Dark

NBIS20260918P170
NBIS Sep 18 2026 170.00 Put (NBIS260918P00170000)
option OPRA

EOD

Aug 31, 2026

2.28-10.938%(-0.28)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.9600	3.1300	2.2800	2.2800	-10.938%	199	2,399	0.000%
2026-08-28	2.8200	3.2000	2.5300	2.5600	+2.400%	146	2,409	-10.938%
2026-08-27	2.4900	2.7300	2.1000	2.5000	-27.536%	486	2,384	-8.800%
2026-08-26	3.6000	3.6000	3.0000	3.4500	+13.115%	69	2,582	-33.913%
2026-08-25	3.6500	4.0500	2.9000	3.0500	-33.696%	172	2,575	-25.246%
2026-08-24	4.9000	6.4800	4.2500	4.6000	+13.580%	351	2,594	-50.435%
2026-08-21	3.7500	4.3000	3.4000	4.0500	-5.594%	466	2,410	-43.704%
2026-08-20	4.5000	5.5500	4.2900	4.2900	+5.926%	306	2,289	-46.853%
2026-08-19	4.0000	5.8200	3.3800	4.0500	+55.769%	725	2,245	-43.704%
2026-08-18	2.3600	2.9400	2.0500	2.6000	+30.653%	52	1,861	-12.308%
2026-08-17	2.1000	2.1000	1.7300	1.9900	-7.442%	157	1,853	+14.573%
2026-08-14	2.5500	3.0500	2.1500	2.1500	-34.848%	106	1,837	+6.047%
2026-08-13	3.3000	4.0000	2.3900	3.3000	-3.509%	191	1,833	-30.909%
2026-08-12	7.0000	7.0000	3.4200	3.4200	-77.200%	974	1,857	-33.333%
2026-08-11	15.5500	15.6500	13.8500	15.0000	-16.201%	180	2,140	-84.800%
2026-08-10	20.0000	20.6000	16.2500	17.9000	-7.446%	142	2,131	-87.263%
2026-08-07	19.9500	22.6400	19.1500	19.3400	-7.949%	190	2,162	-88.211%
2026-08-06	17.8200	21.0100	16.0000	21.0100	+43.904%	1,910	2,118	-89.148%
2026-08-05	16.0000	17.2500	14.2500	14.6000	-5.928%	124	2,650	-84.384%
2026-08-04	16.8700	17.3000	15.4000	15.5200	-15.972%	744	2,640	-85.309%
2026-08-03	26.5700	27.3300	16.8200	18.4700	-23.138%	1,753	2,582	-87.656%
2026-07-31	20.7200	26.1000	20.5200	24.0300	-4.643%	138	1,089	-90.512%
2026-07-30	32.5100	32.5100	24.8700	25.2000	-40.185%	52	1,089	-90.952%
2026-07-29	38.4500	45.1500	38.3900	42.1300	+15.046%	167	1,093	-94.588%
2026-07-28	35.2300	39.2600	35.2200	36.6200	+22.067%	60	1,168	-93.774%
2026-07-27	27.9600	31.8200	27.9600	30.0000	+10.660%	105	1,148	-92.400%
2026-07-24	23.5000	28.5300	23.5000	27.1100	+14.824%	12	1,178	-91.590%
2026-07-23	24.1000	24.1000	20.9500	23.6100	+2.252%	25	1,178	-90.343%
2026-07-22	25.9000	25.9000	22.3100	23.0900	-13.908%	22	1,186	-90.126%
2026-07-21	31.7500	32.1600	26.0000	26.8200	-21.693%	27	1,189	-91.499%
2026-07-20	30.9000	35.7000	30.9000	34.2500	-5.673%	31	1,190	-93.343%
2026-07-17	38.7100	38.7100	33.7500	36.3100	-4.195%	40	1,191	-93.721%
2026-07-16	32.0000	38.4200	31.5000	37.9000	+32.056%	283	1,177	-93.984%
2026-07-15	27.0000	29.5500	26.8000	28.7000	+1.593%	10	1,033	-92.056%
2026-07-14	26.5800	29.9500	26.5800	28.2500	+17.708%	26	1,029	-91.929%
2026-07-13	24.9900	25.0800	24.0000	24.0000	+5.867%	30	1,030	-90.500%
2026-07-10	22.6700	22.6700	22.6700	22.6700	-4.144%	2	1,045	-89.943%
2026-07-09	23.0000	24.0000	22.6000	23.6500	-3.469%	18	1,045	-90.359%
2026-07-08	30.0600	30.0600	24.5000	24.5000	-13.884%	70	1,047	-90.694%
2026-07-07	27.2300	29.0000	26.3000	28.4500	+15.650%	306	1,034	-91.986%
2026-07-06	23.0000	24.6000	23.0000	24.6000	-2.690%	5	1,024	-90.732%
2026-07-02	21.1300	25.2800	21.1300	25.2800	+29.641%	44	1,008	-90.981%
2026-07-01	20.0000	21.0000	18.8600	19.5000	+41.612%	63	1,008	-88.308%
2026-06-30	13.4500	13.7700	12.7000	13.7700	-16.139%	36	990	-83.442%
2026-06-29	17.7500	17.7500	16.4200	16.4200	-13.442%	2	984	-86.114%
2026-06-26	18.5000	19.5500	18.5000	18.9700	+9.653%	26	983	-87.981%
2026-06-25	16.7000	17.4500	16.7000	17.3000	-5.722%	70	964	-86.821%
2026-06-24	18.0500	18.3500	18.0000	18.3500	+14.330%	3	910	-87.575%
2026-06-23	15.9800	16.1000	15.1500	16.0500	+11.458%	65	912	-85.794%
2026-06-22	13.8500	14.4100	13.8500	14.4000	-0.826%	6	925	-84.167%
2026-06-18	14.5200	14.5200	14.5200	14.5200	+0.207%	1	915	-84.298%
2026-06-17	15.3700	15.3700	14.3000	14.4900	-6.637%	15	915	-84.265%
2026-06-16	15.3500	15.9000	15.3500	15.5200	-3.782%	24	915	-85.309%
2026-06-15	17.2500	17.2500	16.1300	16.1300	-20.542%	4	896	-85.865%
2026-06-12	21.4500	22.5800	20.3000	20.3000	-10.573%	6	896	-88.768%
2026-06-11	27.3100	27.3100	22.7000	22.7000	-2.575%	4	896	-89.956%
2026-06-10	25.4700	25.4700	23.3000	23.3000	-4.625%	235	893	-90.215%
2026-06-09	21.2500	27.6400	21.2500	24.4300	-1.373%	230	981	-90.667%
2026-06-08	23.1200	24.7700	23.1200	24.7700	+3.424%	8	754	-90.795%
2026-06-05	22.2000	24.4600	21.0000	23.9500	+18.564%	17	752	-90.480%
2026-06-04	19.5000	20.2000	19.5000	20.2000	+11.664%	115	743	-88.713%
2026-06-03	18.2300	18.2300	17.2900	18.0900	+10.305%	42	759	-87.396%
2026-06-02	16.5000	16.5500	16.4000	16.4000	-3.812%	96	728	-86.098%
2026-06-01	18.4500	18.4500	17.0500	17.0500	-23.884%	8	648	-86.628%
2026-05-29	21.7300	24.3000	21.7300	22.4000	+3.226%	18	652	-89.821%
2026-05-28	21.7000	21.7000	21.7000	21.7000	-15.663%	4	640	-89.493%
2026-05-27	27.0500	27.0500	25.7300	25.7300	+0.351%	151	640	-91.139%
2026-05-26	23.7800	25.7100	23.7800	25.6400	+3.596%	134	489	-91.108%
2026-05-22	23.4000	25.2500	23.4000	24.7500	+4.035%	120	415	-90.788%
2026-05-21	24.5000	24.5000	23.7900	23.7900	-29.615%	4	331	-90.416%
2026-05-20	32.3200	33.8000	31.5500	33.8000	+6.323%	16	331	-93.254%
2026-05-19	33.2800	34.5000	31.7900	31.7900	+2.880%	149	275	-92.828%
2026-05-18	30.0500	31.8500	30.0500	30.9000	+16.957%	16	275	-92.621%
2026-05-15	26.6900	27.8000	25.6100	26.4200	+4.016%	86	275	-91.370%
2026-05-14	26.0000	26.0000	23.6700	25.4000	-6.618%	12	231	-91.024%
2026-05-13	29.0000	29.0000	26.8000	27.2000	-22.924%	197	62	-91.618%
2026-05-12	35.2900	35.2900	35.2900	35.2900	+5.124%	1	62	-93.539%
2026-05-11	33.1000	33.5700	32.7000	33.5700	-6.490%	61	62	-93.208%
2026-05-08	36.4600	36.4600	35.9000	35.9000	+1.960%	2	43	-93.649%
2026-05-07	35.2100	35.2100	35.2100	35.2100	+17.288%	1	43	-93.525%
2026-05-06	30.2200	30.2200	30.0200	30.0200	-17.072%	12	43	-92.405%
2026-05-05	36.2000	36.2000	36.2000	36.2000	+3.281%	3	33	-93.702%
2026-05-04	36.7300	36.7500	35.0500	35.0500	-24.624%	6	36	-93.495%
2026-04-24	45.6000	46.5000	45.1000	46.5000	+11.058%	11	32	-95.097%
2026-04-23	41.8700	41.8700	41.8700	41.8700	+18.612%	1	30	-94.555%
2026-04-22	35.3000	35.3000	35.3000	35.3000	-12.494%	1	31	-93.541%
2026-04-20	40.0000	40.9500	40.0000	40.3400	-1.610%	8	32	-94.348%
2026-04-17	40.9500	41.1000	40.9000	41.0000	+5.398%	14	29	-94.439%
2026-04-16	38.7000	38.9000	38.0000	38.9000	-2.750%	3	16	-94.139%
2026-04-14	40.0000	40.0000	40.0000	40.0000	-6.651%	2	15	-94.300%
2026-04-13	42.6000	42.8500	42.6000	42.8500	-9.504%	8	13	-94.679%
2026-04-10	47.2500	47.3500	47.1500	47.3500	-24.602%	5	6	-95.185%
2026-03-17	62.8000	62.8000	62.8000	62.8000	+11.348%	2	6	-96.369%
2026-03-16	56.4000	56.4000	56.4000	56.4000	-15.569%	2	6	-95.957%
2025-10-03	66.8000	66.8000	66.8000	66.8000	-13.695%	2	6	-96.587%
2025-09-26	77.4000	77.4000	77.4000	77.4000	+1.976%	2	8	-97.054%
2025-09-25	75.9000	75.9000	75.9000	75.9000	0.000%	6	0	-96.996%

.dark-mode .kLl6Qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLl6Qy{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P170NBIS Sep 18 2026 170.00 Put (NBIS260918P00170000)option OPRA

NBIS20260918P170
NBIS Sep 18 2026 170.00 Put (NBIS260918P00170000)
option OPRA