Dark

NBIS20260918P45
NBIS Sep 18 2026 45.00 Put (NBIS260918P00045000)
option OPRA

EOD

Aug 31, 2026

0.1200-14.286%(-0.0200)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.1400	0.0100	0.1200	-14.286%	87	2,705	0.000%
2026-08-28	0.1200	0.1400	0.0200	0.1400	-6.667%	67	2,667	-14.286%
2026-08-27	0.1200	0.1600	0.0400	0.1500	+650.000%	16	2,640	-20.000%
2026-08-26	0.0400	0.0400	0.0200	0.0200	-50.000%	8	2,643	+500.000%
2026-08-25	0.0800	0.1000	0.0200	0.0400	-66.667%	128	2,641	+200.000%
2026-08-24	0.1100	0.1200	0.0600	0.1200	-7.692%	15	2,619	0.000%
2026-08-21	0.0300	0.1500	0.0300	0.1300	+116.667%	300	2,623	-7.692%
2026-08-20	0.0700	0.1400	0.0600	0.0600	+200.000%	24	2,850	+100.000%
2026-08-19	0.0300	0.0300	0.0100	0.0200	+100.000%	2,009	2,865	+500.000%
2026-08-18	0.0200	0.0200	0.0100	0.0100	-50.000%	329	1,377	+1,100.000%
2026-08-17	0.0300	0.0300	0.0100	0.0200	+100.000%	458	1,167	+500.000%
2026-08-14	0.0300	0.0300	0.0100	0.0100	-93.333%	180	1,040	+1,100.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	+50.000%	20	1,000	-20.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-60.000%	2	1,000	+20.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,000	-52.000%
2026-08-07	0.2300	0.2300	0.1700	0.1700	-15.000%	7	999	-29.412%
2026-08-06	0.2700	0.3000	0.2000	0.2000	0.000%	5	999	-40.000%
2026-08-03	0.4300	0.4300	0.2000	0.2000	-16.667%	23	1,001	-40.000%
2026-07-30	0.2800	0.2800	0.2400	0.2400	-61.290%	3	986	-50.000%
2026-07-29	0.7500	0.7500	0.6000	0.6200	-3.125%	27	984	-80.645%
2026-07-28	0.5000	0.6400	0.5000	0.6400	+36.170%	2	973	-81.250%
2026-07-24	0.5000	0.5100	0.4700	0.4700	+9.302%	224	971	-74.468%
2026-07-22	0.5000	0.5000	0.4300	0.4300	-34.848%	11	749	-72.093%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-21.429%	1	750	-81.818%
2026-07-20	0.8400	0.8400	0.8400	0.8400	+12.000%	1	749	-85.714%
2026-07-17	0.7500	0.7500	0.7400	0.7500	+7.143%	8	748	-84.000%
2026-07-16	0.6900	0.7000	0.6000	0.7000	+7.692%	8	755	-82.857%
2026-07-15	0.6500	0.6500	0.6500	0.6500	+51.163%	10	753	-81.538%
2026-07-14	0.4300	0.4300	0.4300	0.4300	-6.522%	2	749	-72.093%
2026-07-13	0.4600	0.4600	0.4600	0.4600	0.000%	1	748	-73.913%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+48.387%	4	747	-73.913%
2026-06-30	0.3000	0.3100	0.3000	0.3100	-44.643%	3	746	-61.290%
2026-06-26	0.4600	0.6600	0.4600	0.5600	+3.704%	10	743	-78.571%
2026-06-18	0.4900	0.7100	0.4900	0.5400	+38.462%	14	741	-77.778%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-4.878%	1	741	-69.231%
2026-06-05	0.4400	0.4400	0.4100	0.4100	-18.000%	60	741	-70.732%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+4.167%	3	741	-76.000%
2026-06-01	0.3900	0.4800	0.3900	0.4800	-11.111%	3	742	-75.000%
2026-05-29	0.5400	0.5400	0.5400	0.5400	+50.000%	191	742	-77.778%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-34.545%	1	742	-66.667%
2026-05-22	0.4400	0.5500	0.4400	0.5500	-11.290%	6	743	-78.182%
2026-05-21	0.6200	0.6200	0.6200	0.6200	-12.676%	1	747	-80.645%
2026-05-20	0.7100	0.7100	0.7100	0.7100	+16.393%	1	747	-83.099%
2026-05-19	0.6500	0.6500	0.6100	0.6100	-22.785%	6	742	-80.328%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+31.667%	2	742	-84.810%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+1.695%	1	742	-80.000%
2026-05-14	0.5700	0.5900	0.5700	0.5900	+3.509%	3	741	-79.661%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-18.571%	309	820	-78.947%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-22.222%	1	820	-82.857%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-20.354%	5	826	-86.667%
2026-04-29	1.1300	1.1300	1.1300	1.1300	-1.739%	1	826	-89.381%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+12.745%	1	825	-89.565%
2026-04-27	1.0500	1.0500	1.0000	1.0200	+18.605%	27	826	-88.235%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-10.417%	5	811	-86.047%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-23.200%	1	806	-87.500%
2026-04-13	1.2500	1.2500	1.2500	1.2500	+1.626%	1	807	-90.400%
2026-04-10	1.3300	1.3300	1.2000	1.2300	-12.143%	3	807	-90.244%
2026-04-09	1.4500	1.4500	1.4000	1.4000	-8.497%	11	808	-91.429%
2026-04-08	1.5000	1.5300	1.5000	1.5300	-21.538%	4	808	-92.157%
2026-04-06	2.0500	2.0500	1.9500	1.9500	-38.871%	500	806	-93.846%
2026-03-30	3.2500	3.2500	3.1900	3.1900	+54.106%	4	310	-96.238%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-8.811%	1	308	-94.203%
2026-03-23	2.2700	2.2700	2.2700	2.2700	+0.442%	15	307	-94.714%
2026-03-19	2.2600	2.2600	2.2600	2.2600	+2.262%	1	322	-94.690%
2026-03-18	2.2100	2.2100	2.2100	2.2100	-5.957%	1	321	-94.570%
2026-03-17	2.2900	2.3500	2.2900	2.3500	+21.134%	6	321	-94.894%
2026-03-16	1.9800	2.0000	1.9400	1.9400	-32.872%	3	316	-93.814%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-15.000%	1	317	-95.848%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+2.410%	2	316	-96.471%
2026-02-26	3.3200	3.3200	3.3200	3.3200	-10.270%	1	314	-96.386%
2026-02-24	3.7000	3.7000	3.7000	3.7000	0.000%	2	314	-96.757%
2026-02-20	3.5300	3.7900	3.5000	3.7000	-12.322%	62	314	-96.757%
2026-02-17	4.0000	4.2200	4.0000	4.2200	-10.970%	3	257	-97.156%
2026-02-09	4.7400	4.7400	4.7400	4.7400	-8.846%	1	255	-97.468%
2026-02-06	5.2100	5.2100	5.2000	5.2000	+20.930%	160	256	-97.692%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-14.000%	15	100	-97.209%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+15.473%	1	85	-97.600%
2026-01-28	4.3300	4.3300	4.3300	4.3300	-4.835%	1	84	-97.229%
2026-01-21	4.0500	4.6800	4.0500	4.5500	+13.466%	40	83	-97.363%
2026-01-16	4.0100	4.0100	4.0100	4.0100	-33.719%	2	43	-97.007%
2025-12-19	5.9900	6.0500	5.9900	6.0500	-6.056%	11	43	-98.017%
2025-12-18	6.4400	6.4400	6.4400	6.4400	+1.417%	1	34	-98.137%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+2.917%	1	34	-98.110%
2025-12-12	6.2000	6.2000	6.1700	6.1700	+12.591%	4	33	-98.055%
2025-12-05	5.4800	5.4800	5.4800	5.4800	+0.366%	1	31	-97.810%
2025-12-02	5.4600	5.4600	5.4600	5.4600	-19.706%	1	30	-97.802%
2025-11-24	6.7700	6.8000	6.7700	6.8000	-21.659%	2	29	-98.235%
2025-11-21	8.6800	8.6800	8.6800	8.6800	+27.647%	1	29	-98.618%
2025-11-20	6.0100	6.8000	5.9800	6.8000	-9.333%	3	30	-98.235%
2025-11-14	7.5000	7.5000	7.5000	7.5000	+33.929%	1	28	-98.400%
2025-11-12	5.6000	5.6000	5.6000	5.6000	+16.667%	1	26	-97.857%
2025-11-10	5.2000	5.2000	4.8000	4.8000	+6.667%	11	26	-97.500%
2025-10-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	15	-97.333%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+15.385%	1	15	-97.333%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-12.162%	5	14	-96.923%
2025-09-12	4.4400	4.4400	4.4400	4.4400	-1.333%	1	15	-97.297%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-43.750%	1	14	-97.333%
2025-08-21	8.0000	8.0000	8.0000	8.0000	+0.629%	1	15	-98.500%
2025-08-14	7.9500	7.9500	7.9500	7.9500	+6.000%	1	14	-98.491%
2025-08-13	7.5000	7.5000	7.5000	7.5000	+11.940%	1	14	-98.400%
2025-08-11	6.7500	6.7500	6.7000	6.7000	-41.228%	2	13	-98.209%
2025-07-30	11.4000	11.4000	11.4000	11.4000	-12.977%	1	11	-98.947%
2025-06-24	13.1000	13.1000	13.1000	13.1000	-7.092%	2	10	-99.084%
2025-06-17	14.1000	14.1000	14.1000	14.1000	0.000%	5	8	-99.149%
2025-06-12	14.1000	14.1000	14.1000	14.1000	0.000%	3	3	-99.149%

.dark-mode .dNq4Br{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNq4Br{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P45NBIS Sep 18 2026 45.00 Put (NBIS260918P00045000)option OPRA

NBIS20260918P45
NBIS Sep 18 2026 45.00 Put (NBIS260918P00045000)
option OPRA