Dark

NBIS20260918P120
NBIS Sep 18 2026 120.00 Put (NBIS260918P00120000)
option OPRA

EOD

Aug 31, 2026

0.1800-18.182%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.3100	0.3100	0.1800	0.1800	-18.182%	15	4,509	0.000%
2026-08-28	0.2700	0.3400	0.2000	0.2200	0.000%	179	4,506	-18.182%
2026-08-27	0.2500	0.2900	0.1600	0.2200	-37.143%	156	4,506	-18.182%
2026-08-26	0.2900	0.3500	0.2900	0.3500	0.000%	15	4,506	-48.571%
2026-08-25	0.4100	0.4300	0.3000	0.3500	-22.222%	29	4,506	-48.571%
2026-08-24	0.6000	0.7000	0.4300	0.4500	+7.143%	145	4,494	-60.000%
2026-08-21	0.3600	0.4500	0.3600	0.4200	-20.755%	108	4,507	-57.143%
2026-08-20	0.5300	0.5800	0.5000	0.5300	-5.357%	174	4,590	-66.038%
2026-08-19	0.5000	0.7000	0.4800	0.5600	+33.333%	156	4,589	-67.857%
2026-08-18	0.3700	0.4400	0.3700	0.4200	+20.000%	263	4,468	-57.143%
2026-08-17	0.3500	0.4100	0.3200	0.3500	-10.256%	29	4,222	-48.571%
2026-08-14	0.4400	0.4800	0.3700	0.3900	-22.000%	315	4,220	-53.846%
2026-08-13	0.5000	0.5900	0.4100	0.5000	-13.793%	61	4,230	-64.000%
2026-08-12	0.8300	1.5000	0.5800	0.5800	-73.272%	609	4,239	-68.966%
2026-08-11	2.7700	2.8500	2.0400	2.1700	-31.111%	360	4,378	-91.705%
2026-08-10	3.9000	4.0800	3.0000	3.1500	-19.231%	273	4,118	-94.286%
2026-08-07	4.9500	5.2500	3.9000	3.9000	-21.371%	86	4,110	-95.385%
2026-08-06	4.5500	4.9600	3.8000	4.9600	+39.326%	104	4,063	-96.371%
2026-08-05	4.3000	4.3000	3.4000	3.5600	-13.171%	46	4,054	-94.944%
2026-08-04	4.5000	4.5100	4.0200	4.1000	-16.327%	75	4,055	-95.610%
2026-08-03	6.7000	6.7000	4.6200	4.9000	-28.986%	216	4,070	-96.327%
2026-07-31	5.8500	7.3500	5.8500	6.9000	-2.128%	88	3,954	-97.391%
2026-07-30	10.5000	10.6300	6.9000	7.0500	-58.284%	1,241	3,950	-97.447%
2026-07-29	12.8000	16.9000	12.8000	16.9000	+25.651%	167	3,103	-98.935%
2026-07-28	11.6000	14.3500	11.6000	13.4500	+34.500%	180	3,037	-98.662%
2026-07-27	10.1700	11.1300	9.8200	10.0000	-4.671%	46	3,012	-98.200%
2026-07-24	8.4200	10.4900	8.3800	10.4900	+38.208%	25	2,985	-98.284%
2026-07-23	8.0000	8.0000	7.3800	7.5900	-0.524%	6	2,978	-97.628%
2026-07-22	8.8000	8.8000	7.6000	7.6300	-17.957%	46	2,976	-97.641%
2026-07-21	11.7500	11.8500	9.3000	9.3000	-32.314%	69	2,964	-98.065%
2026-07-20	11.4000	13.7400	11.4000	13.7400	+1.778%	28	2,963	-98.690%
2026-07-17	15.0600	15.0600	11.9000	13.5000	-2.174%	39	2,962	-98.667%
2026-07-16	10.7500	14.0500	10.7500	13.8000	+49.189%	67	2,959	-98.696%
2026-07-15	9.3000	10.6000	9.2500	9.2500	-10.281%	9	2,961	-98.054%
2026-07-14	9.0500	10.5000	9.0500	10.3100	+33.896%	124	2,962	-98.254%
2026-07-10	8.4300	8.6000	7.7000	7.7000	-1.535%	4	2,961	-97.662%
2026-07-09	7.7300	8.2000	7.7000	7.8200	-8.538%	53	2,962	-97.698%
2026-07-08	10.3000	10.3000	8.4000	8.5500	-14.070%	55	2,970	-97.895%
2026-07-07	9.5000	10.3900	9.2500	9.9500	+18.452%	38	2,970	-98.191%
2026-07-06	8.3000	8.4000	7.8000	8.4000	+0.478%	8	2,973	-97.857%
2026-07-02	6.6000	8.8500	6.6000	8.3600	+21.159%	2,410	850	-97.847%
2026-07-01	6.5000	6.9000	6.1600	6.9000	+45.877%	104	850	-97.391%
2026-06-30	5.1800	5.1800	4.5800	4.7300	-11.589%	3	762	-96.195%
2026-06-29	5.8200	5.8200	5.3500	5.3500	-19.306%	5	763	-96.636%
2026-06-26	6.4200	6.6300	6.4200	6.6300	+5.238%	8	762	-97.285%
2026-06-24	6.1000	6.3500	6.1000	6.3000	+20.229%	12	760	-97.143%
2026-06-23	5.2400	5.2400	5.2400	5.2400	+3.762%	1	752	-96.565%
2026-06-22	4.6400	5.0500	4.6400	5.0500	-3.626%	13	751	-96.436%
2026-06-18	4.9900	5.2500	4.9900	5.2400	+2.344%	8	741	-96.565%
2026-06-17	5.3000	5.3000	5.1200	5.1200	-1.916%	5	741	-96.484%
2026-06-16	5.2000	5.3000	5.1000	5.2200	-3.333%	8	741	-96.552%
2026-06-15	6.2300	6.2500	5.4000	5.4000	-25.517%	5	748	-96.667%
2026-06-12	7.1500	7.5100	7.1500	7.2500	-20.330%	11	748	-97.517%
2026-06-11	10.0000	10.0000	9.1000	9.1000	-7.426%	2	748	-98.022%
2026-06-10	8.3000	9.8300	8.3000	9.8300	+15.647%	21	748	-98.169%
2026-06-09	7.7000	8.8800	7.6000	8.5000	+3.912%	7	761	-97.882%
2026-06-08	7.5400	8.1800	7.5400	8.1800	+1.615%	6	763	-97.800%
2026-06-05	6.6400	8.0500	6.6400	8.0500	+18.382%	560	757	-97.764%
2026-06-04	6.5500	6.8000	6.5500	6.8000	+19.298%	6	386	-97.353%
2026-06-03	5.5300	5.7000	5.5300	5.7000	+2.703%	11	386	-96.842%
2026-06-02	5.6200	5.6200	5.2000	5.5500	-0.893%	15	382	-96.757%
2026-06-01	5.9000	5.9000	5.6000	5.6000	-28.662%	2	383	-96.786%
2026-05-29	8.0000	8.0000	7.8500	7.8500	+12.143%	4	382	-97.707%
2026-05-28	7.0400	7.0400	6.9500	7.0000	-17.647%	12	383	-97.429%
2026-05-27	8.6100	8.6100	8.5000	8.5000	+8.974%	2	381	-97.882%
2026-05-26	7.7500	7.8000	7.7100	7.8000	-1.887%	3	382	-97.692%
2026-05-21	9.7600	9.7600	7.9500	7.9500	-32.911%	22	380	-97.736%
2026-05-20	11.7000	12.0100	11.7000	11.8500	+2.509%	7	380	-98.481%
2026-05-19	12.0500	12.1500	11.0100	11.5600	+7.836%	103	394	-98.443%
2026-05-18	9.6200	11.0000	9.6200	10.7200	+11.667%	119	394	-98.321%
2026-05-15	9.1500	9.6000	9.0500	9.6000	+16.082%	74	394	-98.125%
2026-05-14	8.5000	8.5000	8.0200	8.2700	-11.171%	13	337	-97.823%
2026-05-13	9.4000	9.9300	9.2400	9.3100	-28.385%	25	327	-98.067%
2026-05-12	13.6900	13.7000	13.0000	13.0000	+9.705%	71	327	-98.615%
2026-05-11	11.8500	11.8500	11.8500	11.8500	-11.567%	1	327	-98.481%
2026-05-08	13.0500	13.4700	13.0500	13.4000	+10.197%	27	332	-98.657%
2026-05-07	12.1600	12.1600	12.1600	12.1600	+6.667%	2	309	-98.520%
2026-05-06	10.8000	11.4000	10.3500	11.4000	-11.628%	93	307	-98.421%
2026-05-05	12.9000	12.9000	12.9000	12.9000	+3.200%	4	280	-98.605%
2026-05-04	13.4500	13.4500	12.5000	12.5000	-22.457%	11	280	-98.560%
2026-05-01	17.1200	17.1200	16.0500	16.1200	-16.693%	23	272	-98.883%
2026-04-30	20.0700	20.0700	19.2500	19.3500	-2.371%	68	272	-99.070%
2026-04-29	20.7000	20.7400	19.8200	19.8200	-3.786%	4	235	-99.092%
2026-04-28	20.5000	21.2500	20.5000	20.6000	+6.570%	49	233	-99.126%
2026-04-27	18.8800	19.7400	18.3000	19.3300	+13.372%	7	227	-99.069%
2026-04-24	16.0500	17.0500	16.0500	17.0500	+13.214%	47	221	-98.944%
2026-04-23	14.2700	15.0600	14.2700	15.0600	+0.400%	2	194	-98.805%
2026-04-21	15.0000	15.0000	15.0000	15.0000	-1.832%	5	194	-98.800%
2026-04-17	14.9600	15.2800	14.9600	15.2800	+5.744%	10	194	-98.822%
2026-04-16	14.3900	15.0300	14.3900	14.4500	-3.474%	15	184	-98.754%
2026-04-15	15.7500	16.4000	14.9700	14.9700	-2.285%	8	182	-98.798%
2026-04-14	15.7600	15.7600	15.2000	15.3200	-7.822%	39	178	-98.825%
2026-04-13	18.8800	18.8800	16.4500	16.6200	-12.847%	79	181	-98.917%
2026-04-10	20.2700	20.6500	18.5000	19.0700	-14.484%	92	168	-99.056%
2026-04-09	23.5500	23.6500	22.2500	22.3000	-10.657%	18	142	-99.193%
2026-04-08	25.0200	25.0200	24.9600	24.9600	-10.216%	5	129	-99.279%
2026-04-07	27.8000	27.8000	27.8000	27.8000	-12.441%	1	129	-99.353%
2026-04-02	32.0000	32.0000	31.7500	31.7500	-1.703%	5	129	-99.433%
2026-04-01	32.3000	32.3000	32.3000	32.3000	+3.859%	4	129	-99.443%
2026-03-26	31.1000	31.1000	31.1000	31.1000	+7.352%	2	125	-99.421%
2026-03-23	28.9700	28.9700	28.9700	28.9700	-2.785%	1	127	-99.379%
2026-03-20	29.9000	29.9000	29.6500	29.8000	+6.657%	113	128	-99.396%
2026-03-18	29.4000	29.4000	27.9400	27.9400	-6.304%	3	64	-99.356%
2026-03-17	30.0000	30.0000	29.8200	29.8200	+16.257%	2	63	-99.396%
2026-03-16	28.9000	28.9000	25.0300	25.6500	-17.258%	33	62	-99.298%
2026-03-13	31.0000	31.0000	31.0000	31.0000	-5.401%	1	77	-99.419%
2026-03-11	32.6700	32.7700	32.6700	32.7700	-15.432%	14	78	-99.451%
2026-03-10	39.0000	39.0000	38.7500	38.7500	-6.963%	2	72	-99.535%
2026-03-09	42.2000	42.2000	41.6400	41.6500	+3.350%	8	72	-99.568%
2026-03-04	40.3000	40.3000	40.3000	40.3000	+9.809%	1	78	-99.553%
2026-02-26	36.7000	36.7000	36.7000	36.7000	+2.945%	1	78	-99.510%
2026-02-25	37.0000	37.0000	35.6500	35.6500	-14.303%	3	68	-99.495%
2026-02-13	41.6100	41.6100	41.6000	41.6000	-1.655%	10	68	-99.567%
2026-02-10	42.3000	42.3000	42.3000	42.3000	-17.108%	5	68	-99.574%
2026-02-05	51.0600	51.0600	51.0300	51.0300	+8.183%	2	68	-99.647%
2026-02-02	47.1700	47.1700	47.1700	47.1700	+9.392%	2	70	-99.618%
2026-01-29	43.1200	43.1200	43.1200	43.1200	+3.904%	10	68	-99.583%
2026-01-26	41.5000	41.5000	41.5000	41.5000	-2.924%	5	78	-99.566%
2026-01-21	42.7500	42.7500	42.7500	42.7500	+12.500%	15	78	-99.579%
2026-01-16	38.0000	38.0000	38.0000	38.0000	-6.404%	1	67	-99.526%
2026-01-14	40.6100	40.6100	40.6000	40.6000	-4.064%	10	67	-99.557%
2026-01-08	40.8300	42.3200	40.8300	42.3200	-3.621%	10	57	-99.575%
2026-01-05	43.9100	43.9100	43.9100	43.9100	-20.280%	10	37	-99.590%
2025-12-17	55.0800	55.0800	55.0800	55.0800	+17.592%	1	37	-99.673%
2025-12-12	46.8500	46.8500	46.8400	46.8400	+10.733%	2	38	-99.616%
2025-12-08	42.3100	42.3100	42.3000	42.3000	-3.425%	10	36	-99.574%
2025-12-02	42.6000	43.8000	42.6000	43.8000	-4.989%	2	27	-99.589%
2025-11-20	45.9500	46.1000	45.9500	46.1000	-9.430%	2	26	-99.610%
2025-11-18	50.9000	50.9000	50.9000	50.9000	-2.021%	1	26	-99.646%
2025-11-14	53.1000	53.1000	51.9500	51.9500	+9.576%	19	27	-99.654%
2025-11-12	48.3400	48.3400	47.4100	47.4100	+7.262%	4	12	-99.620%
2025-11-07	44.2000	44.2000	44.2000	44.2000	+3.683%	1	12	-99.593%
2025-11-06	42.6300	42.6300	42.6300	42.6300	+0.542%	2	12	-99.578%
2025-11-04	42.4000	42.4000	42.4000	42.4000	+17.127%	2	12	-99.575%
2025-10-31	36.3000	36.3000	36.2000	36.2000	-4.511%	2	13	-99.503%
2025-10-27	38.0500	38.0500	37.9100	37.9100	-7.985%	3	13	-99.525%
2025-10-24	41.2000	41.2000	41.2000	41.2000	-11.207%	5	13	-99.563%
2025-10-22	46.4000	46.4000	46.4000	46.4000	+26.053%	1	8	-99.612%
2025-10-16	34.8900	36.8100	34.8000	36.8100	+3.954%	11	9	-99.511%
2025-10-15	33.9900	36.3100	33.9900	35.4100	+2.608%	4	4	-99.492%
2025-10-14	34.5100	34.5100	34.5100	34.5100	+9.140%	1	3	-99.478%
2025-10-10	31.6200	31.6200	31.6200	31.6200	-6.698%	1	2	-99.431%
2025-10-09	33.8900	33.8900	33.8900	33.8900	-0.353%	1	2	-99.469%
2025-10-06	34.0100	34.0100	34.0100	34.0100	+7.661%	1	3	-99.471%
2025-10-03	31.5900	31.5900	31.5900	31.5900	-4.273%	1	3	-99.430%
2025-10-02	33.5900	33.5900	33.0000	33.0000	-11.051%	3	2	-99.455%
2025-09-30	37.1000	37.1000	37.1000	37.1000	-3.636%	1	2	-99.515%
2025-09-29	38.5000	38.5000	38.5000	38.5000	-14.444%	1	2	-99.532%
2025-09-15	45.0000	45.0000	45.0000	45.0000	0.000%	2	2	-99.600%

.dark-mode .crSZWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .crSZWG{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P120NBIS Sep 18 2026 120.00 Put (NBIS260918P00120000)option OPRA

NBIS20260918P120
NBIS Sep 18 2026 120.00 Put (NBIS260918P00120000)
option OPRA