2026-05-22	4.4500	4.7000	4.1000	4.4800	-0.444%	15	1,805	+26.116%
2026-05-21	5.1000	5.2000	4.4500	4.5000	-35.252%	34	1,805	+25.556%
2026-05-20	6.2800	6.9500	6.2800	6.9500	+13.562%	38	1,805	-18.705%
2026-05-19	6.0100	6.8000	6.0100	6.1200	+2.000%	116	1,760	-7.680%
2026-05-18	5.3500	6.1000	5.1800	6.0000	+17.647%	179	1,760	-5.833%
2026-05-15	4.9000	5.3500	4.9000	5.1000	+5.155%	36	1,760	+10.784%
2026-05-14	5.0000	5.0000	4.5500	4.8500	-4.902%	70	1,801	+16.495%
2026-05-13	5.5000	5.5000	5.1000	5.1000	-32.450%	233	1,685	+10.784%
2026-05-12	7.3500	7.6000	7.3500	7.5500	+9.579%	13	1,685	-25.166%
2026-05-11	7.0500	7.0800	6.7700	6.8900	-9.342%	161	1,685	-17.997%
2026-05-08	7.3000	7.6000	7.2900	7.6000	-0.654%	32	1,653	-25.658%
2026-05-07	6.7000	7.6500	6.5400	7.6500	+21.815%	21	1,653	-26.144%
2026-05-06	6.7000	6.7000	5.7000	6.2800	-11.048%	103	1,658	-10.032%
2026-05-05	7.4000	7.4000	7.0500	7.0600	-3.815%	330	1,658	-19.972%
2026-05-04	7.5000	7.9000	7.3400	7.3400	-21.075%	8	1,503	-23.025%
2026-05-01	9.7000	9.7500	9.2200	9.3000	-18.062%	63	1,489	-39.247%
2026-04-30	11.1000	11.6000	10.9500	11.3500	-8.689%	159	1,489	-50.220%
2026-04-28	11.8000	12.7500	11.8000	12.4300	+16.168%	36	1,499	-54.545%
2026-04-27	11.4000	11.5000	10.7000	10.7000	+3.582%	8	1,500	-47.196%
2026-04-24	9.7000	10.3300	9.6800	10.3300	+18.057%	44	1,500	-45.305%
2026-04-23	8.2000	8.7500	7.8800	8.7500	-0.681%	81	1,471	-35.429%
2026-04-22	8.2400	8.8100	8.2400	8.8100	+6.788%	3	1,463	-35.868%
2026-04-21	8.1000	8.2500	8.0500	8.2500	-4.403%	16	1,455	-31.515%
2026-04-20	8.5300	8.8400	8.5000	8.6300	+0.349%	7	1,455	-34.531%
2026-04-17	8.5600	8.9400	8.5000	8.6000	+7.500%	51	1,453	-34.302%
2026-04-16	8.8100	8.8100	8.0000	8.0000	-9.091%	43	1,447	-29.375%
2026-04-15	9.2500	9.5100	8.7000	8.8000	-2.547%	44	1,424	-35.795%
2026-04-14	9.3200	9.3200	8.9200	9.0300	-10.947%	24	1,405	-37.431%
2026-04-13	11.1000	11.1000	9.7500	10.1400	-11.979%	47	1,407	-44.280%
2026-04-10	12.2500	12.5000	10.8500	11.5200	-10.559%	61	1,402	-50.955%
2026-04-09	14.7000	14.8000	12.8800	12.8800	-14.702%	24	1,391	-56.134%
2026-04-08	14.4500	15.1000	14.4500	15.1000	-14.448%	62	1,401	-62.583%
2026-04-07	18.3500	18.3500	17.1500	17.6500	-3.552%	51	1,424	-67.989%
2026-04-06	19.1000	19.1000	18.1300	18.3000	-9.226%	18	1,427	-69.126%
2026-04-01	20.2000	20.3000	20.1200	20.1600	-9.393%	26	1,416	-71.974%
2026-03-31	23.5200	23.5200	22.2000	22.2500	-18.018%	85	1,407	-74.607%
2026-03-30	23.1000	27.1500	23.1000	27.1400	+16.331%	59	1,386	-79.182%
2026-03-27	22.1500	23.3300	22.1500	23.3300	+8.260%	75	1,388	-75.782%
2026-03-26	21.6000	21.6000	21.5500	21.5500	+14.021%	10	1,346	-73.782%
2026-03-25	18.9000	18.9000	18.9000	18.9000	+0.106%	1	1,352	-70.106%
2026-03-24	18.9000	18.9800	18.8800	18.8800	+4.598%	60	1,352	-70.074%
2026-03-19	18.5000	18.5000	18.0000	18.0500	+1.690%	29	1,320	-68.698%
2026-03-18	19.2500	19.3000	17.7500	17.7500	-8.740%	181	1,335	-68.169%
2026-03-17	17.9000	19.7500	17.9000	19.4500	+25.484%	53	1,278	-70.951%
2026-03-16	16.5000	16.5000	15.4500	15.5000	-23.833%	21	1,279	-63.548%
2026-03-13	20.3500	20.3500	20.3500	20.3500	-7.332%	6	1,288	-72.236%
2026-03-12	22.1000	22.1000	21.9600	21.9600	+3.341%	6	1,288	-74.271%
2026-03-11	21.0400	21.4900	20.6500	21.2500	-18.614%	28	1,292	-73.412%
2026-03-10	26.1100	26.1100	26.1100	26.1100	-0.457%	1	1,282	-78.361%
2026-03-05	26.2300	26.2300	26.2300	26.2300	+0.614%	1	1,282	-78.460%
2026-03-04	27.3000	27.3000	26.0700	26.0700	-12.370%	13	1,282	-78.328%
2026-03-02	29.9500	29.9500	29.7500	29.7500	+10.390%	44	1,282	-81.008%
2026-02-27	26.9500	26.9500	26.9500	26.9500	+13.713%	4	1,282	-79.035%
2026-02-26	23.3900	23.7000	23.3900	23.7000	+0.937%	6	1,286	-76.160%
2026-02-25	24.3000	24.3000	23.4800	23.4800	-8.851%	5	1,291	-75.937%
2026-02-24	25.4500	25.7600	25.4500	25.7600	-2.792%	7	1,291	-78.067%
2026-02-23	26.5000	26.5000	26.5000	26.5000	+11.814%	1	1,286	-78.679%
2026-02-20	23.7000	23.7000	23.7000	23.7000	-3.265%	4	1,286	-76.160%
2026-02-19	24.5000	24.5000	24.5000	24.5000	-7.302%	42	1,286	-76.939%
2026-02-18	25.5600	26.4300	25.5600	26.4300	-4.170%	4	1,286	-78.623%
2026-02-17	27.5800	27.5800	27.5800	27.5800	-13.813%	4	1,286	-79.514%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+1.911%	20	1,282	-82.344%
2026-02-11	31.2000	31.4000	31.2000	31.4000	+9.867%	4	1,262	-82.006%
2026-02-10	28.5800	28.5800	28.5800	28.5800	-21.311%	1	1,262	-80.231%
2026-02-06	36.3200	36.3200	36.3200	36.3200	-2.758%	1	1,262	-84.444%
2026-02-05	37.3500	37.3500	37.3500	37.3500	+6.714%	130	1,262	-84.873%
2026-02-04	35.0000	35.0000	35.0000	35.0000	+11.323%	5	1,242	-83.857%
2026-02-02	31.4400	31.4400	31.4400	31.4400	-0.914%	2	1,242	-82.029%
2026-01-30	31.7300	31.7300	31.7300	31.7300	+14.964%	2	1,242	-82.194%
2026-01-22	27.6000	27.6000	27.6000	27.6000	-2.817%	1	1,242	-79.529%
2026-01-21	28.4000	28.4000	28.4000	28.4000	+0.247%	1	1,242	-80.106%
2026-01-20	28.0000	28.7300	27.1000	28.3300	+11.623%	126	1,242	-80.056%
2026-01-16	27.0300	27.0600	25.3800	25.3800	-5.826%	4	1,126	-77.738%
2026-01-15	27.0000	27.2500	26.1600	26.9500	-2.461%	137	1,126	-79.035%
2026-01-14	26.6000	28.4700	26.2600	27.6300	+5.257%	690	1,055	-79.551%
2026-01-13	26.3000	26.3000	26.2500	26.2500	-0.342%	26	557	-78.476%
2026-01-12	26.3400	26.3400	26.3400	26.3400	-4.323%	10	557	-78.550%
2026-01-09	27.5300	27.5300	27.5300	27.5300	-3.404%	1	547	-79.477%
2026-01-08	28.1000	28.5000	28.1000	28.5000	-11.765%	28	546	-80.175%
2025-12-23	32.3000	32.3000	32.3000	32.3000	-3.003%	5	569	-82.508%
2025-12-19	33.3000	33.3000	33.3000	33.3000	-10.724%	1	564	-83.033%
2025-12-17	36.7200	37.3000	36.7200	37.3000	-2.048%	30	563	-84.853%
2025-12-16	37.5000	38.5400	37.5000	38.0800	+4.272%	23	576	-85.163%
2025-12-15	36.5200	36.5200	36.5200	36.5200	+21.733%	1	554	-84.529%
2025-12-08	30.0000	30.0000	30.0000	30.0000	0.000%	1	554	-81.167%
2025-12-04	30.2500	30.2500	30.0000	30.0000	-6.250%	21	554	-81.167%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+2.400%	1	561	-82.344%
2025-12-01	31.8000	31.8000	31.2500	31.2500	-4.871%	2	560	-81.920%
2025-11-28	32.2800	32.8500	32.2800	32.8500	-12.213%	3	560	-82.801%
2025-11-21	38.0000	38.0000	37.4200	37.4200	-1.293%	31	559	-84.901%
2025-11-20	31.8500	37.9100	31.8500	37.9100	+10.460%	21	560	-85.096%
2025-11-19	34.3200	34.3200	34.3200	34.3200	-9.684%	1	550	-83.537%
2025-11-14	38.1100	38.1100	38.0000	38.0000	+3.967%	100	549	-85.132%
2025-11-13	36.5500	36.5500	36.5500	36.5500	+9.104%	10	450	-84.542%
2025-11-12	30.4700	33.7200	30.4700	33.5000	+7.717%	5	450	-83.134%
2025-11-11	30.5000	31.1000	30.1000	31.1000	+2.844%	23	445	-81.833%
2025-11-10	30.2400	30.2400	30.2400	30.2400	-4.213%	30	429	-81.316%
2025-11-07	31.5700	31.5700	31.5700	31.5700	+9.618%	1	414	-82.103%
2025-11-04	29.3300	29.3300	28.8000	28.8000	+9.798%	10	413	-80.382%
2025-10-27	26.2300	26.2300	26.2300	26.2300	-8.126%	2	410	-78.460%
2025-10-24	28.5600	28.5600	28.5500	28.5500	-6.393%	4	410	-80.210%
2025-10-23	30.5000	30.5000	30.5000	30.5000	-6.442%	1	414	-81.475%
2025-10-22	31.0000	33.6900	31.0000	32.6000	+18.545%	337	413	-82.669%
2025-10-17	27.5000	27.5000	27.5000	27.5000	+13.122%	1	74	-79.455%
2025-10-15	24.3100	24.3100	24.3100	24.3100	+9.013%	10	73	-76.759%
2025-10-13	22.3000	22.3000	22.3000	22.3000	+2.294%	1	63	-74.664%
2025-10-10	21.8000	21.8000	21.8000	21.8000	-10.582%	1	64	-74.083%
2025-10-08	24.3800	24.3800	24.3800	24.3800	-2.480%	1	63	-76.825%
2025-10-07	23.9000	25.0000	23.9000	25.0000	+15.741%	5	62	-77.400%
2025-10-06	21.6800	21.6800	21.6000	21.6000	-0.917%	10	59	-73.843%
2025-10-03	21.8000	21.8000	21.8000	21.8000	-0.909%	1	54	-74.083%
2025-10-02	22.0000	22.0000	22.0000	22.0000	-16.350%	1	54	-74.318%
2025-09-26	26.3000	26.3000	26.3000	26.3000	-2.629%	3	54	-78.517%
2025-09-25	25.4300	27.0100	25.4300	27.0100	+3.407%	3	54	-79.082%
2025-09-24	26.1200	26.1200	26.1200	26.1200	+0.849%	1	52	-78.369%
2025-09-23	24.3500	26.0000	24.3500	25.9000	+1.969%	9	52	-78.185%
2025-09-22	25.4000	25.4000	25.4000	25.4000	-5.047%	1	51	-77.756%
2025-09-19	26.7500	26.7500	26.7500	26.7500	-4.498%	1	51	-78.879%
2025-09-18	28.0100	28.0100	28.0100	28.0100	-6.633%	5	51	-79.829%
2025-09-17	30.0000	30.0000	30.0000	30.0000	-1.186%	10	46	-81.167%
2025-09-15	30.3600	30.3600	30.3600	30.3600	-0.459%	1	36	-81.390%
2025-09-11	30.5000	30.5000	30.5000	30.5000	+5.903%	20	35	-81.475%
2025-09-10	28.8000	28.8000	28.8000	28.8000	+0.348%	11	27	-80.382%
2025-09-09	31.0000	31.0000	28.7000	28.7000	0.000%	18	18	-80.314%

.dark-mode .pjygBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjygBk{ 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