Dark

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

EOD

Jul 14, 2026

0.7500+15.385%(+0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.7800	0.8000	0.7500	0.7500	+15.385%	6	517	0.000%
2026-07-13	0.6300	0.6500	0.6300	0.6500	-25.287%	3	511	+15.385%
2026-07-07	0.8700	0.8700	0.8700	0.8700	+6.098%	25	511	-13.793%
2026-07-02	0.8700	0.8700	0.7200	0.8200	+24.242%	27	536	-8.537%
2026-07-01	0.7100	0.7100	0.6200	0.6600	+17.857%	8	536	+13.636%
2026-06-30	0.5600	0.5900	0.5600	0.5600	-23.288%	15	530	+33.929%
2026-06-26	0.8300	0.8300	0.6600	0.7300	+1.389%	210	527	+2.740%
2026-06-25	0.7200	0.7200	0.7200	0.7200	+2.857%	5	452	+4.167%
2026-06-24	0.1500	0.7000	0.1500	0.7000	+16.667%	64	450	+7.143%
2026-06-23	0.5600	0.6800	0.5600	0.6000	-7.692%	53	392	+25.000%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-35.644%	10	441	+15.385%
2026-06-04	1.0100	1.0100	1.0100	1.0100	+68.333%	2	451	-25.743%
2026-06-02	0.5500	0.8500	0.4300	0.6000	+13.208%	10	453	+25.000%
2026-06-01	0.5300	0.5300	0.5300	0.5300	-8.621%	1	448	+41.509%
2026-05-29	0.5800	0.5800	0.5800	0.5800	-20.548%	1	448	+29.310%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-26.263%	68	448	+2.740%
2026-05-20	0.9400	0.9900	0.9400	0.9900	+20.732%	41	448	-24.242%
2026-05-18	0.6800	0.8200	0.6800	0.8200	+5.128%	2	476	-8.537%
2026-05-15	0.8000	0.8000	0.7800	0.7800	+20.000%	106	476	-3.846%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-18.750%	14	370	+15.385%
2026-05-13	0.7700	0.8000	0.7700	0.8000	-8.046%	19	370	-6.250%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-2.247%	1	370	-13.793%
2026-05-08	0.8900	0.8900	0.8900	0.8900	+11.250%	50	371	-15.730%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-4.762%	1	371	-6.250%
2026-05-05	0.8400	0.8400	0.8400	0.8400	+3.704%	3	371	-10.714%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-33.058%	2	368	-7.407%
2026-05-01	1.2100	1.2100	1.2100	1.2100	-11.029%	1	366	-38.017%
2026-04-29	1.4000	1.4500	1.3600	1.3600	-18.072%	15	366	-44.853%
2026-04-28	1.6600	1.6600	1.6600	1.6600	+20.290%	1	381	-54.819%
2026-04-27	1.1800	1.3800	1.1800	1.3800	+22.124%	11	380	-45.652%
2026-04-24	1.1300	1.1300	1.1300	1.1300	+14.141%	5	381	-33.628%
2026-04-23	1.0500	1.0500	0.9900	0.9900	-13.158%	76	376	-24.242%
2026-04-22	1.0000	1.1400	1.0000	1.1400	+6.542%	27	376	-34.211%
2026-04-21	1.1000	1.1100	1.0700	1.0700	-1.835%	201	372	-29.907%
2026-04-20	1.1400	1.1400	1.0900	1.0900	-3.540%	3	572	-31.193%
2026-04-17	1.2000	1.2000	1.0700	1.1300	-0.877%	3	574	-33.628%
2026-04-16	1.0100	1.2000	1.0100	1.1400	-5.785%	3	577	-34.211%
2026-04-15	1.3000	1.3000	1.2000	1.2100	-6.923%	4	578	-38.017%
2026-04-14	1.2500	1.3000	1.2500	1.3000	-16.129%	5	579	-42.308%
2026-04-13	2.0800	2.0800	1.3600	1.5500	-7.738%	5	581	-51.613%
2026-04-10	1.7700	1.7900	1.6800	1.6800	-19.231%	3	583	-55.357%
2026-04-08	2.0500	2.0800	2.0300	2.0800	-20.913%	12	582	-63.942%
2026-04-07	2.6500	2.6500	2.6300	2.6300	+1.154%	2	582	-71.483%
2026-04-06	2.6000	2.6000	2.6000	2.6000	-12.458%	2	584	-71.154%
2026-04-02	3.2000	3.2000	2.9700	2.9700	-0.669%	8	584	-74.747%
2026-04-01	3.0500	3.0500	2.9900	2.9900	-16.011%	16	584	-74.916%
2026-03-31	3.9000	3.9000	3.5200	3.5600	-19.274%	7	587	-78.933%
2026-03-30	4.2900	4.4100	4.1100	4.4100	+26.000%	6	589	-82.993%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+12.903%	2	586	-78.571%
2026-03-24	2.8500	3.1000	2.8500	3.1000	-1.587%	14	584	-75.806%
2026-03-20	2.8000	3.1500	2.8000	3.1500	+12.500%	3	570	-76.190%
2026-03-19	2.8000	2.8000	2.8000	2.8000	-0.356%	2	571	-73.214%
2026-03-18	2.9300	2.9300	2.8100	2.8100	-7.869%	3	573	-73.310%
2026-03-17	2.7700	3.1000	2.7500	3.0500	-12.857%	17	573	-75.410%
2026-03-13	3.1000	3.8500	3.1000	3.5000	-9.091%	27	566	-78.571%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+5.191%	7	571	-80.519%
2026-03-11	3.7500	3.8300	3.6600	3.6600	-31.589%	11	566	-79.508%
2026-03-09	5.3500	5.3500	5.3500	5.3500	+8.519%	2	566	-85.981%
2026-03-04	5.5500	5.5500	4.9300	4.9300	-21.120%	6	564	-84.787%
2026-03-03	6.2000	6.2500	6.2000	6.2500	+7.759%	2	564	-88.000%
2026-03-02	5.8300	5.8300	5.8000	5.8000	+7.209%	3	562	-87.069%
2026-02-27	5.6500	5.6500	5.3500	5.4100	+11.546%	21	560	-86.137%
2026-02-24	4.8500	4.8500	4.8500	4.8500	-3.579%	10	570	-84.536%
2026-02-23	5.0300	5.0300	5.0300	5.0300	+5.895%	1	580	-85.089%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-5.000%	2	580	-84.211%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-8.257%	2	578	-85.000%
2026-02-17	5.4500	5.6900	5.4500	5.4500	+3.810%	4	576	-86.239%
2026-02-13	5.3400	5.3400	5.2500	5.2500	-12.646%	2	576	-85.714%
2026-02-12	6.3100	6.3100	6.0100	6.0100	-2.435%	6	576	-87.521%
2026-02-11	6.1500	6.1600	6.1500	6.1600	+1.987%	11	578	-87.825%
2026-02-09	6.1000	6.1000	6.0400	6.0400	-8.485%	11	587	-87.583%
2026-02-06	6.6000	6.6000	6.6000	6.6000	-19.414%	1	578	-88.636%
2026-02-05	7.7000	8.1900	7.7000	8.1900	+25.038%	7	577	-90.842%
2026-02-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	575	-88.550%
2026-01-30	5.9300	6.5000	5.9300	6.5000	+19.705%	3	576	-88.462%
2026-01-29	5.5300	5.5300	5.4300	5.4300	-6.055%	2	575	-86.188%
2026-01-28	5.4400	5.7800	5.4400	5.7800	+2.847%	2	576	-87.024%
2026-01-27	5.6200	5.6200	5.6200	5.6200	+3.499%	1	576	-86.655%
2026-01-23	5.7800	5.7800	5.4300	5.4300	-3.036%	5	575	-86.188%
2026-01-21	5.5000	5.6000	5.5000	5.6000	+1.818%	40	570	-86.607%
2026-01-20	5.5100	5.5100	4.6500	5.5000	-1.434%	108	530	-86.364%
2026-01-09	5.5800	5.5800	5.5800	5.5800	-5.424%	2	434	-86.559%
2026-01-05	6.0000	6.0000	5.9000	5.9000	-15.108%	200	232	-87.288%
2025-12-31	6.9500	6.9500	6.9500	6.9500	-0.714%	1	232	-89.209%
2025-12-30	7.0000	7.0000	7.0000	7.0000	+5.105%	1	232	-89.286%
2025-12-26	6.6600	6.6600	6.6600	6.6600	-0.893%	3	231	-88.739%
2025-12-23	6.9700	6.9700	6.7200	6.7200	-22.312%	4	231	-88.839%
2025-12-17	8.6500	8.6500	8.6500	8.6500	+2.976%	10	231	-91.329%
2025-12-16	8.4000	8.4000	8.4000	8.4000	+0.599%	1	221	-91.071%
2025-12-15	8.3500	8.3500	8.3500	8.3500	+17.606%	3	220	-91.018%
2025-12-11	7.9000	7.9000	7.1000	7.1000	0.000%	17	217	-89.437%
2025-12-03	7.4500	7.4500	7.1000	7.1000	+2.601%	16	200	-89.437%
2025-12-02	6.9300	6.9300	6.9200	6.9200	-0.860%	5	184	-89.162%
2025-12-01	7.6800	7.6800	6.9800	6.9800	-19.306%	39	179	-89.255%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-5.978%	1	144	-91.329%
2025-11-21	9.2000	9.2000	9.2000	9.2000	+20.261%	1	145	-91.848%
2025-11-20	8.0000	8.0000	7.5000	7.6500	-19.389%	3	146	-90.196%
2025-11-18	9.4900	9.4900	9.4900	9.4900	+4.286%	1	147	-92.097%
2025-11-17	8.9000	9.1000	8.9000	9.1000	-1.515%	6	146	-91.758%
2025-11-14	9.1200	9.2500	9.1200	9.2400	+6.085%	20	140	-91.883%
2025-11-13	8.0000	8.7100	8.0000	8.7100	+13.708%	2	138	-91.389%
2025-11-12	7.6000	7.6600	7.6000	7.6600	+29.831%	2	136	-90.209%
2025-11-11	5.9000	5.9000	5.9000	5.9000	-5.449%	1	134	-87.288%
2025-11-10	6.2400	6.2400	6.2400	6.2400	-0.952%	1	133	-87.981%
2025-11-04	6.3000	6.3000	6.3000	6.3000	+16.667%	1	132	-88.095%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-1.818%	6	125	-86.111%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-20.863%	2	127	-86.364%
2025-10-23	6.9500	6.9500	6.9500	6.9500	-3.606%	1	127	-89.209%
2025-10-22	7.2100	7.2100	7.2100	7.2100	+11.094%	7	126	-89.598%
2025-10-21	6.3000	6.4900	6.3000	6.4900	+27.255%	2	119	-88.444%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+13.333%	31	119	-85.294%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-16.667%	2	150	-83.333%
2025-10-07	5.4900	5.4900	5.4000	5.4000	+38.462%	2	150	-86.111%
2025-10-03	3.9000	3.9000	3.9000	3.9000	-20.892%	19	150	-80.769%
2025-09-25	4.9300	4.9300	4.9300	4.9300	+2.708%	2	169	-84.787%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-3.030%	2	169	-84.375%
2025-09-23	4.9500	4.9500	4.9500	4.9500	+5.319%	1	171	-84.848%
2025-09-22	4.7000	4.7000	4.7000	4.7000	-4.082%	15	170	-84.043%
2025-09-19	5.0900	5.0900	4.9000	4.9000	+19.512%	4	155	-84.694%
2025-09-18	5.3000	5.3000	4.1000	4.1000	-22.642%	70	151	-81.707%
2025-09-17	5.5200	5.5700	5.3000	5.3000	-6.854%	17	83	-85.849%
2025-09-12	5.6000	5.6900	5.6000	5.6900	+2.523%	32	97	-86.819%
2025-09-11	5.4400	5.5500	5.4400	5.5500	+4.717%	3	78	-86.486%
2025-09-10	4.8000	5.3000	4.8000	5.3000	-13.115%	3	76	-85.849%
2025-09-09	5.5500	6.6000	5.5500	6.1000	-35.789%	9	73	-87.705%
2025-09-05	9.6000	9.6000	9.5000	9.5000	0.000%	2	72	-92.105%
2025-09-03	9.5000	9.5000	9.5000	9.5000	-5.000%	10	71	-92.105%
2025-09-02	9.8800	10.0000	9.8800	10.0000	+12.360%	3	61	-92.500%
2025-08-27	8.9000	8.9000	8.9000	8.9000	-7.292%	1	58	-91.573%
2025-08-26	9.6000	9.6000	9.6000	9.6000	+12.941%	1	58	-92.188%
2025-08-25	10.0000	10.0000	8.5000	8.5000	-5.556%	39	57	-91.176%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-16.667%	5	32	-91.667%
2025-08-20	10.8000	10.8000	10.8000	10.8000	+5.882%	1	32	-93.056%
2025-08-19	10.2000	10.2000	10.2000	10.2000	+13.333%	12	31	-92.647%
2025-08-11	8.9000	9.0000	8.9000	9.0000	-10.891%	22	31	-91.667%
2025-08-07	10.1000	10.1000	10.1000	10.1000	-36.076%	7	19	-92.574%
2025-07-14	15.5500	15.8000	15.5500	15.8000	-8.299%	3	17	-95.253%
2025-07-07	17.2300	17.2300	17.2300	17.2300	-3.797%	1	16	-95.647%
2025-06-18	17.9100	17.9100	17.9100	17.9100	-2.663%	15	16	-95.812%
2025-06-13	18.4000	18.4000	18.4000	18.4000	+7.477%	30	16	-95.924%
2025-06-12	17.1200	17.1200	17.1200	17.1200	0.000%	1	1	-95.619%

.dark-mode .C6JZkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6JZkc{ 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