Dark

NBIS20260918P115
NBIS Sep 18 2026 115.00 Put (NBIS260918P00115000)
option OPRA

EOD

Jul 14, 2026

8.70+13.725%(+1.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	8.3500	8.8500	7.8000	8.7000	+13.725%	31	1,556	0.000%
2026-07-10	7.6500	7.6500	7.6500	7.6500	+13.670%	1	1,539	+13.725%
2026-07-09	6.8500	7.1400	6.7300	6.7300	-10.267%	107	1,538	+29.272%
2026-07-08	8.0000	8.0000	7.3500	7.5000	-12.281%	99	1,447	+16.000%
2026-07-07	8.5000	8.7500	8.5000	8.5500	+15.074%	22	1,427	+1.754%
2026-07-06	6.7500	7.5500	6.7000	7.4300	-1.589%	4	1,409	+17.093%
2026-07-02	6.2000	7.7000	6.2000	7.5500	+25.833%	24	1,404	+15.232%
2026-07-01	6.5000	6.5000	5.7200	6.0000	+11.111%	119	1,404	+45.000%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-6.087%	1	1,310	+61.111%
2026-06-26	5.7500	5.7500	5.7500	5.7500	+7.477%	2	1,309	+51.304%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-9.322%	1	1,308	+62.617%
2026-06-24	5.6000	5.9000	5.4800	5.9000	+5.357%	67	1,309	+47.458%
2026-06-23	5.5000	5.6000	5.5000	5.6000	+16.667%	2	1,304	+55.357%
2026-06-22	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,305	+81.250%
2026-06-18	4.0700	4.7000	4.0600	4.7000	-4.277%	5	1,304	+85.106%
2026-06-16	4.9100	4.9100	4.9100	4.9100	-10.727%	1	1,304	+77.189%
2026-06-15	5.1000	5.5000	5.1000	5.5000	-24.658%	10	1,314	+58.182%
2026-06-11	7.7200	7.7200	7.0500	7.3000	-8.750%	6	1,314	+19.178%
2026-06-09	8.3000	8.6500	7.9500	8.0000	+18.519%	32	1,318	+8.750%
2026-06-08	6.7500	6.7500	6.7500	6.7500	-7.534%	1	1,318	+28.889%
2026-06-05	6.2300	7.3000	6.1200	7.3000	+25.862%	30	1,317	+19.178%
2026-06-04	5.8000	5.8000	5.8000	5.8000	+16.935%	2	1,303	+50.000%
2026-06-02	4.7600	4.9600	4.7600	4.9600	-6.415%	2	1,305	+75.403%
2026-06-01	5.3900	5.3900	5.2700	5.3000	-12.829%	10	1,304	+64.151%
2026-05-28	6.3400	6.3400	6.0800	6.0800	-9.254%	5	1,307	+43.092%
2026-05-26	6.7000	6.7000	6.7000	6.7000	-6.944%	3	1,311	+29.851%
2026-05-22	7.2000	7.2000	7.1500	7.2000	+2.857%	19	1,311	+20.833%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-32.039%	6	1,312	+24.286%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+2.386%	8	1,312	-15.534%
2026-05-19	9.6300	10.0600	9.6300	10.0600	+4.792%	34	1,346	-13.519%
2026-05-18	9.4500	9.6000	9.4500	9.6000	+20.000%	3	1,346	-9.375%
2026-05-15	8.1400	8.1400	8.0000	8.0000	+12.202%	9	1,346	+8.750%
2026-05-14	7.3300	7.4000	7.1300	7.1300	-11.429%	5	1,354	+22.020%
2026-05-13	8.0000	9.0000	7.9100	8.0500	-28.444%	25	1,302	+8.075%
2026-05-12	11.8000	11.9000	11.2500	11.2500	-2.003%	90	1,302	-22.667%
2026-05-08	11.0000	11.4800	11.0000	11.4800	+0.967%	2	1,302	-24.216%
2026-05-07	10.2500	11.3700	10.2500	11.3700	+16.020%	12	1,301	-23.483%
2026-05-06	10.1500	10.1500	9.4000	9.8000	-12.029%	80	1,298	-11.224%
2026-05-05	11.1400	11.1400	11.1400	11.1400	-5.030%	1	1,285	-21.903%
2026-05-04	11.9500	12.2100	10.9800	11.7300	-17.394%	1,188	1,285	-25.831%
2026-05-01	15.2200	15.2200	14.1100	14.2000	-17.729%	4	1,348	-38.732%
2026-04-29	17.7000	17.7000	17.2600	17.2600	-4.218%	2	1,348	-49.594%
2026-04-28	18.0200	18.0200	18.0200	18.0200	+5.380%	8	1,349	-51.720%
2026-04-27	17.1000	17.1000	17.1000	17.1000	+14.000%	10	1,349	-49.123%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+16.460%	30	1,349	-42.000%
2026-04-23	12.5300	12.8800	12.5300	12.8800	-5.641%	11	1,319	-32.453%
2026-04-17	13.5000	13.6500	13.5000	13.6500	+3.409%	6	1,310	-36.264%
2026-04-16	13.2000	13.2000	13.2000	13.2000	+1.538%	11	1,306	-34.091%
2026-04-15	14.4100	14.4100	13.0000	13.0000	-2.985%	11	1,317	-33.077%
2026-04-14	13.5500	13.5500	13.3400	13.4000	-10.188%	4	1,325	-35.075%
2026-04-13	15.7500	15.7500	14.6300	14.9200	-14.253%	1,337	1,325	-41.689%
2026-04-10	17.0700	17.4000	16.6500	17.4000	-12.563%	11	486	-50.000%
2026-04-09	20.7700	20.8500	19.8000	19.9000	-8.924%	8	485	-56.281%
2026-04-08	22.0500	22.5200	21.7000	21.8500	-12.948%	17	486	-60.183%
2026-04-07	25.9900	25.9900	25.1000	25.1000	-5.993%	2	482	-65.339%
2026-04-06	26.7000	26.7000	26.7000	26.7000	-7.994%	1	481	-67.416%
2026-04-02	29.0200	29.0200	29.0200	29.0200	-0.922%	2	481	-70.021%
2026-04-01	29.2200	29.2900	29.2200	29.2900	-11.162%	114	481	-70.297%
2026-03-31	32.7200	32.9700	32.7200	32.9700	+21.436%	6	433	-73.612%
2026-03-24	27.1500	27.1500	27.1500	27.1500	+8.861%	5	429	-67.956%
2026-03-23	24.9400	24.9400	24.9400	24.9400	+1.796%	2	427	-65.116%
2026-03-18	24.4500	24.5000	24.4500	24.5000	-10.974%	5	427	-64.490%
2026-03-17	26.4500	27.7500	26.4500	27.5200	+21.824%	26	423	-68.387%
2026-03-16	22.9500	23.5500	22.5900	22.5900	-26.297%	6	410	-61.487%
2026-03-12	30.6500	30.6500	30.6500	30.6500	+3.373%	1	408	-71.615%
2026-03-11	30.2500	30.2500	29.6500	29.6500	-15.887%	7	409	-70.658%
2026-03-10	35.2500	35.2500	35.2500	35.2500	-3.951%	27	414	-75.319%
2026-03-04	36.7000	36.7000	36.7000	36.7000	-18.625%	1	414	-76.294%
2026-02-06	45.1000	45.1000	45.1000	45.1000	+4.640%	1	414	-80.710%
2026-02-03	43.1000	43.1000	43.1000	43.1000	+3.234%	2	415	-79.814%
2026-02-02	41.7500	41.7500	41.7500	41.7500	+3.342%	2	417	-79.162%
2026-01-29	40.4000	40.4000	40.4000	40.4000	+6.176%	4	415	-78.465%
2026-01-23	38.0500	38.0500	38.0500	38.0500	-21.222%	4	419	-77.135%
2025-12-15	48.3000	48.3000	48.3000	48.3000	+16.386%	2	415	-81.988%
2025-12-10	42.2600	42.2600	41.5000	41.5000	-4.268%	8	413	-79.036%
2025-11-28	43.3500	43.3500	43.3500	43.3500	-17.002%	1	408	-79.931%
2025-11-21	52.2300	52.2300	52.2300	52.2300	+16.325%	1	408	-83.343%
2025-11-19	44.9000	44.9000	44.9000	44.9000	-8.255%	10	409	-80.624%
2025-11-17	48.4000	48.9400	48.2900	48.9400	+0.596%	19	409	-82.223%
2025-11-14	48.6500	48.6500	48.6500	48.6500	+4.736%	1	398	-82.117%
2025-11-13	46.4500	46.4500	46.4500	46.4500	+10.595%	1	399	-81.270%
2025-11-07	42.0000	42.0000	42.0000	42.0000	+6.870%	1	398	-79.286%
2025-11-06	39.3000	39.3000	39.3000	39.3000	+5.362%	2	397	-77.863%
2025-11-05	37.3000	37.3000	37.3000	37.3000	-2.611%	1	395	-76.676%
2025-11-04	38.3000	38.5000	38.0000	38.3000	+10.121%	206	395	-77.285%
2025-11-03	34.7800	34.7800	34.7800	34.7800	+3.821%	1	188	-74.986%
2025-10-31	33.7000	33.7000	33.5000	33.5000	-5.501%	2	188	-74.030%
2025-10-30	35.4500	35.4500	35.4500	35.4500	+0.997%	4	189	-75.458%
2025-10-29	35.1000	35.1000	35.1000	35.1000	-12.860%	1	189	-75.214%
2025-10-21	40.2800	40.2800	40.2800	40.2800	+5.556%	1	189	-78.401%
2025-10-20	38.1600	38.1600	38.1600	38.1600	+3.978%	1	189	-77.201%
2025-10-17	36.6000	37.1000	36.6000	36.7000	+16.508%	135	188	-76.294%
2025-10-16	31.5000	31.5000	31.5000	31.5000	0.000%	1	54	-72.381%
2025-10-14	31.5000	31.5000	31.5000	31.5000	+4.721%	2	55	-72.381%
2025-10-13	29.9000	30.0800	29.9000	30.0800	-11.321%	2	53	-71.077%
2025-10-07	31.9000	33.9200	31.9000	33.9200	+14.595%	16	52	-74.351%
2025-10-03	28.9000	29.6000	28.9000	29.6000	-1.661%	13	67	-70.608%
2025-10-02	30.1000	30.1000	30.1000	30.1000	-10.149%	3	70	-71.096%
2025-10-01	33.5000	33.5000	33.5000	33.5000	-0.505%	5	70	-74.030%
2025-09-30	33.6700	33.6700	33.6700	33.6700	-0.414%	1	65	-74.161%
2025-09-29	33.8100	33.8100	33.8100	33.8100	-1.140%	1	66	-74.268%
2025-09-25	35.9000	35.9000	34.2000	34.2000	-2.006%	35	65	-74.561%
2025-09-24	33.7000	34.9000	32.9000	34.9000	0.000%	60	70	-75.072%
2025-09-22	34.9000	34.9000	34.9000	34.9000	-10.283%	10	12	-75.072%
2025-09-18	38.9000	38.9000	38.9000	38.9000	-4.657%	1	2	-77.635%
2025-09-16	40.8000	40.8000	40.8000	40.8000	-0.244%	1	1	-78.676%
2025-09-12	40.9000	40.9000	40.9000	40.9000	0.000%	1	1	-78.729%

.dark-mode .Yk2H9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk2H9n{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P115NBIS Sep 18 2026 115.00 Put (NBIS260918P00115000)option OPRA

NBIS20260918P115
NBIS Sep 18 2026 115.00 Put (NBIS260918P00115000)
option OPRA