Dark

NBIS20260918P33
NBIS Sep 18 2026 33.00 Put (NBIS260918P00033000)
option OPRA

EOD

Aug 28, 2026

0.0300+50.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0300	0.0300	0.0300	0.0300	+50.000%	3	607	0.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	+100.000%	19	604	+50.000%
2026-08-24	0.0100	0.0200	0.0100	0.0100	0.000%	46	596	+200.000%
2026-08-21	0.1300	0.1300	0.0100	0.0100	-66.667%	85	642	+200.000%
2026-08-20	0.0900	0.1300	0.0100	0.0300	+200.000%	226	611	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-50.000%	5	597	+200.000%
2026-08-18	0.0100	0.0200	0.0100	0.0200	+100.000%	152	600	+50.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-66.667%	15	498	+200.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	+200.000%	1	498	0.000%
2026-08-12	0.0500	0.1000	0.0100	0.0100	-87.500%	151	499	+200.000%
2026-08-11	0.1300	0.1800	0.0800	0.0800	+14.286%	56	502	-62.500%
2026-08-10	0.2000	0.2000	0.0500	0.0700	-41.667%	314	498	-57.143%
2026-08-07	0.2100	0.2100	0.0700	0.1200	+20.000%	176	490	-75.000%
2026-08-06	0.2500	0.2700	0.0800	0.1000	-28.571%	261	483	-70.000%
2026-08-05	0.2300	0.2300	0.1400	0.1400	-33.333%	3	486	-78.571%
2026-08-04	0.1000	0.2100	0.1000	0.2100	+110.000%	21	487	-85.714%
2026-08-03	0.1700	0.2100	0.0900	0.1000	-41.176%	95	466	-70.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-32.000%	1	472	-82.353%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-32.432%	1	473	-88.000%
2026-07-28	0.3700	0.3700	0.3700	0.3700	+76.190%	4	472	-91.892%
2026-07-24	0.2100	0.4100	0.2100	0.2100	+31.250%	14	468	-85.714%
2026-07-22	0.2500	0.2500	0.1600	0.1600	-67.347%	72	469	-81.250%
2026-07-21	0.4800	0.4900	0.4800	0.4900	+36.111%	2	541	-93.878%
2026-07-20	0.2700	0.4500	0.2700	0.3600	-21.739%	33	539	-91.667%
2026-07-17	0.4500	0.4600	0.4500	0.4600	+4.545%	4	540	-93.478%
2026-07-16	0.4100	0.4400	0.4100	0.4400	+62.963%	9	536	-93.182%
2026-07-15	0.4000	0.4400	0.2700	0.2700	-10.000%	40	527	-88.889%
2026-07-14	0.3900	0.4300	0.3000	0.3000	-6.250%	95	524	-90.000%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-23.810%	1	453	-90.625%
2026-07-10	0.4100	0.4200	0.2700	0.4200	+27.273%	44	454	-92.857%
2026-07-09	0.4900	0.4900	0.2500	0.3300	-35.294%	23	449	-90.909%
2026-07-07	0.4700	0.5100	0.4700	0.5100	+13.333%	3	450	-94.118%
2026-07-06	0.4500	0.4500	0.4400	0.4500	+2.273%	3	447	-93.333%
2026-07-01	0.4200	0.4400	0.4200	0.4400	+12.821%	3	444	-93.182%
2026-06-30	0.2700	0.3900	0.2700	0.3900	-9.302%	4	441	-92.308%
2026-06-29	0.2800	0.4300	0.2800	0.4300	0.000%	4	443	-93.023%
2026-06-26	0.4300	0.4300	0.4300	0.4300	+2.381%	2	443	-93.023%
2026-06-25	0.4100	0.4200	0.4100	0.4200	0.000%	2	441	-92.857%
2026-06-24	0.4100	0.4200	0.4100	0.4200	+23.529%	2	439	-92.857%
2026-06-23	0.4200	0.4300	0.2500	0.3400	-17.073%	7	437	-91.176%
2026-06-22	0.2900	0.4100	0.2900	0.4100	-12.766%	7	438	-92.683%
2026-06-18	0.4700	0.4700	0.4700	0.4700	+14.634%	1	400	-93.617%
2026-06-17	0.4100	0.4200	0.4100	0.4100	-2.381%	5	400	-92.683%
2026-06-15	0.4300	0.4300	0.2900	0.4200	-6.667%	9	400	-92.857%
2026-06-12	0.3900	0.4500	0.3300	0.4500	-2.174%	34	400	-93.333%
2026-06-11	0.4700	0.4700	0.4600	0.4600	-6.122%	6	400	-93.478%
2026-06-10	0.4700	0.4900	0.4700	0.4900	+8.889%	3	394	-93.878%
2026-06-09	0.3100	0.4500	0.2500	0.4500	-4.255%	24	391	-93.333%
2026-06-08	0.4100	0.4700	0.4100	0.4700	+4.444%	8	377	-93.617%
2026-06-05	0.4300	0.4500	0.4300	0.4500	+15.385%	2	369	-93.333%
2026-06-04	0.2900	0.3900	0.2900	0.3900	-9.302%	4	367	-92.308%
2026-06-03	0.4300	0.4300	0.4300	0.4300	0.000%	1	364	-93.023%
2026-06-01	0.2700	0.4300	0.2700	0.4300	-8.511%	3	363	-93.023%
2026-05-29	0.2800	0.4700	0.2800	0.4700	-4.082%	6	362	-93.617%
2026-05-28	0.4900	0.4900	0.4900	0.4900	+68.966%	1	358	-93.878%
2026-05-27	0.3200	0.3200	0.2900	0.2900	-25.641%	2	357	-89.655%
2026-05-26	0.2900	0.3900	0.2900	0.3900	-7.143%	2	358	-92.308%
2026-05-22	0.4200	0.4200	0.4100	0.4200	+16.667%	15	359	-92.857%
2026-05-21	0.4700	0.5700	0.3600	0.3600	-26.531%	7	345	-91.667%
2026-05-20	0.4600	0.4900	0.4600	0.4900	-22.222%	7	345	-93.878%
2026-05-19	0.4000	0.6300	0.4000	0.6300	+46.512%	11	321	-95.238%
2026-05-18	0.4200	0.4300	0.4100	0.4300	-12.245%	17	321	-93.023%
2026-05-15	0.4900	0.4900	0.4900	0.4900	-5.769%	1	321	-93.878%
2026-05-14	0.4700	0.5200	0.4300	0.5200	+30.000%	4	303	-94.231%
2026-05-13	0.4600	0.4600	0.4000	0.4000	-14.894%	4	292	-92.500%
2026-05-12	0.4700	0.4700	0.4700	0.4700	+27.027%	1	292	-93.617%
2026-05-11	0.3600	0.3700	0.3600	0.3700	-11.905%	5	292	-91.892%
2026-05-08	0.3800	0.4200	0.3800	0.4200	-17.647%	2	286	-92.857%
2026-05-07	0.4900	0.5100	0.4900	0.5100	+8.511%	2	285	-94.118%
2026-05-06	0.4900	0.4900	0.4700	0.4700	-11.321%	2	283	-93.617%
2026-05-05	0.3400	0.5300	0.3300	0.5300	+55.882%	7	281	-94.340%
2026-05-04	0.4200	0.4200	0.3300	0.3400	-33.333%	6	274	-91.176%
2026-04-30	0.4100	0.5100	0.4100	0.5100	-44.565%	19	268	-94.118%
2026-04-02	1.0000	1.0000	0.9200	0.9200	+2.222%	7	244	-96.739%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-10.000%	1	244	-96.667%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+8.696%	2	245	-97.000%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-8.000%	1	247	-96.739%
2026-03-17	1.0500	1.0500	1.0000	1.0000	+5.263%	2	248	-97.000%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-37.086%	2	246	-96.842%
2026-03-11	1.4800	1.5100	1.2700	1.5100	-48.986%	16	247	-98.013%
2026-02-05	2.9600	2.9600	2.9600	2.9600	+11.698%	1	239	-98.986%
2026-02-04	2.5000	2.6500	2.5000	2.6500	+19.910%	7	238	-98.868%
2026-02-02	2.2300	2.2500	2.2000	2.2100	+0.455%	60	236	-98.643%
2026-01-21	2.1500	2.2000	2.1500	2.2000	+0.917%	6	176	-98.636%
2026-01-12	2.1800	2.1800	2.1800	2.1800	-13.834%	1	170	-98.624%
2025-12-31	2.5300	2.5300	2.5300	2.5300	-5.243%	3	169	-98.814%
2025-12-23	2.6700	2.6700	2.6700	2.6700	-15.238%	3	169	-98.876%
2025-12-15	3.1500	3.1500	3.1500	3.1500	+6.780%	2	169	-99.048%
2025-12-01	2.9500	2.9500	2.9500	2.9500	-1.667%	1	167	-98.983%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-6.832%	2	167	-99.000%
2025-11-20	3.2200	3.2200	3.2200	3.2200	+28.800%	1	167	-99.068%
2025-11-11	2.5000	2.5000	2.5000	2.5000	+78.571%	1	168	-98.800%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-36.652%	1	168	-97.857%
2025-09-10	2.0200	2.2100	2.0200	2.2100	+12.183%	7	168	-98.643%
2025-09-09	1.9700	1.9700	1.9700	1.9700	-42.059%	10	163	-98.477%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-5.556%	1	153	-99.118%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+9.091%	2	153	-99.167%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+2.484%	100	153	-99.091%
2025-08-11	3.2200	3.2200	3.2200	3.2200	-48.889%	1	61	-99.068%
2025-07-23	6.3000	6.3000	6.3000	6.3000	-11.888%	61	62	-99.524%
2025-07-14	7.1500	7.1500	7.1500	7.1500	-1.515%	1	5	-99.580%
2025-07-10	7.2600	7.2600	7.2600	7.2600	-2.288%	2	5	-99.587%
2025-07-09	7.4300	7.4300	7.4300	7.4300	-0.933%	2	7	-99.596%
2025-07-08	7.3000	7.5000	7.3000	7.5000	+4.603%	4	7	-99.600%
2025-07-03	7.1700	7.1700	7.1700	7.1700	-3.758%	1	3	-99.582%
2025-07-01	7.4500	7.4500	7.4500	7.4500	+4.635%	1	3	-99.597%
2025-06-27	7.1200	7.1200	7.1200	7.1200	-0.140%	1	2	-99.579%
2025-06-24	7.1300	7.1300	7.1300	7.1300	0.000%	1	1	-99.579%

.dark-mode .m06GV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m06GV5{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P33NBIS Sep 18 2026 33.00 Put (NBIS260918P00033000)option OPRA

NBIS20260918P33
NBIS Sep 18 2026 33.00 Put (NBIS260918P00033000)
option OPRA