Dark

NBIS20260918P40
NBIS Sep 18 2026 40.00 Put (NBIS260918P00040000)
option OPRA

EOD

Aug 31, 2026

0.0800+166.667%(+0.0500)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.1600	0.0200	0.0800	+166.667%	97	1,208	0.000%
2026-08-28	0.0700	0.1400	0.0200	0.0300	-62.500%	140	1,190	+166.667%
2026-08-27	0.1100	0.1600	0.0300	0.0800	+166.667%	233	1,155	0.000%
2026-08-26	0.1100	0.1500	0.0200	0.0300	-57.143%	323	1,044	+166.667%
2026-08-25	0.0500	0.1400	0.0100	0.0700	+16.667%	236	1,050	+14.286%
2026-08-24	0.1500	0.1500	0.0200	0.0600	+50.000%	691	906	+33.333%
2026-08-21	0.1000	0.1300	0.0300	0.0400	-42.857%	239	656	+100.000%
2026-08-20	0.0100	0.1300	0.0100	0.0700	+133.333%	96	557	+14.286%
2026-08-14	0.0200	0.0300	0.0200	0.0300	-25.000%	141	520	+166.667%
2026-08-13	0.0200	0.0400	0.0200	0.0400	-20.000%	42	520	+100.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-58.333%	3	538	+60.000%
2026-08-07	0.1400	0.1400	0.1200	0.1200	-25.000%	4	539	-33.333%
2026-07-31	0.2400	0.2400	0.1500	0.1600	-33.333%	40	539	-50.000%
2026-07-30	0.2800	0.3300	0.2400	0.2400	-51.020%	3	547	-66.667%
2026-07-29	0.3700	0.4900	0.3700	0.4900	+8.889%	7	548	-83.673%
2026-07-28	0.4500	0.4600	0.3400	0.4500	+12.500%	44	543	-82.222%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-9.091%	3	541	-80.000%
2026-07-24	0.4100	0.4400	0.4100	0.4400	-4.348%	15	538	-81.818%
2026-07-22	0.4600	0.4600	0.4600	0.4600	+12.195%	1	531	-82.609%
2026-07-21	0.4100	0.4100	0.4100	0.4100	-22.642%	4	532	-80.488%
2026-07-20	0.5300	0.5300	0.5300	0.5300	+3.922%	1	530	-84.906%
2026-07-17	0.5600	0.5600	0.4900	0.5100	+13.333%	5	529	-84.314%
2026-07-16	0.4300	0.4500	0.4300	0.4500	+4.651%	7	529	-82.222%
2026-07-14	0.3500	0.4300	0.3500	0.4300	-12.245%	4	529	-81.395%
2026-07-08	0.4900	0.4900	0.4900	0.4900	+19.512%	10	526	-83.673%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-19.608%	5	536	-80.488%
2026-06-29	0.3700	0.5100	0.3700	0.5100	+30.769%	3	533	-84.314%
2026-06-24	0.4000	0.4000	0.3900	0.3900	+30.000%	3	533	-79.487%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-14.286%	20	548	-73.333%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-38.596%	2	548	-77.143%
2026-06-09	0.4300	0.5700	0.4300	0.5700	+29.545%	6	548	-85.965%
2026-05-28	0.4400	0.4400	0.4400	0.4400	+7.317%	1	547	-81.818%
2026-05-22	0.5800	0.5800	0.4100	0.4100	-4.651%	12	547	-80.488%
2026-05-18	0.4300	0.4300	0.4300	0.4300	-20.370%	3	537	-81.395%
2026-05-15	0.5400	0.5400	0.5400	0.5400	+31.707%	5	537	-85.185%
2026-05-14	0.4100	0.4100	0.4100	0.4100	0.000%	1	539	-80.488%
2026-05-13	0.4100	0.4100	0.4100	0.4100	-25.455%	1	539	-80.488%
2026-05-12	0.5500	0.5500	0.5500	0.5500	+10.000%	5	539	-85.455%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-39.024%	10	539	-84.000%
2026-04-29	0.8200	0.8200	0.8200	0.8200	+2.500%	1	539	-90.244%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+29.032%	2	539	-90.000%
2026-04-20	0.6000	0.6300	0.5900	0.6200	-20.513%	371	537	-87.097%
2026-04-13	0.7800	0.7800	0.7800	0.7800	-13.333%	2	649	-89.744%
2026-04-10	0.9600	0.9600	0.9000	0.9000	-18.182%	2	647	-91.111%
2026-04-09	1.1000	1.1000	0.9500	1.1000	-21.429%	12	647	-92.727%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-10.828%	1	639	-94.286%
2026-04-02	1.5600	1.5700	1.5600	1.5700	-7.647%	6	636	-94.904%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-19.048%	1	636	-95.294%
2026-03-31	1.9500	2.1000	1.9500	2.1000	-14.286%	11	637	-96.190%
2026-03-30	2.2000	2.4600	2.2000	2.4500	+48.485%	37	647	-96.735%
2026-03-23	1.6500	1.6500	1.6500	1.6500	-2.941%	3	636	-95.152%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-2.857%	2	637	-95.294%
2026-03-17	1.6500	1.7500	1.6400	1.7500	+29.630%	68	639	-95.429%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-38.073%	1	579	-94.074%
2026-03-11	2.1800	2.1800	2.1800	2.1800	-37.714%	2	580	-96.330%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+1.449%	1	578	-97.714%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+4.230%	1	578	-97.681%
2026-02-27	3.3100	3.3100	3.3100	3.3100	+17.376%	1	579	-97.583%
2026-02-23	2.8200	2.8200	2.8200	2.8200	-21.667%	1	578	-97.163%
2026-02-12	3.5500	3.6000	3.5500	3.6000	-23.404%	2	577	-97.778%
2026-02-05	4.5500	4.7000	4.5500	4.7000	+11.905%	7	577	-98.298%
2026-02-04	4.1500	4.2000	4.1500	4.2000	+20.000%	54	570	-98.095%
2026-02-03	3.3500	3.5000	3.3500	3.5000	-1.961%	50	571	-97.714%
2026-01-30	3.5700	3.5700	3.5700	3.5700	+8.182%	1	521	-97.759%
2026-01-29	3.2800	3.3300	3.1500	3.3000	-7.563%	60	520	-97.576%
2026-01-21	3.1500	3.5700	3.1500	3.5700	+17.049%	30	463	-97.759%
2026-01-14	3.1500	3.1500	3.0000	3.0500	-20.779%	24	433	-97.377%
2026-01-02	3.8500	3.8500	3.8500	3.8500	-1.282%	2	430	-97.922%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-18.750%	2	426	-97.949%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-2.041%	1	426	-98.333%
2025-12-15	4.8000	4.9000	4.8000	4.9000	+6.522%	2	425	-98.367%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+6.977%	1	424	-98.261%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-2.273%	3	425	-98.140%
2025-12-04	4.4000	4.4000	4.4000	4.4000	-5.376%	1	422	-98.182%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+0.216%	1	422	-98.280%
2025-11-20	5.0000	5.0000	4.6400	4.6400	-15.636%	2	421	-98.276%
2025-11-17	5.1900	5.5000	5.1900	5.5000	+44.737%	2	422	-98.545%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-5.000%	18	420	-97.895%
2025-11-06	3.9000	4.0000	3.9000	4.0000	+26.183%	21	420	-98.000%
2025-10-31	3.1700	3.1700	3.1700	3.1700	-23.614%	1	426	-97.476%
2025-10-23	4.1500	4.1500	4.1500	4.1500	+1.220%	45	425	-98.072%
2025-10-22	4.1000	4.1000	4.1000	4.1000	+48.014%	20	419	-98.049%
2025-10-13	2.7700	2.7700	2.7700	2.7700	-2.807%	3	419	-97.112%
2025-10-10	2.5900	2.8500	2.5900	2.8500	+23.913%	2	422	-97.193%
2025-10-06	2.3000	2.3000	2.3000	2.3000	-13.534%	1	424	-96.522%
2025-09-29	2.6600	2.6600	2.6600	2.6600	-5.000%	5	423	-96.992%
2025-09-24	2.8000	2.8000	2.8000	2.8000	-3.448%	1	418	-97.143%
2025-09-19	2.9000	2.9000	2.9000	2.9000	-10.494%	14	419	-97.241%
2025-09-12	3.2300	3.2400	3.2300	3.2400	+13.684%	6	433	-97.531%
2025-09-11	2.8500	2.8500	2.8500	2.8500	-6.250%	1	439	-97.193%
2025-09-09	2.7700	3.4000	2.7700	3.0400	-44.727%	3	440	-97.368%
2025-09-04	5.6000	5.6000	5.5000	5.5000	-5.983%	2	440	-98.545%
2025-09-02	5.8000	5.8500	5.7000	5.8500	+3.540%	302	440	-98.632%
2025-08-29	5.6500	5.6500	5.6500	5.6500	+0.893%	1	144	-98.584%
2025-08-26	5.3000	5.6000	5.3000	5.6000	-8.197%	66	144	-98.571%
2025-08-21	6.1000	6.1000	6.1000	6.1000	-1.929%	1	79	-98.689%
2025-08-20	6.5000	6.5000	6.2200	6.2200	+6.143%	7	78	-98.714%
2025-08-19	5.8600	5.8600	5.8600	5.8600	+10.566%	3	74	-98.635%
2025-08-11	4.9200	5.3000	4.9200	5.3000	-7.018%	25	71	-98.491%
2025-08-08	5.8000	5.8000	5.7000	5.7000	-6.557%	16	68	-98.596%
2025-08-07	7.6000	7.6000	6.1000	6.1000	-28.235%	9	54	-98.689%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+1.432%	1	59	-99.059%
2025-07-31	8.3800	8.3800	8.3800	8.3800	-10.374%	5	58	-99.045%
2025-07-23	9.3500	9.3500	9.3500	9.3500	+3.889%	2	53	-99.144%
2025-07-21	9.0000	9.0000	9.0000	9.0000	-6.832%	1	54	-99.111%
2025-07-16	9.5000	9.6600	9.5000	9.6600	+5.000%	2	55	-99.172%
2025-07-15	9.4200	9.4200	9.2000	9.2000	-8.000%	6	53	-99.130%
2025-07-14	10.0000	10.0000	10.0000	10.0000	-10.555%	1	47	-99.200%
2025-07-07	11.1800	11.1800	11.1800	11.1800	-6.050%	2	48	-99.284%
2025-06-23	11.9000	11.9000	11.9000	11.9000	-1.408%	1	46	-99.328%
2025-06-20	12.0700	12.0700	12.0700	12.0700	+5.877%	2	45	-99.337%
2025-06-16	11.4000	11.4000	11.4000	11.4000	-1.724%	44	46	-99.298%
2025-06-13	11.6000	11.6000	11.6000	11.6000	+5.455%	2	2	-99.310%
2025-06-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-99.273%

.dark-mode .qnpq1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnpq1M{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P40NBIS Sep 18 2026 40.00 Put (NBIS260918P00040000)option OPRA

NBIS20260918P40
NBIS Sep 18 2026 40.00 Put (NBIS260918P00040000)
option OPRA