Dark

NBIS20260918P150
NBIS Sep 18 2026 150.00 Put (NBIS260918P00150000)
option OPRA

EOD

Aug 31, 2026

0.7200-18.182%(-0.1600)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.9200	0.9600	0.7200	0.7200	-18.182%	131	4,009	0.000%
2026-08-28	1.0100	1.1000	0.8100	0.8800	+3.529%	407	4,035	-18.182%
2026-08-27	0.8900	1.0300	0.7700	0.8500	-32.000%	392	4,009	-15.294%
2026-08-26	1.1700	1.3500	1.1200	1.2500	+4.167%	105	4,166	-42.400%
2026-08-25	1.4000	1.6000	1.1700	1.2000	-32.203%	153	4,116	-40.000%
2026-08-24	2.1200	2.6500	1.7300	1.7700	+7.273%	330	4,054	-59.322%
2026-08-21	1.4800	1.8000	1.4600	1.6500	-14.063%	227	3,960	-56.364%
2026-08-20	1.9900	2.3700	1.8900	1.9200	+6.667%	127	4,000	-62.500%
2026-08-19	1.6500	2.5700	1.6100	1.8000	+50.000%	819	3,956	-60.000%
2026-08-18	0.9900	1.3500	0.9000	1.2000	+14.286%	147	3,846	-40.000%
2026-08-17	1.0800	1.0800	0.8500	1.0500	-4.545%	358	3,799	-31.429%
2026-08-14	1.4500	1.4800	1.0500	1.1000	-29.032%	898	3,747	-34.545%
2026-08-13	1.8000	1.8000	1.1600	1.5500	-6.627%	859	3,875	-53.548%
2026-08-12	2.9700	4.0000	1.6600	1.6600	-78.158%	1,968	3,667	-56.627%
2026-08-11	9.0700	9.1900	7.3100	7.6000	-24.303%	1,179	4,021	-90.526%
2026-08-10	11.2300	11.8500	9.2500	10.0400	-9.955%	904	4,004	-92.829%
2026-08-07	11.6700	14.0000	11.0000	11.1500	-13.027%	786	3,663	-93.543%
2026-08-06	11.5000	12.8500	9.4600	12.8200	+42.129%	358	3,189	-94.384%
2026-08-05	9.7000	10.7000	8.2500	9.0200	-5.944%	965	3,087	-92.018%
2026-08-04	10.5200	11.0400	9.5000	9.5900	-15.729%	117	2,445	-92.492%
2026-08-03	17.3500	17.4800	10.6000	11.3800	-28.428%	271	2,402	-93.673%
2026-07-31	13.2600	16.9000	12.9800	15.9000	+4.605%	81	2,386	-95.472%
2026-07-30	23.8800	23.8800	15.2000	15.2000	-51.608%	225	2,375	-95.263%
2026-07-29	25.7000	32.4200	24.8600	31.4100	+19.657%	1,012	2,792	-97.708%
2026-07-28	23.0700	27.9700	23.0100	26.2500	+29.950%	656	2,330	-97.257%
2026-07-27	20.3500	22.6000	19.8000	20.2000	-3.580%	73	2,213	-96.436%
2026-07-24	16.7000	21.1000	16.7000	20.9500	+27.900%	199	2,175	-96.563%
2026-07-23	16.5000	16.5000	14.9000	16.3800	+6.364%	73	2,081	-95.604%
2026-07-22	17.1800	17.1800	15.1000	15.4000	-13.386%	64	2,080	-95.325%
2026-07-21	22.3800	22.3800	17.7800	17.7800	-31.615%	74	2,058	-95.951%
2026-07-20	21.8000	26.0000	21.8000	26.0000	+4.460%	193	2,060	-97.231%
2026-07-17	28.6500	28.8400	23.0000	24.8900	-6.075%	119	1,898	-97.107%
2026-07-16	21.4500	27.0000	21.4500	26.5000	+39.474%	273	1,850	-97.283%
2026-07-15	19.5000	20.7000	18.6500	19.0000	-8.698%	42	1,781	-96.211%
2026-07-14	17.3100	20.8100	17.3100	20.8100	+20.988%	72	1,766	-96.540%
2026-07-13	15.9000	17.4000	15.7300	17.2000	+10.968%	204	1,709	-95.814%
2026-07-10	16.6500	16.8000	15.1500	15.5000	-1.587%	29	1,669	-95.355%
2026-07-09	15.3900	16.3200	15.0000	15.7500	-7.895%	13	1,672	-95.429%
2026-07-08	19.3000	19.8500	17.1000	17.1000	-14.883%	14	1,661	-95.789%
2026-07-07	18.7000	20.2700	18.6400	20.0900	+17.417%	34	1,663	-96.416%
2026-07-06	16.9800	17.1100	15.2500	17.1100	-0.058%	66	1,642	-95.792%
2026-07-02	13.2000	17.6000	13.2000	17.1200	+26.815%	480	1,185	-95.794%
2026-07-01	12.6500	14.4600	12.6500	13.5000	+47.541%	82	1,185	-94.667%
2026-06-30	11.0000	11.0000	8.7500	9.1500	-13.598%	19	1,116	-92.131%
2026-06-29	13.0500	13.0500	10.3500	10.5900	-23.483%	106	1,115	-93.201%
2026-06-26	13.2000	13.8400	12.5500	13.8400	+10.720%	109	1,022	-94.798%
2026-06-24	11.4100	12.6000	11.4100	12.5000	+17.371%	17	936	-94.240%
2026-06-23	11.5100	11.5100	9.9600	10.6500	+2.502%	27	922	-93.239%
2026-06-22	9.2000	10.3900	9.2000	10.3900	+3.383%	319	928	-93.070%
2026-06-18	10.3900	10.3900	10.0300	10.0500	-4.920%	19	628	-92.836%
2026-06-17	10.6500	10.9000	10.0000	10.5700	+2.027%	20	628	-93.188%
2026-06-16	10.3600	10.3600	10.2000	10.3600	-5.818%	6	628	-93.050%
2026-06-15	11.9800	11.9900	10.9000	11.0000	-21.708%	28	529	-93.455%
2026-06-12	15.0500	15.0500	14.0500	14.0500	-14.848%	143	529	-94.875%
2026-06-11	18.0000	18.5000	16.5000	16.5000	-6.780%	9	529	-95.636%
2026-06-10	16.8000	17.7000	16.8000	17.7000	+3.812%	4	533	-95.932%
2026-06-09	14.9200	19.3000	14.9200	17.0500	+0.294%	30	535	-95.777%
2026-06-08	16.2000	17.0000	15.6100	17.0000	0.000%	20	537	-95.765%
2026-06-05	13.3000	17.0000	13.3000	17.0000	+44.068%	98	523	-95.765%
2026-06-04	13.5500	13.6500	11.7000	11.8000	-1.667%	62	516	-93.898%
2026-06-03	11.4500	12.0000	11.4500	12.0000	+7.143%	2	521	-94.000%
2026-06-02	11.5000	11.5600	11.1400	11.2000	-2.609%	14	520	-93.571%
2026-06-01	12.9900	12.9900	11.3000	11.5000	-28.881%	62	516	-93.739%
2026-05-29	15.3000	16.7000	15.3000	16.1700	+10.300%	53	524	-95.547%
2026-05-28	15.4100	15.4100	14.4100	14.6600	-17.408%	25	506	-95.089%
2026-05-27	18.4700	18.8500	17.7500	17.7500	+6.287%	25	509	-95.944%
2026-05-26	15.8500	16.7300	15.8500	16.7000	+2.266%	16	487	-95.689%
2026-05-22	16.2000	16.4800	16.2000	16.3300	-0.427%	19	472	-95.591%
2026-05-21	18.6500	22.0000	16.1100	16.4000	-30.655%	41	459	-95.610%
2026-05-20	22.8000	23.6500	22.8000	23.6500	+2.871%	26	459	-96.956%
2026-05-19	22.2000	23.0500	21.9000	22.9900	+13.812%	15	426	-96.868%
2026-05-18	19.3000	22.1300	19.3000	20.2000	+4.772%	181	426	-96.436%
2026-05-15	18.8500	19.3800	17.8000	19.2800	+14.421%	11	426	-96.266%
2026-05-14	16.9800	17.5200	16.4400	16.8500	-7.974%	9	278	-95.727%
2026-05-13	19.6300	19.6300	18.3100	18.3100	-28.280%	19	274	-96.068%
2026-05-12	25.0000	25.7700	25.0000	25.5300	+6.820%	12	274	-97.180%
2026-05-11	22.4500	23.9000	22.3800	23.9000	-7.686%	54	274	-96.987%
2026-05-08	24.3600	25.8900	24.3600	25.8900	+3.560%	7	267	-97.219%
2026-05-07	22.0000	25.0000	22.0000	25.0000	+14.416%	5	271	-97.120%
2026-05-06	21.5000	21.8500	20.5000	21.8500	-13.294%	25	273	-96.705%
2026-05-05	25.8600	25.8600	24.9200	25.2000	+1.408%	5	267	-97.143%
2026-05-04	26.0000	26.0000	24.8500	24.8500	-19.553%	7	269	-97.103%
2026-05-01	31.2300	31.2300	30.8900	30.8900	-15.601%	6	268	-97.669%
2026-04-30	36.9500	36.9500	36.5000	36.6000	-3.937%	15	268	-98.033%
2026-04-28	38.2300	39.4300	37.7000	38.1000	+8.393%	41	256	-98.110%
2026-04-27	35.9000	36.2500	35.1500	35.1500	+7.955%	7	267	-97.952%
2026-04-24	31.0000	32.8000	31.0000	32.5600	+6.754%	102	267	-97.789%
2026-04-23	27.6000	30.5000	27.6000	30.5000	+7.774%	94	283	-97.639%
2026-04-21	28.3500	28.3500	28.3000	28.3000	-2.548%	4	219	-97.456%
2026-04-20	28.4000	29.0900	28.4000	29.0400	-0.206%	5	219	-97.521%
2026-04-17	28.5500	29.1000	28.5500	29.1000	+5.741%	8	217	-97.526%
2026-04-16	27.2200	27.5300	26.9100	27.5200	+0.328%	18	220	-97.384%
2026-04-15	29.3700	29.3700	27.4300	27.4300	-6.094%	25	208	-97.375%
2026-04-14	29.5300	29.5300	28.0000	29.2100	-4.729%	64	204	-97.535%
2026-04-13	33.0000	33.0000	30.4500	30.6600	-11.079%	130	175	-97.652%
2026-04-10	34.0000	34.6500	33.7500	34.4800	-21.386%	38	106	-97.912%
2026-04-08	43.8600	43.8600	43.8600	43.8600	-8.453%	10	97	-98.358%
2026-03-19	48.2300	48.2300	47.9100	47.9100	+0.440%	4	87	-98.497%
2026-03-18	47.7100	47.7100	47.7000	47.7000	-5.880%	2	83	-98.491%
2026-03-17	49.3000	50.7500	49.3000	50.6800	-13.883%	93	81	-98.579%
2026-02-25	58.8500	58.8500	58.8500	58.8500	-16.192%	1	20	-98.777%
2026-02-12	70.2200	70.2200	70.2200	70.2200	+6.313%	2	20	-98.975%
2026-02-11	66.0500	66.0500	66.0500	66.0500	-6.933%	2	22	-98.910%
2026-02-03	70.9300	70.9700	70.9300	70.9700	-2.781%	2	20	-98.985%
2025-12-31	73.0000	73.0000	73.0000	73.0000	+5.720%	1	20	-99.014%
2025-12-22	69.0500	69.0500	69.0500	69.0500	+5.099%	1	18	-98.957%
2025-11-11	65.7000	65.7000	65.7000	65.7000	+4.952%	1	18	-98.904%
2025-11-10	62.5000	62.6000	62.5000	62.6000	-3.692%	6	18	-98.850%
2025-11-04	65.0000	65.0000	65.0000	65.0000	+16.487%	1	13	-98.892%
2025-10-31	56.0000	56.0000	55.8000	55.8000	-3.460%	2	13	-98.710%
2025-10-27	57.8000	57.8000	57.8000	57.8000	-6.427%	10	13	-98.754%
2025-10-24	61.7700	61.7700	61.7700	61.7700	+16.547%	10	13	-98.834%
2025-10-10	51.0000	53.0000	51.0000	53.0000	-9.247%	10	3	-98.642%
2025-09-30	58.4000	58.4000	58.4000	58.4000	0.000%	2	2	-98.767%

.dark-mode .kLZQj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLZQj9{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P150NBIS Sep 18 2026 150.00 Put (NBIS260918P00150000)option OPRA

NBIS20260918P150
NBIS Sep 18 2026 150.00 Put (NBIS260918P00150000)
option OPRA