Dark

NBIS20260918P125
NBIS Sep 18 2026 125.00 Put (NBIS260918P00125000)
option OPRA

EOD

Aug 31, 2026

0.2000-41.176%(-0.1400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2100	0.2300	0.2000	0.2000	-41.176%	11	1,172	0.000%
2026-08-28	0.2700	0.3400	0.2700	0.3400	+9.677%	2	1,172	-41.176%
2026-08-27	0.4200	0.4200	0.2600	0.3100	-6.061%	79	1,174	-35.484%
2026-08-26	0.3600	0.3900	0.3300	0.3300	-17.500%	415	1,215	-39.394%
2026-08-25	0.4200	0.5000	0.4000	0.4000	-24.528%	8	811	-50.000%
2026-08-24	0.6900	0.6900	0.5300	0.5300	+1.923%	2	813	-62.264%
2026-08-21	0.5300	0.6100	0.4800	0.5200	-25.714%	52	811	-61.538%
2026-08-20	0.6800	0.7500	0.6200	0.7000	+9.375%	38	822	-71.429%
2026-08-19	0.5000	0.8500	0.5000	0.6400	+52.381%	57	830	-68.750%
2026-08-18	0.4500	0.5200	0.4200	0.4200	+16.667%	71	818	-52.381%
2026-08-17	0.6000	0.6000	0.3600	0.3600	-18.182%	6	781	-44.444%
2026-08-14	0.5000	0.5800	0.4400	0.4400	-26.667%	48	782	-54.545%
2026-08-13	0.6000	0.6700	0.5200	0.6000	-18.919%	39	818	-66.667%
2026-08-12	0.9900	1.2700	0.6500	0.7400	-73.571%	144	829	-72.973%
2026-08-11	3.1500	3.4100	2.7000	2.8000	-28.571%	128	876	-92.857%
2026-08-10	4.9200	4.9900	3.6800	3.9200	-17.992%	95	936	-94.898%
2026-08-07	4.2000	6.1200	4.2000	4.7800	-18.983%	79	960	-95.816%
2026-08-06	5.2500	5.9000	4.6500	5.9000	+45.679%	76	919	-96.610%
2026-08-05	5.0000	5.2000	3.9700	4.0500	-16.495%	79	895	-95.062%
2026-08-04	5.1000	5.4000	4.6600	4.8500	-12.613%	52	849	-95.876%
2026-08-03	6.5500	6.7500	5.3000	5.5500	-29.836%	556	860	-96.396%
2026-07-31	8.4000	8.4800	6.7000	7.9100	-4.584%	15	1,076	-97.472%
2026-07-30	14.5500	14.5500	8.0800	8.2900	-53.031%	86	1,080	-97.587%
2026-07-29	14.4500	19.1000	14.4500	17.6500	+18.060%	758	1,079	-98.867%
2026-07-28	15.1500	16.2500	14.4600	14.9500	+33.482%	84	407	-98.662%
2026-07-27	11.6000	12.7300	11.2000	11.2000	-6.667%	10	348	-98.214%
2026-07-24	10.6200	12.0000	10.1000	12.0000	+33.482%	32	343	-98.333%
2026-07-23	9.1200	9.1500	8.8700	8.9900	+3.931%	45	319	-97.775%
2026-07-22	9.4500	9.4500	8.6500	8.6500	-19.610%	7	295	-97.688%
2026-07-21	13.4000	13.4000	10.5600	10.7600	-25.536%	10	294	-98.141%
2026-07-20	12.7800	14.5500	12.7800	14.4500	-6.774%	3	296	-98.616%
2026-07-17	16.9600	16.9600	14.0000	15.5000	+2.990%	34	295	-98.710%
2026-07-16	12.7700	15.2400	12.5900	15.0500	+38.454%	25	303	-98.671%
2026-07-15	10.6500	12.0000	10.6500	10.8700	-4.983%	19	286	-98.160%
2026-07-14	11.0500	11.6000	10.6000	11.4400	+27.964%	27	269	-98.252%
2026-07-13	8.9400	8.9400	8.9400	8.9400	-0.667%	4	252	-97.763%
2026-07-10	9.6400	9.8000	8.4500	9.0000	-2.174%	7	252	-97.778%
2026-07-08	11.0700	11.0700	9.2000	9.2000	-17.489%	13	251	-97.826%
2026-07-07	11.2500	11.2500	10.6100	11.1500	+28.902%	22	255	-98.206%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-12.183%	9	239	-97.688%
2026-07-02	7.7000	9.9000	7.6000	9.8500	+33.469%	39	239	-97.970%
2026-07-01	7.9000	8.1000	7.3000	7.3800	+41.923%	9	239	-97.290%
2026-06-30	5.5200	5.5200	5.1700	5.2000	-23.077%	21	233	-96.154%
2026-06-29	6.7600	6.7600	6.7600	6.7600	-8.649%	1	248	-97.041%
2026-06-26	7.4400	7.5000	7.2000	7.4000	+13.846%	9	249	-97.297%
2026-06-25	6.4800	6.5000	6.4800	6.5000	-9.091%	3	248	-96.923%
2026-06-24	7.0600	7.2000	7.0600	7.1500	+16.260%	12	248	-97.203%
2026-06-23	6.1800	6.1800	6.1500	6.1500	+8.275%	2	252	-96.748%
2026-06-18	5.7700	5.7800	5.6500	5.6800	-3.237%	6	254	-96.479%
2026-06-17	5.7000	5.9200	5.7000	5.8700	+1.207%	6	254	-96.593%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-30.120%	1	254	-96.552%
2026-06-12	8.3000	8.3000	8.3000	8.3000	-19.496%	1	255	-97.590%
2026-06-11	10.3700	10.3700	10.1000	10.3100	+5.635%	20	255	-98.060%
2026-06-10	9.7600	9.7600	9.7600	9.7600	-8.785%	16	237	-97.951%
2026-06-09	8.5500	11.0000	8.5500	10.7000	+11.458%	11	229	-98.131%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+6.077%	1	227	-97.917%
2026-06-05	8.8000	9.0500	8.7500	9.0500	+24.828%	21	227	-97.790%
2026-06-04	7.3900	7.3900	7.2500	7.2500	+8.048%	12	208	-97.241%
2026-06-02	6.3000	6.7100	6.3000	6.7100	+5.669%	4	211	-97.019%
2026-06-01	6.9600	7.0100	6.3500	6.3500	-27.511%	26	213	-96.850%
2026-05-29	9.1300	9.1300	8.7600	8.7600	+5.542%	2	217	-97.717%
2026-05-28	8.3200	8.3200	8.0000	8.3000	-17.000%	4	215	-97.590%
2026-05-27	10.0600	10.0600	10.0000	10.0000	+9.170%	11	215	-98.000%
2026-05-22	8.9800	9.1600	8.9800	9.1600	-2.553%	4	211	-97.817%
2026-05-21	10.5000	10.5000	9.4000	9.4000	-30.215%	4	210	-97.872%
2026-05-20	13.4600	13.4700	13.0000	13.4700	+7.674%	35	210	-98.515%
2026-05-19	12.5100	12.5100	12.5100	12.5100	+13.727%	1	207	-98.401%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+6.280%	1	207	-98.182%
2026-05-15	10.6000	11.0000	10.3500	10.3500	+2.071%	20	207	-98.068%
2026-05-14	9.1700	10.1400	9.1700	10.1400	-3.520%	5	205	-98.028%
2026-05-13	10.8800	11.0000	10.5100	10.5100	-31.037%	17	202	-98.097%
2026-05-12	14.7000	15.2500	14.7000	15.2400	+12.059%	49	202	-98.688%
2026-05-11	13.4200	13.6000	13.4200	13.6000	-11.111%	3	202	-98.529%
2026-05-08	14.5000	15.3000	14.4500	15.3000	+4.508%	84	178	-98.693%
2026-05-07	12.5000	14.8900	12.5000	14.6400	+16.190%	4	148	-98.634%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-16.112%	36	147	-98.413%
2026-05-04	15.0200	15.0200	15.0200	15.0200	-35.259%	2	129	-98.668%
2026-04-28	23.3000	24.1800	23.2000	23.2000	+40.862%	30	129	-99.138%
2026-04-20	17.3000	17.3000	16.4700	16.4700	-5.017%	3	118	-98.786%
2026-04-17	17.3400	17.3400	17.3400	17.3400	+4.900%	1	116	-98.847%
2026-04-16	16.9400	16.9400	16.5300	16.5300	-1.018%	2	116	-98.790%
2026-04-15	18.3500	18.3500	16.7000	16.7000	-4.023%	6	116	-98.802%
2026-04-14	17.4000	17.4000	17.4000	17.4000	-7.594%	5	122	-98.851%
2026-04-13	19.9000	19.9000	18.6000	18.8300	-9.297%	134	119	-98.938%
2026-04-10	21.2500	21.4000	20.7600	20.7600	-16.358%	88	111	-99.037%
2026-04-09	25.7500	25.9000	24.8200	24.8200	-9.482%	14	62	-99.194%
2026-04-08	27.8300	27.8300	26.9000	27.4200	-15.527%	27	54	-99.271%
2026-04-06	32.5500	32.5500	32.4600	32.4600	-7.993%	2	37	-99.384%
2026-04-02	35.2800	35.2800	35.2800	35.2800	-8.837%	2	40	-99.433%
2026-03-27	38.7000	38.7000	38.7000	38.7000	+7.173%	15	40	-99.483%
2026-03-26	36.1100	36.1100	36.1100	36.1100	+12.317%	1	55	-99.446%
2026-03-24	32.0000	32.1500	32.0000	32.1500	+0.532%	3	54	-99.378%
2026-03-23	31.0000	31.9800	30.8200	31.9800	-2.944%	11	56	-99.375%
2026-03-20	31.6700	32.9500	31.6700	32.9500	+2.107%	20	50	-99.393%
2026-03-19	31.7500	32.2700	31.7500	32.2700	+5.769%	3	37	-99.380%
2026-03-18	31.2600	31.2600	30.5100	30.5100	-7.095%	16	37	-99.344%
2026-03-17	32.8400	32.8400	32.8400	32.8400	+18.129%	2	24	-99.391%
2026-03-16	29.0500	29.0500	27.8000	27.8000	-22.325%	17	24	-99.281%
2026-03-11	35.7900	35.7900	35.7900	35.7900	-10.748%	1	17	-99.441%
2026-02-26	40.1000	40.1000	40.1000	40.1000	+2.689%	1	18	-99.501%
2026-02-25	39.0500	39.0500	39.0500	39.0500	-11.491%	3	18	-99.488%
2026-01-28	44.2000	44.3500	44.0700	44.1200	-3.731%	4	18	-99.547%
2026-01-23	45.7100	45.8300	45.7100	45.8300	-12.186%	2	17	-99.564%
2025-12-31	52.1900	52.1900	52.1900	52.1900	+7.897%	1	17	-99.617%
2025-12-05	48.3700	48.3700	48.3700	48.3700	-3.086%	10	17	-99.587%
2025-12-01	49.9100	49.9100	49.9100	49.9100	-16.817%	10	27	-99.599%
2025-11-21	60.0000	60.0000	60.0000	60.0000	+12.150%	10	22	-99.667%
2025-11-19	53.0000	53.5000	53.0000	53.5000	-5.310%	2	23	-99.626%
2025-11-17	56.5000	56.5000	56.5000	56.5000	-0.877%	10	24	-99.646%
2025-11-14	57.0000	57.0000	57.0000	57.0000	+10.895%	2	24	-99.649%
2025-11-12	47.0000	51.4000	47.0000	51.4000	+17.218%	10	22	-99.611%
2025-11-05	43.8500	43.8500	43.8500	43.8500	+12.522%	2	12	-99.544%
2025-10-07	37.4900	39.3600	37.4900	38.9700	+8.612%	4	11	-99.487%
2025-10-02	38.2000	38.2000	35.8800	35.8800	-22.839%	11	12	-99.443%
2025-09-15	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-99.570%

.dark-mode .xr3jSp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xr3jSp{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P125NBIS Sep 18 2026 125.00 Put (NBIS260918P00125000)option OPRA

NBIS20260918P125
NBIS Sep 18 2026 125.00 Put (NBIS260918P00125000)
option OPRA