Dark

NBIS20260918P160
NBIS Sep 18 2026 160.00 Put (NBIS260918P00160000)
option OPRA

EOD

Aug 31, 2026

1.25-15.541%(-0.23)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.5000	1.8300	1.2500	1.2500	-15.541%	342	3,563	0.000%
2026-08-28	1.7600	1.9200	1.4800	1.4800	+0.680%	56	3,569	-15.541%
2026-08-27	1.4500	1.6500	1.2500	1.4700	-28.986%	332	3,551	-14.966%
2026-08-26	2.1400	2.1500	1.8400	2.0700	+8.947%	132	3,626	-39.614%
2026-08-25	2.3200	2.5300	1.8500	1.9000	-37.705%	238	3,667	-34.211%
2026-08-24	3.4500	4.1000	2.7600	3.0500	+16.858%	328	3,635	-59.016%
2026-08-21	2.4200	2.8600	2.2700	2.6100	-14.984%	228	3,682	-52.107%
2026-08-20	3.0300	3.7500	3.0000	3.0700	+8.865%	231	3,830	-59.283%
2026-08-19	2.5900	3.9300	2.2800	2.8200	+63.953%	523	3,687	-55.674%
2026-08-18	1.4400	2.0000	1.4400	1.7200	+17.007%	148	3,642	-27.326%
2026-08-17	1.4000	1.5800	1.2000	1.4700	-2.000%	171	3,614	-14.966%
2026-08-14	1.7900	2.0100	1.5000	1.5000	-32.432%	111	3,547	-16.667%
2026-08-13	2.2700	2.5900	1.7400	2.2200	-8.642%	187	3,569	-43.694%
2026-08-12	4.0100	5.6500	2.4300	2.4300	-76.967%	3,094	4,953	-48.560%
2026-08-11	11.7600	12.5000	10.3500	10.5500	-24.643%	655	4,736	-88.152%
2026-08-10	15.0000	15.6000	12.6900	14.0000	-6.915%	195	4,587	-91.071%
2026-08-07	15.5200	18.0100	14.7400	15.0400	-10.476%	630	4,499	-91.689%
2026-08-06	13.8000	16.8000	12.4000	16.8000	+55.556%	107	4,240	-92.560%
2026-08-05	12.9500	13.2500	10.8000	10.8000	-11.837%	100	4,226	-88.426%
2026-08-04	13.6000	14.2000	12.1500	12.2500	-14.336%	147	4,219	-89.796%
2026-08-03	22.4000	22.4000	13.5500	14.3000	-26.289%	3,224	5,977	-91.259%
2026-07-31	16.5000	21.6500	16.5000	19.4000	-5.134%	77	6,973	-93.557%
2026-07-30	29.5900	29.5900	19.7500	20.4500	-47.158%	536	6,939	-93.888%
2026-07-29	30.2000	38.7100	30.2000	38.7000	+25.040%	410	6,751	-96.770%
2026-07-28	27.4900	33.5800	27.4900	30.9500	+21.850%	6,138	6,744	-95.961%
2026-07-27	24.6600	26.5000	24.6600	25.4000	-2.308%	80	1,561	-95.079%
2026-07-24	22.7800	26.0000	22.0000	26.0000	+30.457%	116	1,582	-95.192%
2026-07-23	20.0000	20.2000	18.1700	19.9300	+4.565%	49	1,537	-93.728%
2026-07-22	22.0900	22.0900	18.3400	19.0600	-13.364%	32	1,520	-93.442%
2026-07-21	27.3700	27.4800	22.0000	22.0000	-26.298%	102	1,498	-94.318%
2026-07-20	26.0000	29.8500	25.9500	29.8500	+7.957%	85	1,492	-95.812%
2026-07-17	33.7500	35.0000	27.6500	27.6500	-13.675%	61	1,497	-95.479%
2026-07-16	26.2000	32.0300	25.7000	32.0300	+36.880%	86	1,469	-96.097%
2026-07-15	24.3600	24.6500	23.4000	23.4000	-5.263%	50	1,457	-94.658%
2026-07-14	22.4000	24.7000	22.4000	24.7000	+16.509%	43	1,455	-94.939%
2026-07-13	21.5000	21.5000	19.9500	21.2000	+11.992%	30	1,439	-94.104%
2026-07-10	20.6600	20.6600	18.4000	18.9300	-5.680%	20	1,435	-93.397%
2026-07-09	18.8000	20.0700	18.8000	20.0700	-8.980%	11	1,419	-93.772%
2026-07-08	24.8800	24.8800	22.0500	22.0500	-7.818%	15	1,426	-94.331%
2026-07-07	22.8000	23.9200	22.4900	23.9200	+15.835%	222	1,428	-94.774%
2026-07-06	20.0000	20.6500	18.0500	20.6500	-0.864%	42	1,633	-93.947%
2026-07-02	16.0000	21.0500	16.0000	20.8300	+27.323%	88	1,553	-93.999%
2026-07-01	17.0000	17.9000	15.8500	16.3600	+48.592%	117	1,553	-92.359%
2026-06-30	11.9500	11.9500	10.5700	11.0100	-14.386%	16	1,447	-88.647%
2026-06-29	13.4500	14.9500	12.7000	12.8600	-18.193%	85	1,450	-90.280%
2026-06-26	16.0000	16.3600	15.0500	15.7200	+8.041%	105	1,387	-92.048%
2026-06-25	13.6900	14.5500	13.6500	14.5500	-5.212%	34	1,310	-91.409%
2026-06-24	14.9000	15.6500	14.3500	15.3500	+18.992%	90	1,280	-91.857%
2026-06-23	14.0800	14.0800	12.5500	12.9000	+8.403%	13	1,224	-90.310%
2026-06-22	11.5500	12.2000	11.5500	11.9000	-2.857%	419	1,214	-89.496%
2026-06-18	11.9600	12.2500	11.9600	12.2500	+1.323%	7	958	-89.796%
2026-06-17	13.4000	13.4000	11.9000	12.0900	-8.061%	151	958	-89.661%
2026-06-16	12.7500	13.2200	12.5500	13.1500	-4.155%	49	958	-90.494%
2026-06-15	15.0500	15.0500	13.4000	13.7200	-18.479%	13	954	-90.889%
2026-06-12	17.0600	17.0600	16.8300	16.8300	-14.176%	2	954	-92.573%
2026-06-11	22.1500	22.1500	19.6100	19.6100	-10.864%	4	954	-93.626%
2026-06-10	21.2300	22.0000	21.2300	22.0000	-7.602%	2	954	-94.318%
2026-06-09	21.2000	23.8500	21.2000	23.8100	+15.751%	37	953	-94.750%
2026-06-08	20.3600	20.5700	20.3600	20.5700	+4.416%	2	937	-93.923%
2026-06-05	18.1000	20.1500	17.5200	19.7000	+37.091%	69	935	-93.655%
2026-06-04	15.2400	15.2400	14.2500	14.3700	-4.391%	73	891	-91.301%
2026-06-03	14.1500	15.0500	14.1500	15.0300	+9.150%	110	918	-91.683%
2026-06-02	13.6800	13.7700	13.5000	13.7700	-1.643%	3	833	-90.922%
2026-06-01	15.0000	15.2200	14.0000	14.0000	-28.934%	126	834	-91.071%
2026-05-29	20.9100	20.9100	19.1500	19.7000	+11.932%	10	724	-93.655%
2026-05-28	19.0000	19.0000	17.6000	17.6000	-21.778%	7	716	-92.898%
2026-05-27	22.5000	22.5000	22.5000	22.5000	+6.635%	1	710	-94.444%
2026-05-26	19.3300	21.2300	19.3300	21.1000	+7.379%	16	710	-94.076%
2026-05-22	19.4500	19.6500	19.4000	19.6500	-3.912%	50	697	-93.639%
2026-05-21	20.7500	20.7500	20.1000	20.4500	-26.359%	6	699	-93.888%
2026-05-20	27.3500	27.7700	27.3500	27.7700	+2.738%	201	699	-95.499%
2026-05-19	27.0300	27.0300	27.0300	27.0300	+2.077%	2	494	-95.376%
2026-05-18	23.2000	26.4800	23.0000	26.4800	+22.366%	86	494	-95.279%
2026-05-15	21.3500	21.6400	21.3500	21.6400	+2.075%	12	494	-94.224%
2026-05-14	22.5000	22.5000	19.7500	21.2000	-4.505%	34	437	-94.104%
2026-05-13	22.7300	23.6000	21.8000	22.2000	-27.094%	80	423	-94.369%
2026-05-12	29.8500	30.5000	29.8400	30.4500	+10.969%	262	423	-95.895%
2026-05-11	27.1000	28.1000	27.1000	27.4400	-11.053%	54	423	-95.445%
2026-05-08	29.7100	30.8500	29.7100	30.8500	+1.114%	61	180	-95.948%
2026-05-07	28.5600	30.5100	26.7400	30.5100	+19.273%	17	220	-95.903%
2026-05-06	28.4500	28.4500	25.3000	25.5800	-16.948%	136	216	-95.113%
2026-05-05	31.6200	31.6200	29.6500	30.8000	+3.704%	10	136	-95.942%
2026-05-04	30.5400	30.5400	29.7000	29.7000	-19.599%	4	129	-95.791%
2026-05-01	36.9400	36.9400	36.9400	36.9400	-14.787%	11	128	-96.616%
2026-04-30	43.7000	43.7000	43.0500	43.3500	-2.912%	57	128	-97.116%
2026-04-28	46.1000	46.1000	44.4500	44.6500	+17.500%	10	104	-97.200%
2026-04-24	38.6500	39.0500	38.0000	38.0000	+6.145%	15	96	-96.711%
2026-04-23	34.7500	35.8000	32.7000	35.8000	+2.286%	15	94	-96.508%
2026-04-22	34.1000	35.0500	33.6500	35.0000	+1.774%	50	96	-96.429%
2026-04-20	34.7500	34.7500	34.3900	34.3900	-1.320%	6	131	-96.365%
2026-04-17	35.1000	35.1000	34.7500	34.8500	+6.738%	12	127	-96.413%
2026-04-16	33.0000	33.0000	32.6500	32.6500	-5.554%	15	124	-96.172%
2026-04-15	34.8500	34.8500	34.5700	34.5700	+3.225%	4	109	-96.384%
2026-04-14	34.0000	34.5000	33.4900	33.4900	-8.572%	11	108	-96.268%
2026-04-13	37.0000	37.0000	36.1000	36.6300	-9.645%	63	103	-96.587%
2026-04-10	40.0000	40.6500	39.6500	40.5400	-29.496%	58	52	-96.917%
2026-03-20	57.5500	57.5500	57.5000	57.5000	+2.624%	2	50	-97.826%
2026-03-17	56.0600	56.0600	56.0300	56.0300	-10.280%	65	50	-97.769%
2026-03-11	62.4500	62.4500	62.4500	62.4500	-20.038%	2	17	-97.998%
2026-02-11	78.2000	78.2000	78.1000	78.1000	-0.825%	20	17	-98.399%
2026-02-03	78.7500	78.7500	78.7400	78.7500	+14.296%	8	19	-98.413%
2026-01-13	68.7200	68.9000	68.6900	68.9000	-17.976%	18	23	-98.186%
2025-11-14	84.0500	84.0500	84.0000	84.0000	+1.449%	8	14	-98.512%
2025-11-13	82.8000	82.8000	82.8000	82.8000	+9.814%	3	6	-98.490%
2025-11-11	75.4000	75.4000	75.4000	75.4000	+25.249%	1	4	-98.342%
2025-10-03	60.2000	60.2000	60.2000	60.2000	-11.209%	1	3	-97.924%
2025-09-25	67.8000	67.8000	67.8000	67.8000	+2.479%	2	3	-98.156%
2025-09-24	66.1600	66.1600	66.1600	66.1600	0.000%	1	0	-98.111%

.dark-mode .SjB2FX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjB2FX{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P160NBIS Sep 18 2026 160.00 Put (NBIS260918P00160000)option OPRA

NBIS20260918P160
NBIS Sep 18 2026 160.00 Put (NBIS260918P00160000)
option OPRA