Dark

NBIS20260918P130
NBIS Sep 18 2026 130.00 Put (NBIS260918P00130000)
option OPRA

EOD

Aug 31, 2026

0.2900-3.333%(-0.0100)539

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.3700	0.3700	0.2600	0.2900	-3.333%	539	4,676	0.000%
2026-08-28	0.3500	0.3500	0.2800	0.3000	-28.571%	12	4,290	-3.333%
2026-08-27	0.3800	0.4200	0.2700	0.4200	-8.696%	83	4,288	-30.952%
2026-08-26	0.5200	0.5300	0.3400	0.4600	-9.804%	60	4,350	-36.957%
2026-08-25	0.5800	0.6000	0.5000	0.5100	-25.000%	12	4,345	-43.137%
2026-08-24	0.7500	0.9700	0.6800	0.6800	+4.615%	17	4,348	-57.353%
2026-08-21	0.6500	0.7200	0.5700	0.6500	-30.851%	49	4,343	-55.385%
2026-08-20	0.7900	0.9400	0.7900	0.9400	+13.253%	28	4,344	-69.149%
2026-08-19	0.7500	1.1000	0.7100	0.8300	+56.604%	669	4,342	-65.060%
2026-08-18	0.4600	0.5900	0.4600	0.5300	+1.923%	26	3,850	-45.283%
2026-08-17	0.5000	0.5200	0.3800	0.5200	0.000%	57	3,836	-44.231%
2026-08-14	0.7000	0.7000	0.5200	0.5200	-25.714%	571	3,832	-44.231%
2026-08-13	0.7500	0.8300	0.5700	0.7000	-6.667%	180	3,397	-58.571%
2026-08-12	1.2800	1.9100	0.7500	0.7500	-78.070%	2,419	3,537	-61.333%
2026-08-11	4.0200	4.2500	3.2600	3.4200	-29.046%	355	1,810	-91.520%
2026-08-10	5.8000	6.1000	4.5000	4.8200	-17.324%	186	1,804	-93.983%
2026-08-07	6.6900	7.5000	5.6400	5.8300	-16.714%	129	1,855	-95.026%
2026-08-06	6.5400	7.0000	5.3500	7.0000	+41.414%	158	1,781	-95.857%
2026-08-05	5.6600	5.7700	4.6800	4.9500	-11.607%	72	1,711	-94.141%
2026-08-04	6.1100	6.5000	5.4000	5.6000	-15.152%	55	1,732	-94.821%
2026-08-03	10.3000	10.3000	6.2500	6.6000	-28.649%	69	1,728	-95.606%
2026-07-31	9.5500	10.2300	8.5600	9.2500	-1.596%	501	1,742	-96.865%
2026-07-30	13.7000	13.7000	9.4000	9.4000	-55.238%	115	1,406	-96.915%
2026-07-29	18.0000	21.5500	17.9000	21.0000	+23.529%	343	1,406	-98.619%
2026-07-28	15.1000	18.1300	15.1000	17.0000	+30.769%	66	1,286	-98.294%
2026-07-27	13.5000	14.4000	12.6500	13.0000	-4.622%	49	1,252	-97.769%
2026-07-24	10.6200	13.6300	10.6200	13.6300	+28.585%	93	1,233	-97.872%
2026-07-23	10.8000	10.8000	9.5000	10.6000	+6.640%	39	1,219	-97.264%
2026-07-22	11.5000	11.5000	9.7000	9.9400	-17.510%	80	1,226	-97.082%
2026-07-21	15.3100	15.3100	12.0000	12.0500	-30.104%	67	1,195	-97.593%
2026-07-20	14.5500	17.2400	14.4000	17.2400	+2.012%	117	1,149	-98.318%
2026-07-17	19.3700	19.3700	15.6100	16.9000	-3.977%	30	1,109	-98.284%
2026-07-16	13.9000	17.6000	13.9000	17.6000	+49.153%	295	1,103	-98.352%
2026-07-15	13.0000	13.0500	11.8000	11.8000	-9.509%	67	1,144	-97.542%
2026-07-14	11.9500	13.0400	11.9500	13.0400	+30.400%	38	1,113	-97.776%
2026-07-13	11.0000	11.0000	10.0000	10.0000	-2.057%	6	1,108	-97.100%
2026-07-10	10.2100	10.2100	10.2100	10.2100	+5.803%	1	1,104	-97.160%
2026-07-09	9.6500	9.6500	9.6500	9.6500	-13.063%	4	1,104	-96.995%
2026-07-08	11.7000	11.7000	11.1000	11.1000	+1.555%	13	1,108	-97.387%
2026-07-06	10.2000	10.9300	10.2000	10.9300	+2.150%	4	1,097	-97.347%
2026-07-02	10.4000	11.2500	10.2200	10.7000	+29.697%	225	971	-97.290%
2026-07-01	8.9000	8.9500	8.0600	8.2500	+42.241%	18	971	-96.485%
2026-06-30	6.4500	6.4500	5.7000	5.8000	-23.483%	3	959	-95.000%
2026-06-29	7.5800	7.5800	7.5800	7.5800	-9.869%	1	961	-96.174%
2026-06-26	8.0400	8.4200	8.0000	8.4100	+12.133%	8	960	-96.552%
2026-06-25	7.2100	7.5000	7.2000	7.5000	-3.101%	4	954	-96.133%
2026-06-24	7.7200	7.7400	7.7200	7.7400	+9.477%	2	955	-96.253%
2026-06-23	7.0000	7.0700	7.0000	7.0700	+12.939%	2	955	-95.898%
2026-06-22	6.3300	6.4000	6.2600	6.2600	-2.188%	18	955	-95.367%
2026-06-18	6.0000	6.4000	6.0000	6.4000	-3.030%	11	952	-95.469%
2026-06-17	6.6800	6.6800	6.3000	6.6000	+1.538%	10	952	-95.606%
2026-06-16	6.4900	6.9500	6.4900	6.5000	-6.205%	10	952	-95.538%
2026-06-15	7.7000	7.7000	6.9300	6.9300	-25.644%	4	960	-95.815%
2026-06-12	9.9200	9.9200	9.3200	9.3200	-24.839%	3	960	-96.888%
2026-06-11	12.4000	12.4000	12.4000	12.4000	+2.905%	4	960	-97.661%
2026-06-10	11.8500	12.0500	11.7500	12.0500	+7.975%	9	956	-97.593%
2026-06-09	9.5500	11.1600	9.5500	11.1600	+5.283%	14	949	-97.401%
2026-06-08	10.1500	10.6000	10.1500	10.6000	+1.049%	3	940	-97.264%
2026-06-05	8.8000	11.0000	8.6100	10.4900	+38.391%	78	937	-97.235%
2026-06-04	8.5000	8.6600	7.4000	7.5800	+34.159%	7	902	-96.174%
2026-06-03	7.5000	7.5000	5.6500	5.6500	-5.042%	5	898	-94.867%
2026-06-02	7.0400	7.2000	5.9500	5.9500	-19.486%	10	899	-95.126%
2026-06-01	8.0000	8.0000	7.2000	7.3900	-30.151%	106	896	-96.076%
2026-05-29	10.0000	10.5800	10.0000	10.5800	+15.628%	12	897	-97.259%
2026-05-28	9.6000	9.6000	9.0000	9.1500	-18.667%	5	886	-96.831%
2026-05-27	11.5500	11.5500	11.0000	11.2500	+11.386%	77	889	-97.422%
2026-05-26	10.2000	10.2000	10.1000	10.1000	-1.751%	13	812	-97.129%
2026-05-22	10.2800	10.2800	10.2800	10.2800	+0.784%	1	799	-97.179%
2026-05-21	12.4000	12.5500	10.2000	10.2000	-32.181%	156	798	-97.157%
2026-05-20	15.1600	15.3500	14.5300	15.0400	+4.444%	28	798	-98.072%
2026-05-19	15.3000	15.3000	14.4000	14.4000	+1.408%	3	701	-97.986%
2026-05-18	13.1000	14.2000	13.1000	14.2000	+20.851%	35	701	-97.958%
2026-05-15	11.7500	11.7500	11.7500	11.7500	+12.440%	2	701	-97.532%
2026-05-14	10.7000	10.7000	10.4000	10.4500	-9.914%	12	700	-97.225%
2026-05-13	12.2500	12.2900	11.4500	11.6000	-30.120%	11	705	-97.500%
2026-05-12	16.9700	16.9700	16.6000	16.6000	+6.821%	21	705	-98.253%
2026-05-11	14.9500	15.5400	14.9500	15.5400	-9.388%	63	705	-98.134%
2026-05-08	16.7200	17.1500	16.7200	17.1500	+5.538%	47	705	-98.309%
2026-05-07	15.1000	16.3100	15.1000	16.2500	+16.071%	73	703	-98.215%
2026-05-06	14.3200	14.3500	13.5800	14.0000	-13.793%	155	645	-97.929%
2026-05-05	16.6500	16.6500	16.1600	16.2400	+1.500%	15	721	-98.214%
2026-05-04	18.6000	18.6000	16.0000	16.0000	-21.105%	31	709	-98.188%
2026-05-01	20.7800	20.7800	20.2800	20.2800	-15.990%	2	708	-98.570%
2026-04-29	25.1000	26.1000	24.1400	24.1400	-7.722%	42	708	-98.799%
2026-04-28	24.6300	26.8000	24.6300	26.1600	+13.394%	411	748	-98.891%
2026-04-27	24.4300	24.4300	22.8100	23.0700	+6.069%	183	429	-98.743%
2026-04-24	20.6800	21.7500	20.6800	21.7500	+8.101%	16	291	-98.667%
2026-04-23	20.0000	20.1200	19.9500	20.1200	+2.548%	10	303	-98.559%
2026-04-22	17.2800	19.6200	17.2800	19.6200	+5.484%	7	298	-98.522%
2026-04-21	18.3500	18.6500	18.3500	18.6000	-3.024%	3	299	-98.441%
2026-04-20	19.5000	19.5000	19.1800	19.1800	-0.930%	2	299	-98.488%
2026-04-17	20.0000	20.0000	19.2000	19.3600	+6.491%	38	298	-98.502%
2026-04-16	18.8000	18.9100	18.1800	18.1800	-6.289%	20	287	-98.405%
2026-04-15	20.3900	20.3900	19.4000	19.4000	-2.119%	10	281	-98.505%
2026-04-14	19.8000	20.2000	19.6500	19.8200	-5.843%	9	284	-98.537%
2026-04-13	23.4800	23.4800	20.6500	21.0500	-12.292%	338	281	-98.622%
2026-04-10	24.9700	25.3000	23.0500	24.0000	-42.912%	80	146	-98.792%
2026-03-27	42.4000	42.4000	42.0400	42.0400	+18.891%	10	129	-99.310%
2026-03-25	35.3600	35.3600	35.3600	35.3600	-0.758%	1	129	-99.180%
2026-03-19	35.6300	35.6300	35.6300	35.6300	+6.454%	1	128	-99.186%
2026-03-18	33.4700	33.4700	33.4700	33.4700	-6.976%	1	128	-99.134%
2026-03-17	34.6000	35.9800	34.6000	35.9800	+17.967%	3	129	-99.194%
2026-03-16	31.3700	31.9700	30.5000	30.5000	-20.676%	54	128	-99.049%
2026-03-11	38.4500	38.4500	38.4500	38.4500	-25.484%	1	81	-99.246%
2026-02-27	51.6000	51.6000	51.6000	51.6000	+5.306%	1	81	-99.438%
2026-02-13	48.9900	49.0000	48.9900	49.0000	-8.973%	10	80	-99.408%
2026-02-12	53.8300	53.8300	53.8300	53.8300	0.000%	1	80	-99.461%
2026-01-30	53.8500	53.8500	53.8300	53.8300	+7.660%	10	81	-99.461%
2026-01-26	50.1000	50.6500	50.0000	50.0000	+4.581%	35	71	-99.420%
2026-01-20	47.8000	47.8100	47.8000	47.8100	+0.993%	5	58	-99.393%
2026-01-14	47.3700	47.3800	47.3400	47.3400	+0.467%	10	59	-99.387%
2026-01-09	47.1200	47.1200	47.1200	47.1200	-24.366%	6	49	-99.385%
2025-12-17	62.3000	62.3000	62.3000	62.3000	+2.400%	1	51	-99.535%
2025-12-16	60.8400	60.8400	60.8400	60.8400	+3.119%	1	52	-99.523%
2025-11-17	58.9000	59.0000	58.9000	59.0000	+0.855%	16	51	-99.508%
2025-11-13	58.5000	58.5000	58.5000	58.5000	+20.619%	7	45	-99.504%
2025-11-10	48.5000	48.5000	48.5000	48.5000	-9.006%	6	38	-99.402%
2025-11-07	53.3000	53.3000	53.3000	53.3000	+22.953%	5	32	-99.456%
2025-10-28	43.3500	43.3500	43.3500	43.3500	+1.285%	1	27	-99.331%
2025-10-08	42.8000	42.8000	42.8000	42.8000	+7.809%	4	26	-99.322%
2025-10-03	39.7000	39.7000	39.7000	39.7000	0.000%	5	22	-99.270%
2025-10-02	39.7000	39.7000	39.7000	39.7000	-9.773%	10	17	-99.270%
2025-09-30	44.0000	44.0000	44.0000	44.0000	-2.870%	1	17	-99.341%
2025-09-23	45.3000	45.3000	45.3000	45.3000	-3.617%	1	17	-99.360%
2025-09-22	47.5000	47.5000	47.0000	47.0000	-8.131%	11	16	-99.383%
2025-09-11	51.1900	51.1900	51.1600	51.1600	0.000%	5	5	-99.433%

.dark-mode .cK2RZ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cK2RZ1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P130NBIS Sep 18 2026 130.00 Put (NBIS260918P00130000)option OPRA

NBIS20260918P130
NBIS Sep 18 2026 130.00 Put (NBIS260918P00130000)
option OPRA