Dark

NBIS20260918P50
NBIS Sep 18 2026 50.00 Put (NBIS260918P00050000)
option OPRA

EOD

Aug 31, 2026

0.0800+100.000%(+0.0400)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0800	0.0800	0.0200	0.0800	+100.000%	94	1,317	0.000%
2026-08-28	0.0800	0.0800	0.0100	0.0400	0.000%	139	1,317	+100.000%
2026-08-27	0.0800	0.0800	0.0300	0.0400	0.000%	568	1,274	+100.000%
2026-08-26	0.0800	0.0900	0.0100	0.0400	0.000%	592	1,229	+100.000%
2026-08-25	0.0800	0.0800	0.0300	0.0400	-50.000%	1,322	1,215	+100.000%
2026-08-24	0.0800	0.0800	0.0300	0.0800	0.000%	19	759	0.000%
2026-08-21	0.0500	0.0800	0.0400	0.0800	+166.667%	18	765	0.000%
2026-08-20	0.0300	0.0800	0.0200	0.0300	+50.000%	56	770	+166.667%
2026-08-19	0.0500	0.0500	0.0200	0.0200	-33.333%	19	772	+300.000%
2026-08-18	0.0300	0.0300	0.0200	0.0300	0.000%	30	770	+166.667%
2026-08-17	0.0400	0.0400	0.0200	0.0300	0.000%	65	770	+166.667%
2026-08-14	0.0300	0.0300	0.0200	0.0300	-40.000%	112	758	+166.667%
2026-08-13	0.0500	0.0500	0.0500	0.0500	+66.667%	3	849	+60.000%
2026-08-12	0.0700	0.1500	0.0200	0.0300	-80.000%	282	846	+166.667%
2026-08-10	0.1700	0.1800	0.1500	0.1500	-25.000%	17	776	-46.667%
2026-08-07	0.2600	0.2800	0.2000	0.2000	-23.077%	16	785	-60.000%
2026-08-06	0.2000	0.2600	0.2000	0.2600	-7.143%	2	785	-69.231%
2026-08-05	0.2900	0.2900	0.2800	0.2800	+12.000%	4	786	-71.429%
2026-08-03	0.2700	0.2700	0.2500	0.2500	-13.793%	9	786	-68.000%
2026-07-30	0.3800	0.3800	0.2900	0.2900	-71.287%	15	794	-72.414%
2026-07-29	0.8000	1.0100	0.8000	1.0100	+18.824%	28	806	-92.079%
2026-07-28	0.7600	0.8500	0.7600	0.8500	+23.188%	13	791	-90.588%
2026-07-27	0.7100	0.7900	0.6900	0.6900	-28.866%	372	781	-88.406%
2026-07-20	0.9200	1.0100	0.9200	0.9700	-4.902%	5	506	-91.753%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+43.662%	1	505	-92.157%
2026-07-16	0.7500	0.7500	0.7100	0.7100	+16.393%	232	504	-88.732%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-18.667%	1	518	-86.885%
2026-07-14	0.7800	0.8000	0.7500	0.7500	+15.385%	6	517	-89.333%
2026-07-13	0.6300	0.6500	0.6300	0.6500	-25.287%	3	511	-87.692%
2026-07-07	0.8700	0.8700	0.8700	0.8700	+6.098%	25	511	-90.805%
2026-07-02	0.8700	0.8700	0.7200	0.8200	+24.242%	27	536	-90.244%
2026-07-01	0.7100	0.7100	0.6200	0.6600	+17.857%	8	536	-87.879%
2026-06-30	0.5600	0.5900	0.5600	0.5600	-23.288%	15	530	-85.714%
2026-06-26	0.8300	0.8300	0.6600	0.7300	+1.389%	210	527	-89.041%
2026-06-25	0.7200	0.7200	0.7200	0.7200	+2.857%	5	452	-88.889%
2026-06-24	0.1500	0.7000	0.1500	0.7000	+16.667%	64	450	-88.571%
2026-06-23	0.5600	0.6800	0.5600	0.6000	-7.692%	53	392	-86.667%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-35.644%	10	441	-87.692%
2026-06-04	1.0100	1.0100	1.0100	1.0100	+68.333%	2	451	-92.079%
2026-06-02	0.5500	0.8500	0.4300	0.6000	+13.208%	10	453	-86.667%
2026-06-01	0.5300	0.5300	0.5300	0.5300	-8.621%	1	448	-84.906%
2026-05-29	0.5800	0.5800	0.5800	0.5800	-20.548%	1	448	-86.207%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-26.263%	68	448	-89.041%
2026-05-20	0.9400	0.9900	0.9400	0.9900	+20.732%	41	448	-91.919%
2026-05-18	0.6800	0.8200	0.6800	0.8200	+5.128%	2	476	-90.244%
2026-05-15	0.8000	0.8000	0.7800	0.7800	+20.000%	106	476	-89.744%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-18.750%	14	370	-87.692%
2026-05-13	0.7700	0.8000	0.7700	0.8000	-8.046%	19	370	-90.000%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-2.247%	1	370	-90.805%
2026-05-08	0.8900	0.8900	0.8900	0.8900	+11.250%	50	371	-91.011%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-4.762%	1	371	-90.000%
2026-05-05	0.8400	0.8400	0.8400	0.8400	+3.704%	3	371	-90.476%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-33.058%	2	368	-90.123%
2026-05-01	1.2100	1.2100	1.2100	1.2100	-11.029%	1	366	-93.388%
2026-04-29	1.4000	1.4500	1.3600	1.3600	-18.072%	15	366	-94.118%
2026-04-28	1.6600	1.6600	1.6600	1.6600	+20.290%	1	381	-95.181%
2026-04-27	1.1800	1.3800	1.1800	1.3800	+22.124%	11	380	-94.203%
2026-04-24	1.1300	1.1300	1.1300	1.1300	+14.141%	5	381	-92.920%
2026-04-23	1.0500	1.0500	0.9900	0.9900	-13.158%	76	376	-91.919%
2026-04-22	1.0000	1.1400	1.0000	1.1400	+6.542%	27	376	-92.982%
2026-04-21	1.1000	1.1100	1.0700	1.0700	-1.835%	201	372	-92.523%
2026-04-20	1.1400	1.1400	1.0900	1.0900	-3.540%	3	572	-92.661%
2026-04-17	1.2000	1.2000	1.0700	1.1300	-0.877%	3	574	-92.920%
2026-04-16	1.0100	1.2000	1.0100	1.1400	-5.785%	3	577	-92.982%
2026-04-15	1.3000	1.3000	1.2000	1.2100	-6.923%	4	578	-93.388%
2026-04-14	1.2500	1.3000	1.2500	1.3000	-16.129%	5	579	-93.846%
2026-04-13	2.0800	2.0800	1.3600	1.5500	-7.738%	5	581	-94.839%
2026-04-10	1.7700	1.7900	1.6800	1.6800	-19.231%	3	583	-95.238%
2026-04-08	2.0500	2.0800	2.0300	2.0800	-20.913%	12	582	-96.154%
2026-04-07	2.6500	2.6500	2.6300	2.6300	+1.154%	2	582	-96.958%
2026-04-06	2.6000	2.6000	2.6000	2.6000	-12.458%	2	584	-96.923%
2026-04-02	3.2000	3.2000	2.9700	2.9700	-0.669%	8	584	-97.306%
2026-04-01	3.0500	3.0500	2.9900	2.9900	-16.011%	16	584	-97.324%
2026-03-31	3.9000	3.9000	3.5200	3.5600	-19.274%	7	587	-97.753%
2026-03-30	4.2900	4.4100	4.1100	4.4100	+26.000%	6	589	-98.186%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+12.903%	2	586	-97.714%
2026-03-24	2.8500	3.1000	2.8500	3.1000	-1.587%	14	584	-97.419%
2026-03-20	2.8000	3.1500	2.8000	3.1500	+12.500%	3	570	-97.460%
2026-03-19	2.8000	2.8000	2.8000	2.8000	-0.356%	2	571	-97.143%
2026-03-18	2.9300	2.9300	2.8100	2.8100	-7.869%	3	573	-97.153%
2026-03-17	2.7700	3.1000	2.7500	3.0500	-12.857%	17	573	-97.377%
2026-03-13	3.1000	3.8500	3.1000	3.5000	-9.091%	27	566	-97.714%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+5.191%	7	571	-97.922%
2026-03-11	3.7500	3.8300	3.6600	3.6600	-31.589%	11	566	-97.814%
2026-03-09	5.3500	5.3500	5.3500	5.3500	+8.519%	2	566	-98.505%
2026-03-04	5.5500	5.5500	4.9300	4.9300	-21.120%	6	564	-98.377%
2026-03-03	6.2000	6.2500	6.2000	6.2500	+7.759%	2	564	-98.720%
2026-03-02	5.8300	5.8300	5.8000	5.8000	+7.209%	3	562	-98.621%
2026-02-27	5.6500	5.6500	5.3500	5.4100	+11.546%	21	560	-98.521%
2026-02-24	4.8500	4.8500	4.8500	4.8500	-3.579%	10	570	-98.351%
2026-02-23	5.0300	5.0300	5.0300	5.0300	+5.895%	1	580	-98.410%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-5.000%	2	580	-98.316%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-8.257%	2	578	-98.400%
2026-02-17	5.4500	5.6900	5.4500	5.4500	+3.810%	4	576	-98.532%
2026-02-13	5.3400	5.3400	5.2500	5.2500	-12.646%	2	576	-98.476%
2026-02-12	6.3100	6.3100	6.0100	6.0100	-2.435%	6	576	-98.669%
2026-02-11	6.1500	6.1600	6.1500	6.1600	+1.987%	11	578	-98.701%
2026-02-09	6.1000	6.1000	6.0400	6.0400	-8.485%	11	587	-98.675%
2026-02-06	6.6000	6.6000	6.6000	6.6000	-19.414%	1	578	-98.788%
2026-02-05	7.7000	8.1900	7.7000	8.1900	+25.038%	7	577	-99.023%
2026-02-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	575	-98.779%
2026-01-30	5.9300	6.5000	5.9300	6.5000	+19.705%	3	576	-98.769%
2026-01-29	5.5300	5.5300	5.4300	5.4300	-6.055%	2	575	-98.527%
2026-01-28	5.4400	5.7800	5.4400	5.7800	+2.847%	2	576	-98.616%
2026-01-27	5.6200	5.6200	5.6200	5.6200	+3.499%	1	576	-98.577%
2026-01-23	5.7800	5.7800	5.4300	5.4300	-3.036%	5	575	-98.527%
2026-01-21	5.5000	5.6000	5.5000	5.6000	+1.818%	40	570	-98.571%
2026-01-20	5.5100	5.5100	4.6500	5.5000	-1.434%	108	530	-98.545%
2026-01-09	5.5800	5.5800	5.5800	5.5800	-5.424%	2	434	-98.566%
2026-01-05	6.0000	6.0000	5.9000	5.9000	-15.108%	200	232	-98.644%
2025-12-31	6.9500	6.9500	6.9500	6.9500	-0.714%	1	232	-98.849%
2025-12-30	7.0000	7.0000	7.0000	7.0000	+5.105%	1	232	-98.857%
2025-12-26	6.6600	6.6600	6.6600	6.6600	-0.893%	3	231	-98.799%
2025-12-23	6.9700	6.9700	6.7200	6.7200	-22.312%	4	231	-98.810%
2025-12-17	8.6500	8.6500	8.6500	8.6500	+2.976%	10	231	-99.075%
2025-12-16	8.4000	8.4000	8.4000	8.4000	+0.599%	1	221	-99.048%
2025-12-15	8.3500	8.3500	8.3500	8.3500	+17.606%	3	220	-99.042%
2025-12-11	7.9000	7.9000	7.1000	7.1000	0.000%	17	217	-98.873%
2025-12-03	7.4500	7.4500	7.1000	7.1000	+2.601%	16	200	-98.873%
2025-12-02	6.9300	6.9300	6.9200	6.9200	-0.860%	5	184	-98.844%
2025-12-01	7.6800	7.6800	6.9800	6.9800	-19.306%	39	179	-98.854%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-5.978%	1	144	-99.075%
2025-11-21	9.2000	9.2000	9.2000	9.2000	+20.261%	1	145	-99.130%
2025-11-20	8.0000	8.0000	7.5000	7.6500	-19.389%	3	146	-98.954%
2025-11-18	9.4900	9.4900	9.4900	9.4900	+4.286%	1	147	-99.157%
2025-11-17	8.9000	9.1000	8.9000	9.1000	-1.515%	6	146	-99.121%
2025-11-14	9.1200	9.2500	9.1200	9.2400	+6.085%	20	140	-99.134%
2025-11-13	8.0000	8.7100	8.0000	8.7100	+13.708%	2	138	-99.082%
2025-11-12	7.6000	7.6600	7.6000	7.6600	+29.831%	2	136	-98.956%
2025-11-11	5.9000	5.9000	5.9000	5.9000	-5.449%	1	134	-98.644%
2025-11-10	6.2400	6.2400	6.2400	6.2400	-0.952%	1	133	-98.718%
2025-11-04	6.3000	6.3000	6.3000	6.3000	+16.667%	1	132	-98.730%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-1.818%	6	125	-98.519%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-20.863%	2	127	-98.545%
2025-10-23	6.9500	6.9500	6.9500	6.9500	-3.606%	1	127	-98.849%
2025-10-22	7.2100	7.2100	7.2100	7.2100	+11.094%	7	126	-98.890%
2025-10-21	6.3000	6.4900	6.3000	6.4900	+27.255%	2	119	-98.767%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+13.333%	31	119	-98.431%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-16.667%	2	150	-98.222%
2025-10-07	5.4900	5.4900	5.4000	5.4000	+38.462%	2	150	-98.519%
2025-10-03	3.9000	3.9000	3.9000	3.9000	-20.892%	19	150	-97.949%
2025-09-25	4.9300	4.9300	4.9300	4.9300	+2.708%	2	169	-98.377%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-3.030%	2	169	-98.333%
2025-09-23	4.9500	4.9500	4.9500	4.9500	+5.319%	1	171	-98.384%
2025-09-22	4.7000	4.7000	4.7000	4.7000	-4.082%	15	170	-98.298%
2025-09-19	5.0900	5.0900	4.9000	4.9000	+19.512%	4	155	-98.367%
2025-09-18	5.3000	5.3000	4.1000	4.1000	-22.642%	70	151	-98.049%
2025-09-17	5.5200	5.5700	5.3000	5.3000	-6.854%	17	83	-98.491%
2025-09-12	5.6000	5.6900	5.6000	5.6900	+2.523%	32	97	-98.594%
2025-09-11	5.4400	5.5500	5.4400	5.5500	+4.717%	3	78	-98.559%
2025-09-10	4.8000	5.3000	4.8000	5.3000	-13.115%	3	76	-98.491%
2025-09-09	5.5500	6.6000	5.5500	6.1000	-35.789%	9	73	-98.689%
2025-09-05	9.6000	9.6000	9.5000	9.5000	0.000%	2	72	-99.158%
2025-09-03	9.5000	9.5000	9.5000	9.5000	-5.000%	10	71	-99.158%
2025-09-02	9.8800	10.0000	9.8800	10.0000	+12.360%	3	61	-99.200%
2025-08-27	8.9000	8.9000	8.9000	8.9000	-7.292%	1	58	-99.101%
2025-08-26	9.6000	9.6000	9.6000	9.6000	+12.941%	1	58	-99.167%
2025-08-25	10.0000	10.0000	8.5000	8.5000	-5.556%	39	57	-99.059%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-16.667%	5	32	-99.111%
2025-08-20	10.8000	10.8000	10.8000	10.8000	+5.882%	1	32	-99.259%
2025-08-19	10.2000	10.2000	10.2000	10.2000	+13.333%	12	31	-99.216%
2025-08-11	8.9000	9.0000	8.9000	9.0000	-10.891%	22	31	-99.111%
2025-08-07	10.1000	10.1000	10.1000	10.1000	-36.076%	7	19	-99.208%
2025-07-14	15.5500	15.8000	15.5500	15.8000	-8.299%	3	17	-99.494%
2025-07-07	17.2300	17.2300	17.2300	17.2300	-3.797%	1	16	-99.536%
2025-06-18	17.9100	17.9100	17.9100	17.9100	-2.663%	15	16	-99.553%
2025-06-13	18.4000	18.4000	18.4000	18.4000	+7.477%	30	16	-99.565%
2025-06-12	17.1200	17.1200	17.1200	17.1200	0.000%	1	1	-99.533%

.dark-mode .dqS8mr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqS8mr{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P50NBIS Sep 18 2026 50.00 Put (NBIS260918P00050000)option OPRA

NBIS20260918P50
NBIS Sep 18 2026 50.00 Put (NBIS260918P00050000)
option OPRA