Dark

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

EOD

Aug 31, 2026

0.1300-18.750%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1800	0.2300	0.1200	0.1300	-18.750%	27	1,744	0.000%
2026-08-28	0.1300	0.2700	0.1300	0.1600	-11.111%	39	1,743	-18.750%
2026-08-27	0.2700	0.2700	0.1700	0.1800	-25.000%	27	1,750	-27.778%
2026-08-26	0.3000	0.3000	0.2200	0.2400	-27.273%	9	1,760	-45.833%
2026-08-25	0.2400	0.3900	0.2400	0.3300	+6.452%	11	1,756	-60.606%
2026-08-24	0.3600	0.3600	0.3100	0.3100	-16.216%	3	1,758	-58.065%
2026-08-21	0.3700	0.3700	0.3700	0.3700	-7.500%	2	1,758	-64.865%
2026-08-20	0.3700	0.4400	0.3600	0.4000	-2.439%	6	1,757	-67.500%
2026-08-19	0.3000	0.5300	0.3000	0.4100	+20.588%	225	1,760	-68.293%
2026-08-18	0.2200	0.3600	0.2200	0.3400	+21.429%	26	1,556	-61.765%
2026-08-17	0.2700	0.3300	0.2600	0.2800	-17.647%	15	1,554	-53.571%
2026-08-14	0.3500	0.4500	0.3300	0.3400	-24.444%	67	1,567	-61.765%
2026-08-13	0.3600	0.6500	0.3600	0.4500	+2.273%	20	1,631	-71.111%
2026-08-12	0.8000	1.0000	0.4400	0.4400	-75.000%	146	1,645	-70.455%
2026-08-11	1.7200	1.8300	1.6000	1.7600	-31.783%	49	1,689	-92.614%
2026-08-10	3.1500	3.2300	2.4000	2.5800	-18.612%	27	1,690	-94.961%
2026-08-07	4.0500	4.2500	3.1700	3.1700	-21.340%	20	1,697	-95.899%
2026-08-06	3.7000	4.0300	3.1500	4.0300	+24.768%	32	1,707	-96.774%
2026-08-05	3.4000	3.4000	3.2000	3.2300	-12.703%	15	1,688	-95.975%
2026-08-04	3.7000	3.9600	3.4500	3.7000	-11.905%	60	1,687	-96.486%
2026-08-03	6.1800	6.1800	3.9000	4.2000	-27.336%	34	1,682	-96.905%
2026-07-31	5.7500	6.1500	5.3000	5.7800	-3.667%	17	1,681	-97.751%
2026-07-30	8.8000	8.8000	6.0000	6.0000	-59.405%	21	1,677	-97.833%
2026-07-29	12.1800	14.7800	12.1800	14.7800	+28.522%	43	1,684	-99.120%
2026-07-28	11.4500	12.5100	11.0000	11.5000	+29.213%	39	1,671	-98.870%
2026-07-27	9.1400	9.4500	8.9000	8.9000	-11.000%	28	1,647	-98.539%
2026-07-24	8.0000	10.0000	8.0000	10.0000	+43.885%	23	1,620	-98.700%
2026-07-23	6.9500	6.9500	6.9500	6.9500	+0.725%	1	1,603	-98.129%
2026-07-22	8.4000	8.4000	6.9000	6.9000	-28.497%	7	1,603	-98.116%
2026-07-21	10.6000	10.6000	9.6500	9.6500	-14.978%	3	1,599	-98.653%
2026-07-20	9.7500	11.3500	9.7500	11.3500	-6.198%	65	1,598	-98.855%
2026-07-17	13.3500	13.3500	10.5500	12.1000	+4.041%	42	1,579	-98.926%
2026-07-16	9.6300	11.9000	9.6300	11.6300	+34.451%	32	1,576	-98.882%
2026-07-15	8.7700	8.7700	8.6500	8.6500	-0.575%	3	1,559	-98.497%
2026-07-14	8.3500	8.8500	7.8000	8.7000	+13.725%	31	1,556	-98.506%
2026-07-10	7.6500	7.6500	7.6500	7.6500	+13.670%	1	1,539	-98.301%
2026-07-09	6.8500	7.1400	6.7300	6.7300	-10.267%	107	1,538	-98.068%
2026-07-08	8.0000	8.0000	7.3500	7.5000	-12.281%	99	1,447	-98.267%
2026-07-07	8.5000	8.7500	8.5000	8.5500	+15.074%	22	1,427	-98.480%
2026-07-06	6.7500	7.5500	6.7000	7.4300	-1.589%	4	1,409	-98.250%
2026-07-02	6.2000	7.7000	6.2000	7.5500	+25.833%	24	1,404	-98.278%
2026-07-01	6.5000	6.5000	5.7200	6.0000	+11.111%	119	1,404	-97.833%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-6.087%	1	1,310	-97.593%
2026-06-26	5.7500	5.7500	5.7500	5.7500	+7.477%	2	1,309	-97.739%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-9.322%	1	1,308	-97.570%
2026-06-24	5.6000	5.9000	5.4800	5.9000	+5.357%	67	1,309	-97.797%
2026-06-23	5.5000	5.6000	5.5000	5.6000	+16.667%	2	1,304	-97.679%
2026-06-22	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,305	-97.292%
2026-06-18	4.0700	4.7000	4.0600	4.7000	-4.277%	5	1,304	-97.234%
2026-06-16	4.9100	4.9100	4.9100	4.9100	-10.727%	1	1,304	-97.352%
2026-06-15	5.1000	5.5000	5.1000	5.5000	-24.658%	10	1,314	-97.636%
2026-06-11	7.7200	7.7200	7.0500	7.3000	-8.750%	6	1,314	-98.219%
2026-06-09	8.3000	8.6500	7.9500	8.0000	+18.519%	32	1,318	-98.375%
2026-06-08	6.7500	6.7500	6.7500	6.7500	-7.534%	1	1,318	-98.074%
2026-06-05	6.2300	7.3000	6.1200	7.3000	+25.862%	30	1,317	-98.219%
2026-06-04	5.8000	5.8000	5.8000	5.8000	+16.935%	2	1,303	-97.759%
2026-06-02	4.7600	4.9600	4.7600	4.9600	-6.415%	2	1,305	-97.379%
2026-06-01	5.3900	5.3900	5.2700	5.3000	-12.829%	10	1,304	-97.547%
2026-05-28	6.3400	6.3400	6.0800	6.0800	-9.254%	5	1,307	-97.862%
2026-05-26	6.7000	6.7000	6.7000	6.7000	-6.944%	3	1,311	-98.060%
2026-05-22	7.2000	7.2000	7.1500	7.2000	+2.857%	19	1,311	-98.194%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-32.039%	6	1,312	-98.143%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+2.386%	8	1,312	-98.738%
2026-05-19	9.6300	10.0600	9.6300	10.0600	+4.792%	34	1,346	-98.708%
2026-05-18	9.4500	9.6000	9.4500	9.6000	+20.000%	3	1,346	-98.646%
2026-05-15	8.1400	8.1400	8.0000	8.0000	+12.202%	9	1,346	-98.375%
2026-05-14	7.3300	7.4000	7.1300	7.1300	-11.429%	5	1,354	-98.177%
2026-05-13	8.0000	9.0000	7.9100	8.0500	-28.444%	25	1,302	-98.385%
2026-05-12	11.8000	11.9000	11.2500	11.2500	-2.003%	90	1,302	-98.844%
2026-05-08	11.0000	11.4800	11.0000	11.4800	+0.967%	2	1,302	-98.868%
2026-05-07	10.2500	11.3700	10.2500	11.3700	+16.020%	12	1,301	-98.857%
2026-05-06	10.1500	10.1500	9.4000	9.8000	-12.029%	80	1,298	-98.673%
2026-05-05	11.1400	11.1400	11.1400	11.1400	-5.030%	1	1,285	-98.833%
2026-05-04	11.9500	12.2100	10.9800	11.7300	-17.394%	1,188	1,285	-98.892%
2026-05-01	15.2200	15.2200	14.1100	14.2000	-17.729%	4	1,348	-99.085%
2026-04-29	17.7000	17.7000	17.2600	17.2600	-4.218%	2	1,348	-99.247%
2026-04-28	18.0200	18.0200	18.0200	18.0200	+5.380%	8	1,349	-99.279%
2026-04-27	17.1000	17.1000	17.1000	17.1000	+14.000%	10	1,349	-99.240%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+16.460%	30	1,349	-99.133%
2026-04-23	12.5300	12.8800	12.5300	12.8800	-5.641%	11	1,319	-98.991%
2026-04-17	13.5000	13.6500	13.5000	13.6500	+3.409%	6	1,310	-99.048%
2026-04-16	13.2000	13.2000	13.2000	13.2000	+1.538%	11	1,306	-99.015%
2026-04-15	14.4100	14.4100	13.0000	13.0000	-2.985%	11	1,317	-99.000%
2026-04-14	13.5500	13.5500	13.3400	13.4000	-10.188%	4	1,325	-99.030%
2026-04-13	15.7500	15.7500	14.6300	14.9200	-14.253%	1,337	1,325	-99.129%
2026-04-10	17.0700	17.4000	16.6500	17.4000	-12.563%	11	486	-99.253%
2026-04-09	20.7700	20.8500	19.8000	19.9000	-8.924%	8	485	-99.347%
2026-04-08	22.0500	22.5200	21.7000	21.8500	-12.948%	17	486	-99.405%
2026-04-07	25.9900	25.9900	25.1000	25.1000	-5.993%	2	482	-99.482%
2026-04-06	26.7000	26.7000	26.7000	26.7000	-7.994%	1	481	-99.513%
2026-04-02	29.0200	29.0200	29.0200	29.0200	-0.922%	2	481	-99.552%
2026-04-01	29.2200	29.2900	29.2200	29.2900	-11.162%	114	481	-99.556%
2026-03-31	32.7200	32.9700	32.7200	32.9700	+21.436%	6	433	-99.606%
2026-03-24	27.1500	27.1500	27.1500	27.1500	+8.861%	5	429	-99.521%
2026-03-23	24.9400	24.9400	24.9400	24.9400	+1.796%	2	427	-99.479%
2026-03-18	24.4500	24.5000	24.4500	24.5000	-10.974%	5	427	-99.469%
2026-03-17	26.4500	27.7500	26.4500	27.5200	+21.824%	26	423	-99.528%
2026-03-16	22.9500	23.5500	22.5900	22.5900	-26.297%	6	410	-99.425%
2026-03-12	30.6500	30.6500	30.6500	30.6500	+3.373%	1	408	-99.576%
2026-03-11	30.2500	30.2500	29.6500	29.6500	-15.887%	7	409	-99.562%
2026-03-10	35.2500	35.2500	35.2500	35.2500	-3.951%	27	414	-99.631%
2026-03-04	36.7000	36.7000	36.7000	36.7000	-18.625%	1	414	-99.646%
2026-02-06	45.1000	45.1000	45.1000	45.1000	+4.640%	1	414	-99.712%
2026-02-03	43.1000	43.1000	43.1000	43.1000	+3.234%	2	415	-99.698%
2026-02-02	41.7500	41.7500	41.7500	41.7500	+3.342%	2	417	-99.689%
2026-01-29	40.4000	40.4000	40.4000	40.4000	+6.176%	4	415	-99.678%
2026-01-23	38.0500	38.0500	38.0500	38.0500	-21.222%	4	419	-99.658%
2025-12-15	48.3000	48.3000	48.3000	48.3000	+16.386%	2	415	-99.731%
2025-12-10	42.2600	42.2600	41.5000	41.5000	-4.268%	8	413	-99.687%
2025-11-28	43.3500	43.3500	43.3500	43.3500	-17.002%	1	408	-99.700%
2025-11-21	52.2300	52.2300	52.2300	52.2300	+16.325%	1	408	-99.751%
2025-11-19	44.9000	44.9000	44.9000	44.9000	-8.255%	10	409	-99.710%
2025-11-17	48.4000	48.9400	48.2900	48.9400	+0.596%	19	409	-99.734%
2025-11-14	48.6500	48.6500	48.6500	48.6500	+4.736%	1	398	-99.733%
2025-11-13	46.4500	46.4500	46.4500	46.4500	+10.595%	1	399	-99.720%
2025-11-07	42.0000	42.0000	42.0000	42.0000	+6.870%	1	398	-99.690%
2025-11-06	39.3000	39.3000	39.3000	39.3000	+5.362%	2	397	-99.669%
2025-11-05	37.3000	37.3000	37.3000	37.3000	-2.611%	1	395	-99.651%
2025-11-04	38.3000	38.5000	38.0000	38.3000	+10.121%	206	395	-99.661%
2025-11-03	34.7800	34.7800	34.7800	34.7800	+3.821%	1	188	-99.626%
2025-10-31	33.7000	33.7000	33.5000	33.5000	-5.501%	2	188	-99.612%
2025-10-30	35.4500	35.4500	35.4500	35.4500	+0.997%	4	189	-99.633%
2025-10-29	35.1000	35.1000	35.1000	35.1000	-12.860%	1	189	-99.630%
2025-10-21	40.2800	40.2800	40.2800	40.2800	+5.556%	1	189	-99.677%
2025-10-20	38.1600	38.1600	38.1600	38.1600	+3.978%	1	189	-99.659%
2025-10-17	36.6000	37.1000	36.6000	36.7000	+16.508%	135	188	-99.646%
2025-10-16	31.5000	31.5000	31.5000	31.5000	0.000%	1	54	-99.587%
2025-10-14	31.5000	31.5000	31.5000	31.5000	+4.721%	2	55	-99.587%
2025-10-13	29.9000	30.0800	29.9000	30.0800	-11.321%	2	53	-99.568%
2025-10-07	31.9000	33.9200	31.9000	33.9200	+14.595%	16	52	-99.617%
2025-10-03	28.9000	29.6000	28.9000	29.6000	-1.661%	13	67	-99.561%
2025-10-02	30.1000	30.1000	30.1000	30.1000	-10.149%	3	70	-99.568%
2025-10-01	33.5000	33.5000	33.5000	33.5000	-0.505%	5	70	-99.612%
2025-09-30	33.6700	33.6700	33.6700	33.6700	-0.414%	1	65	-99.614%
2025-09-29	33.8100	33.8100	33.8100	33.8100	-1.140%	1	66	-99.615%
2025-09-25	35.9000	35.9000	34.2000	34.2000	-2.006%	35	65	-99.620%
2025-09-24	33.7000	34.9000	32.9000	34.9000	0.000%	60	70	-99.628%
2025-09-22	34.9000	34.9000	34.9000	34.9000	-10.283%	10	12	-99.628%
2025-09-18	38.9000	38.9000	38.9000	38.9000	-4.657%	1	2	-99.666%
2025-09-16	40.8000	40.8000	40.8000	40.8000	-0.244%	1	1	-99.681%
2025-09-12	40.9000	40.9000	40.9000	40.9000	0.000%	1	1	-99.682%

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