Dark

NBIS20260918P110
NBIS Sep 18 2026 110.00 Put (NBIS260918P00110000)
option OPRA

EOD

Aug 31, 2026

0.0800-52.941%(-0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1200	0.1300	0.0800	0.0800	-52.941%	30	1,537	0.000%
2026-08-28	0.1900	0.2200	0.1200	0.1700	+6.250%	26	1,538	-52.941%
2026-08-27	0.1600	0.2200	0.1300	0.1600	-11.111%	59	1,547	-50.000%
2026-08-26	0.2000	0.2200	0.1800	0.1800	-33.333%	7	1,554	-55.556%
2026-08-25	0.3000	0.3400	0.2500	0.2700	-10.000%	25	1,555	-70.370%
2026-08-24	0.3700	0.3700	0.3000	0.3000	0.000%	9	1,545	-73.333%
2026-08-21	0.2600	0.3000	0.2500	0.3000	-14.286%	103	1,542	-73.333%
2026-08-20	0.3300	0.3800	0.2700	0.3500	0.000%	16	1,444	-77.143%
2026-08-19	0.3200	0.5000	0.2900	0.3500	+29.630%	28	1,447	-77.143%
2026-08-18	0.2700	0.4500	0.1800	0.2700	+3.846%	33	1,443	-70.370%
2026-08-17	0.2500	0.2600	0.1600	0.2600	-16.129%	16	1,439	-69.231%
2026-08-14	0.3000	0.3200	0.2600	0.3100	-34.043%	12	1,444	-74.194%
2026-08-13	0.3200	0.5300	0.2600	0.4700	+27.027%	23	1,445	-82.979%
2026-08-12	0.6100	0.7300	0.3700	0.3700	-71.538%	980	1,439	-78.378%
2026-08-11	1.7600	1.8100	1.3000	1.3000	-31.579%	106	731	-93.846%
2026-08-10	2.5500	2.5500	1.9000	1.9000	-29.104%	38	756	-95.789%
2026-08-07	3.2600	3.3000	2.5300	2.6800	-22.989%	72	761	-97.015%
2026-08-06	3.0000	3.4800	2.6600	3.4800	+37.008%	111	760	-97.701%
2026-08-05	2.7900	3.0100	2.4000	2.5400	-12.414%	41	716	-96.850%
2026-08-04	3.3500	3.3500	2.7500	2.9000	-22.667%	36	687	-97.241%
2026-08-03	5.5500	5.5500	3.3000	3.7500	-25.000%	94	709	-97.867%
2026-07-31	4.3000	5.0000	4.2500	5.0000	-2.913%	17	734	-98.400%
2026-07-30	8.6400	8.6400	5.0700	5.1500	-55.217%	120	736	-98.447%
2026-07-29	10.3000	12.9000	10.3000	11.5000	+13.524%	115	773	-99.304%
2026-07-28	8.0500	11.0000	8.0500	10.1300	+34.172%	56	719	-99.210%
2026-07-27	8.3200	8.3300	7.5500	7.5500	-4.430%	161	706	-98.940%
2026-07-24	7.5500	8.1000	6.4000	7.9000	+33.898%	9	588	-98.987%
2026-07-23	5.5800	6.0000	5.5500	5.9000	-4.065%	5	590	-98.644%
2026-07-22	6.0000	6.1500	5.8400	6.1500	-16.327%	5	589	-98.699%
2026-07-21	8.7000	8.7000	7.3000	7.3500	-30.921%	22	589	-98.912%
2026-07-20	8.0000	10.6400	8.0000	10.6400	+1.430%	49	591	-99.248%
2026-07-17	11.5800	11.5800	9.1200	10.4900	-0.095%	155	547	-99.237%
2026-07-16	8.9300	10.6700	8.7300	10.5000	+47.265%	87	449	-99.238%
2026-07-15	7.2600	7.7000	7.1300	7.1300	-7.762%	9	439	-98.878%
2026-07-14	7.0000	7.7300	7.0000	7.7300	+34.435%	32	436	-98.965%
2026-07-10	5.7500	5.7500	5.7500	5.7500	-12.879%	1	435	-98.609%
2026-07-08	7.4700	7.9300	6.4000	6.6000	-9.836%	50	435	-98.788%
2026-07-07	7.2000	7.3500	7.2000	7.3200	+10.909%	30	429	-98.907%
2026-07-06	6.6000	6.6000	6.6000	6.6000	+0.763%	1	414	-98.788%
2026-07-02	5.8000	6.7500	5.8000	6.5500	+31.000%	14	417	-98.779%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+20.773%	10	417	-98.400%
2026-06-29	4.4000	4.4000	4.1400	4.1400	-18.343%	12	407	-98.068%
2026-06-26	4.8500	5.0800	4.8500	5.0700	+9.032%	6	414	-98.422%
2026-06-25	4.6500	4.6500	4.6500	4.6500	-8.644%	1	419	-98.280%
2026-06-24	4.4000	5.1400	4.4000	5.0900	+15.682%	9	420	-98.428%
2026-06-23	4.8000	4.8000	4.0000	4.4000	+17.333%	4	419	-98.182%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-5.063%	1	417	-97.867%
2026-06-17	3.9500	3.9500	3.9500	3.9500	0.000%	1	417	-97.975%
2026-06-16	3.9500	3.9500	3.9500	3.9500	-4.819%	2	417	-97.975%
2026-06-15	4.4500	4.6500	4.1500	4.1500	-28.448%	48	395	-98.072%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-9.091%	7	395	-98.621%
2026-06-11	6.3800	6.3800	6.3800	6.3800	-8.857%	2	395	-98.746%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-5.914%	14	394	-98.857%
2026-06-09	5.8000	7.5600	5.8000	7.4400	+20.000%	46	394	-98.925%
2026-06-08	5.7500	6.2000	5.7500	6.2000	-0.641%	10	414	-98.710%
2026-06-05	5.3500	6.4600	5.3500	6.2400	+38.667%	49	407	-98.718%
2026-06-04	4.6600	4.6600	4.5000	4.5000	+6.635%	7	426	-98.222%
2026-06-03	4.2200	4.2200	4.2200	4.2200	-1.860%	1	427	-98.104%
2026-06-02	4.1000	4.3000	4.1000	4.3000	-4.656%	16	427	-98.140%
2026-06-01	4.5100	4.5100	4.5100	4.5100	-22.906%	1	427	-98.226%
2026-05-29	4.8500	6.0000	4.8500	5.8500	+12.934%	5	428	-98.632%
2026-05-28	5.5000	5.5000	5.1800	5.1800	-20.308%	4	427	-98.456%
2026-05-27	6.5800	6.5800	6.5000	6.5000	+13.043%	2	427	-98.769%
2026-05-26	5.8300	5.8300	5.7500	5.7500	-5.738%	2	428	-98.609%
2026-05-22	5.9000	6.1000	5.9000	6.1000	-0.974%	3	426	-98.689%
2026-05-21	7.7600	7.7600	6.1600	6.1600	-31.783%	11	426	-98.701%
2026-05-20	9.0300	9.0300	9.0300	9.0300	+0.333%	10	426	-99.114%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+6.762%	10	436	-99.111%
2026-05-18	8.0000	8.4300	8.0000	8.4300	+14.073%	4	436	-99.051%
2026-05-15	7.2500	7.3900	7.2000	7.3900	+12.310%	4	436	-98.917%
2026-05-14	6.4500	6.5800	6.2500	6.5800	-9.241%	7	436	-98.784%
2026-05-13	7.3500	7.3800	6.8400	7.2500	-27.861%	25	435	-98.897%
2026-05-12	9.8200	10.3000	9.8200	10.0500	+5.789%	39	435	-99.204%
2026-05-11	9.6000	9.6000	9.0300	9.5000	-7.407%	19	435	-99.158%
2026-05-08	9.5300	10.2600	9.5300	10.2600	+14.000%	13	415	-99.220%
2026-05-07	9.3000	10.2000	9.0000	9.0000	+9.489%	24	410	-99.111%
2026-05-06	9.0300	9.0300	8.0500	8.2200	-15.345%	31	409	-99.027%
2026-05-05	9.9900	9.9900	9.7100	9.7100	-3.766%	4	403	-99.176%
2026-05-04	10.2400	10.2400	10.0900	10.0900	-18.629%	2	400	-99.207%
2026-05-01	12.3000	12.4000	12.3000	12.4000	-18.044%	7	395	-99.355%
2026-04-30	15.0000	15.3400	15.0000	15.1300	-0.461%	4	395	-99.471%
2026-04-29	16.0200	16.0200	15.2000	15.2000	-7.879%	3	394	-99.474%
2026-04-28	15.7000	16.5500	15.7000	16.5000	+20.614%	15	394	-99.515%
2026-04-27	13.6800	13.6800	13.6800	13.6800	+3.636%	2	382	-99.415%
2026-04-24	12.7600	13.2000	12.7600	13.2000	+16.814%	6	380	-99.394%
2026-04-22	11.3000	11.3000	11.3000	11.3000	-0.877%	1	374	-99.292%
2026-04-21	11.2000	11.4000	11.1000	11.4000	-0.870%	7	371	-99.298%
2026-04-17	11.5500	11.6500	11.5000	11.5000	-0.433%	3	371	-99.304%
2026-04-16	11.5500	11.5500	11.5500	11.5500	-2.119%	1	369	-99.307%
2026-04-15	12.3500	12.3500	11.8000	11.8000	-1.090%	3	369	-99.322%
2026-04-14	12.1200	12.2000	11.7900	11.9300	-8.442%	140	368	-99.329%
2026-04-13	14.9400	14.9400	13.0300	13.0300	-12.374%	37	376	-99.386%
2026-04-10	15.7900	15.7900	14.8700	14.8700	-17.663%	38	370	-99.462%
2026-04-09	18.4000	18.5500	18.0600	18.0600	-7.003%	9	404	-99.557%
2026-04-08	19.8000	20.0700	18.9500	19.4200	-13.880%	43	402	-99.588%
2026-04-07	23.8300	23.8300	22.5500	22.5500	-3.920%	5	397	-99.645%
2026-04-06	23.3200	23.4700	23.3200	23.4700	-8.320%	5	394	-99.659%
2026-04-02	25.6500	25.6500	25.6000	25.6000	-0.505%	7	388	-99.688%
2026-04-01	25.5700	25.7300	25.5700	25.7300	-8.629%	7	388	-99.689%
2026-03-31	29.7500	29.7700	28.1600	28.1600	-14.589%	14	394	-99.716%
2026-03-30	31.9500	33.6700	31.9500	32.9700	+14.320%	57	392	-99.757%
2026-03-27	28.7200	28.8400	28.7200	28.8400	+7.813%	22	350	-99.723%
2026-03-26	25.5000	26.7500	25.5000	26.7500	+13.347%	2	371	-99.701%
2026-03-25	23.6000	23.6000	23.6000	23.6000	-0.042%	1	370	-99.661%
2026-03-23	22.7000	23.6100	22.7000	23.6100	-2.759%	5	369	-99.661%
2026-03-20	24.2800	24.2800	24.2800	24.2800	+2.232%	21	370	-99.671%
2026-03-19	23.7500	23.7500	23.7500	23.7500	+7.955%	5	349	-99.663%
2026-03-18	23.5100	23.5100	22.0000	22.0000	-11.111%	6	349	-99.636%
2026-03-17	23.7500	25.0000	23.4900	24.7500	+21.622%	165	348	-99.677%
2026-03-16	20.6600	21.1000	19.9500	20.3500	-21.671%	142	258	-99.607%
2026-03-13	25.1500	26.4200	25.1500	25.9800	-3.528%	18	232	-99.692%
2026-03-11	26.4700	26.9300	26.4700	26.9300	-25.402%	2	214	-99.703%
2026-02-27	36.1000	36.1000	36.1000	36.1000	+6.647%	1	216	-99.778%
2026-02-23	33.8500	33.8500	33.8500	33.8500	+3.675%	1	217	-99.764%
2026-02-20	32.6500	32.6500	32.6500	32.6500	+8.652%	1	216	-99.755%
2026-02-19	30.0500	30.0500	30.0500	30.0500	-25.619%	1	216	-99.734%
2026-02-06	42.9500	42.9500	40.4000	40.4000	-10.758%	13	216	-99.802%
2026-02-05	45.6300	45.6300	45.2700	45.2700	+15.279%	2	206	-99.823%
2026-02-03	38.5200	39.2700	38.5200	39.2700	+13.826%	7	207	-99.796%
2026-01-22	33.9000	34.5000	33.9000	34.5000	+0.642%	2	213	-99.768%
2026-01-14	34.2800	34.2800	34.2800	34.2800	+5.477%	1	212	-99.767%
2026-01-13	32.5200	32.5300	32.4800	32.5000	-0.031%	46	212	-99.754%
2026-01-12	32.2700	32.5100	32.2700	32.5100	-7.008%	2	213	-99.754%
2026-01-06	34.9600	34.9600	34.9600	34.9600	-13.594%	1	212	-99.771%
2025-12-31	40.4500	40.4600	40.4500	40.4600	+4.764%	10	212	-99.802%
2025-12-24	39.0000	39.0000	38.6200	38.6200	-16.316%	11	201	-99.793%
2025-12-17	46.1500	46.1500	46.1500	46.1500	+20.433%	6	201	-99.827%
2025-12-01	38.3200	38.3200	38.3200	38.3200	-1.718%	1	195	-99.791%
2025-11-20	38.9900	38.9900	38.9900	38.9900	-5.821%	1	194	-99.795%
2025-11-19	41.5900	41.5900	41.4000	41.4000	-9.449%	11	194	-99.807%
2025-11-17	45.7200	45.7200	45.7200	45.7200	+0.528%	1	204	-99.825%
2025-11-14	45.0700	45.5300	45.0700	45.4800	+6.411%	3	205	-99.824%
2025-11-13	41.9000	43.5600	41.9000	42.7400	+4.499%	15	206	-99.813%
2025-11-12	36.3000	40.9000	36.3000	40.9000	+7.916%	14	194	-99.804%
2025-11-11	35.2500	37.9000	35.2500	37.9000	+6.491%	8	188	-99.789%
2025-11-10	35.5900	35.5900	35.5900	35.5900	-7.654%	1	181	-99.775%
2025-11-07	38.5400	38.5400	38.5400	38.5400	+7.955%	1	180	-99.792%
2025-11-04	35.9000	35.9300	35.7000	35.7000	+9.846%	11	179	-99.776%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+6.557%	1	181	-99.754%
2025-10-31	29.7200	30.7000	29.7200	30.5000	-4.209%	123	181	-99.738%
2025-10-27	31.9300	31.9300	31.8400	31.8400	-7.977%	4	85	-99.749%
2025-10-24	34.6000	34.6000	34.6000	34.6000	-8.538%	2	85	-99.769%
2025-10-23	37.8300	37.8300	37.8300	37.8300	-3.248%	2	83	-99.789%
2025-10-22	39.1000	39.1000	39.1000	39.1000	+14.327%	1	81	-99.795%
2025-10-20	34.2000	34.2000	34.2000	34.2000	+0.736%	1	81	-99.766%
2025-10-17	34.0000	34.0000	33.9500	33.9500	+16.108%	2	80	-99.764%
2025-10-15	29.2400	29.2400	29.2400	29.2400	+0.828%	1	82	-99.726%
2025-10-14	27.6100	29.0000	27.6100	29.0000	+1.399%	2	81	-99.724%
2025-10-08	28.6000	28.6000	28.6000	28.6000	-7.413%	1	81	-99.720%
2025-10-07	28.5000	30.8900	28.5000	30.8900	+19.729%	2	81	-99.741%
2025-10-06	25.8000	25.8000	25.8000	25.8000	-4.444%	1	82	-99.690%
2025-10-03	27.4000	27.4000	27.0000	27.0000	-1.818%	6	82	-99.704%
2025-10-02	27.5000	27.5000	27.5000	27.5000	-12.698%	3	85	-99.709%
2025-10-01	31.5000	31.5000	31.5000	31.5000	+0.159%	1	82	-99.746%
2025-09-25	31.4500	31.4500	31.4500	31.4500	+3.182%	1	81	-99.746%
2025-09-24	30.7000	30.7000	30.2600	30.4800	-4.151%	32	81	-99.738%
2025-09-23	31.8000	31.8000	31.8000	31.8000	-2.752%	2	49	-99.748%
2025-09-22	33.3000	33.3500	32.7000	32.7000	-31.576%	47	49	-99.755%
2025-08-26	47.8000	47.8000	47.7900	47.7900	-7.222%	5	5	-99.833%
2025-08-21	51.6500	51.6500	51.5100	51.5100	0.000%	5	5	-99.845%

.dark-mode .TSkyYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSkyYG{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P110NBIS Sep 18 2026 110.00 Put (NBIS260918P00110000)option OPRA

NBIS20260918P110
NBIS Sep 18 2026 110.00 Put (NBIS260918P00110000)
option OPRA