Dark

NBIS20260918P25
NBIS Sep 18 2026 25.00 Put (NBIS260918P00025000)
option OPRA

EOD

Aug 26, 2026

0.0100-50.000%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0200	0.0200	0.0100	0.0100	-50.000%	27	1,910	0.000%
2026-08-25	0.0100	0.0200	0.0100	0.0200	+100.000%	72	1,907	-50.000%
2026-08-24	0.0200	0.0200	0.0100	0.0100	-83.333%	57	1,847	0.000%
2026-08-21	0.0900	0.1300	0.0500	0.0600	+500.000%	117	1,894	-83.333%
2026-08-20	0.0800	0.1300	0.0100	0.0100	0.000%	21	1,782	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	18	1,774	0.000%
2026-08-12	0.0100	0.1100	0.0100	0.0100	-75.000%	53	1,774	0.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-60.000%	2	1,758	-75.000%
2026-08-10	0.0500	0.1000	0.0400	0.1000	-9.091%	43	1,760	-90.000%
2026-08-07	0.1700	0.1700	0.0500	0.1100	-35.294%	48	1,721	-90.909%
2026-08-06	0.1700	0.2000	0.0400	0.1700	+183.333%	155	1,715	-94.118%
2026-08-05	0.1900	0.1900	0.0600	0.0600	-25.000%	102	1,708	-83.333%
2026-08-04	0.1300	0.2000	0.0300	0.0800	+33.333%	286	1,652	-87.500%
2026-08-03	0.1500	0.1700	0.0400	0.0600	-14.286%	128	1,647	-83.333%
2026-07-31	0.0500	0.1500	0.0500	0.0700	-12.500%	479	1,624	-85.714%
2026-07-30	0.1900	0.1900	0.0600	0.0800	-33.333%	84	1,713	-87.500%
2026-07-29	0.1300	0.1300	0.1200	0.1200	-33.333%	50	1,722	-91.667%
2026-07-27	0.2400	0.2600	0.0900	0.1800	-10.000%	35	1,722	-94.444%
2026-07-24	0.3200	0.3200	0.2000	0.2000	+42.857%	356	1,729	-95.000%
2026-07-23	0.1800	0.2200	0.1000	0.1400	-6.667%	19	1,776	-92.857%
2026-07-22	0.1300	0.1500	0.0800	0.1500	-25.000%	85	1,779	-93.333%
2026-07-21	0.3000	0.3200	0.1500	0.2000	+17.647%	22	1,752	-95.000%
2026-07-20	0.3300	0.3300	0.1700	0.1700	-52.778%	13	1,753	-94.118%
2026-07-17	0.1900	0.3600	0.1900	0.3600	+140.000%	13	1,761	-97.222%
2026-07-16	0.2000	0.2000	0.1500	0.1500	0.000%	2	1,749	-93.333%
2026-07-15	0.1500	0.1500	0.1400	0.1500	+7.143%	17	1,748	-93.333%
2026-07-14	0.2900	0.3300	0.1200	0.1400	-33.333%	102	1,731	-92.857%
2026-07-13	0.3500	0.3500	0.1900	0.2100	-36.364%	15	1,800	-95.238%
2026-07-10	0.1700	0.3300	0.1700	0.3300	+94.118%	15	1,799	-96.970%
2026-07-09	0.2900	0.3400	0.1700	0.1700	-10.526%	45	1,802	-94.118%
2026-07-08	0.1900	0.3400	0.1700	0.1900	-48.649%	39	1,830	-94.737%
2026-07-07	0.3500	0.3700	0.3500	0.3700	+12.121%	2	1,862	-97.297%
2026-07-02	0.3100	0.3300	0.3100	0.3300	+65.000%	3	1,857	-96.970%
2026-07-01	0.3300	0.3300	0.1700	0.2000	+17.647%	8	1,857	-95.000%
2026-06-30	0.1700	0.1700	0.1700	0.1700	-26.087%	1	1,858	-94.118%
2026-06-29	0.1900	0.3100	0.1900	0.2300	-30.303%	29	1,859	-95.652%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,838	-96.970%
2026-06-25	0.1900	0.3000	0.1900	0.3000	-3.226%	9	1,837	-96.667%
2026-06-24	0.1800	0.3100	0.1800	0.3100	0.000%	4	1,840	-96.774%
2026-06-23	0.3000	0.3100	0.1400	0.3100	0.000%	32	1,840	-96.774%
2026-06-22	0.3200	0.3400	0.1900	0.3100	-13.889%	105	1,848	-96.774%
2026-06-18	0.3700	0.3700	0.3600	0.3600	+2.857%	2	1,737	-97.222%
2026-06-17	0.3300	0.3800	0.3300	0.3500	+2.941%	4	1,737	-97.143%
2026-06-16	0.3300	0.3400	0.3300	0.3400	+25.926%	4	1,737	-97.059%
2026-06-15	0.1900	0.3300	0.1700	0.2700	+8.000%	31	1,714	-96.296%
2026-06-12	0.2600	0.3300	0.1900	0.2500	+19.048%	17	1,714	-96.000%
2026-06-11	0.3700	0.3700	0.2100	0.2100	-32.258%	25	1,714	-95.238%
2026-06-10	0.3700	0.3700	0.3100	0.3100	-11.429%	6	1,709	-96.774%
2026-06-09	0.3300	0.3700	0.2900	0.3500	+12.903%	16	1,703	-97.143%
2026-06-08	0.3100	0.3100	0.3100	0.3100	+93.750%	5	1,688	-96.774%
2026-06-05	0.1700	0.3700	0.1600	0.1600	-54.286%	15	1,683	-93.750%
2026-06-04	0.3100	0.3500	0.1900	0.3500	+29.630%	28	1,683	-97.143%
2026-06-03	0.3500	0.3700	0.2100	0.2700	-27.027%	7	1,661	-96.296%
2026-06-02	0.3900	0.3900	0.3700	0.3700	0.000%	2	1,658	-97.297%
2026-06-01	0.1800	0.3700	0.1800	0.3700	+5.714%	11	1,656	-97.297%
2026-05-29	0.3500	0.3800	0.1400	0.3500	+29.630%	311	1,647	-97.143%
2026-05-28	0.2100	0.3900	0.2100	0.2700	-15.625%	7	1,832	-96.296%
2026-05-27	0.2100	0.3500	0.2100	0.3200	-8.571%	9	1,827	-96.875%
2026-05-26	0.2000	0.3600	0.1900	0.3500	-10.256%	18	1,826	-97.143%
2026-05-22	0.3500	0.3900	0.3500	0.3900	+44.444%	10	1,823	-97.436%
2026-05-21	0.4100	0.4100	0.2700	0.2700	-30.769%	6	1,813	-96.296%
2026-05-20	0.3500	0.3900	0.3500	0.3900	0.000%	9	1,813	-97.436%
2026-05-19	0.3700	0.3900	0.3600	0.3900	+14.706%	12	1,786	-97.436%
2026-05-18	0.3300	0.3600	0.3100	0.3400	-5.556%	11	1,786	-97.059%
2026-05-15	0.3700	0.3800	0.1700	0.3600	-2.703%	16	1,786	-97.222%
2026-05-14	0.3500	0.3900	0.3500	0.3700	+164.286%	4	1,761	-97.297%
2026-05-13	0.3500	0.3600	0.1400	0.1400	-54.839%	8	1,749	-92.857%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,749	-96.774%
2026-05-11	0.3100	0.3700	0.3100	0.3700	+5.714%	2	1,749	-97.297%
2026-05-08	0.3300	0.3700	0.2000	0.3500	-10.256%	18	1,746	-97.143%
2026-05-07	0.3300	0.3900	0.2900	0.3900	+44.444%	33	1,730	-97.436%
2026-05-06	0.3700	0.4300	0.2700	0.2700	-12.903%	42	1,697	-96.296%
2026-05-05	0.2500	0.4100	0.2200	0.3100	+24.000%	24	1,655	-96.774%
2026-05-04	0.2500	0.3900	0.2300	0.2500	-7.407%	55	1,631	-96.000%
2026-05-01	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,575	-96.296%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,575	-96.000%
2026-04-16	0.2300	0.2300	0.2300	0.2300	-64.063%	1	1,574	-95.652%
2026-04-15	0.6400	0.6400	0.6400	0.6400	+106.452%	1	1,574	-98.438%
2026-04-14	0.3100	0.3100	0.3100	0.3100	-22.500%	1	1,574	-96.774%
2026-04-06	0.4000	0.4000	0.3900	0.4000	-6.977%	52	1,574	-97.500%
2026-04-02	0.4600	0.4600	0.4300	0.4300	-8.511%	20	1,594	-97.674%
2026-04-01	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,594	-97.872%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-19.643%	5	1,594	-97.778%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-20.000%	1	1,594	-98.214%
2026-03-11	0.7500	0.7500	0.7000	0.7000	-27.835%	10	1,595	-98.571%
2026-02-27	0.9700	0.9700	0.9700	0.9700	-19.167%	3	1,585	-98.969%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-24.528%	1	1,582	-99.167%
2026-02-05	1.5000	1.5900	1.5000	1.5900	+6.000%	4	1,582	-99.371%
2026-02-04	1.3500	1.5000	1.3500	1.5000	+20.968%	10	1,578	-99.333%
2026-02-03	1.2400	1.2400	1.2400	1.2400	+0.813%	1	1,588	-99.194%
2026-01-30	1.2300	1.2300	1.2300	1.2300	+23.000%	2	1,588	-99.187%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,586	-99.000%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-19.231%	1	1,585	-99.048%
2026-01-26	1.0900	1.3000	1.0900	1.3000	+16.071%	2	1,585	-99.231%
2026-01-22	1.1200	1.1200	1.1200	1.1200	-1.754%	1	1,585	-99.107%
2026-01-21	1.1400	1.1400	1.1400	1.1400	+9.615%	5	1,585	-99.123%
2026-01-12	1.0400	1.0400	0.9300	1.0400	-9.565%	18	1,580	-99.038%
2026-01-06	1.1600	1.1800	0.9300	1.1500	+12.745%	4	1,562	-99.130%
2025-12-30	1.0200	1.0200	1.0200	1.0200	-26.087%	2	1,562	-99.020%
2025-12-23	1.3800	1.3800	1.3800	1.3800	-21.143%	1	1,562	-99.275%
2025-12-17	1.7500	1.7500	1.7500	1.7500	0.000%	2	1,563	-99.429%
2025-12-16	1.8000	1.8000	1.7500	1.7500	+0.575%	3	1,561	-99.429%
2025-12-15	1.7400	1.7400	1.7400	1.7400	+16.000%	1	1,558	-99.425%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-9.091%	10	1,557	-99.333%
2025-11-06	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,555	-99.394%
2025-10-23	1.4500	1.5000	1.4500	1.5000	+57.895%	4	1,555	-99.333%
2025-09-10	0.9500	0.9500	0.9500	0.9500	-45.714%	1,250	1,555	-98.947%
2025-08-19	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,557	-99.429%
2025-08-08	1.7500	1.7500	1.7500	1.7500	-45.313%	5	1,556	-99.429%
2025-07-21	3.0000	3.2000	3.0000	3.2000	-20.792%	17	1,561	-99.688%
2025-07-08	4.0000	4.0400	3.9000	4.0400	+1.000%	1,262	1,568	-99.752%
2025-06-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	306	-99.750%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-9.091%	300	305	-99.750%
2025-06-17	4.4000	4.4000	4.4000	4.4000	+2.326%	4	5	-99.773%
2025-06-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-99.767%

.dark-mode .tXR9LY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXR9LY{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P25NBIS Sep 18 2026 25.00 Put (NBIS260918P00025000)option OPRA

NBIS20260918P25
NBIS Sep 18 2026 25.00 Put (NBIS260918P00025000)
option OPRA