Dark

NBIS20260918P55
NBIS Sep 18 2026 55.00 Put (NBIS260918P00055000)
option OPRA

EOD

Aug 31, 2026

0.0400-71.429%(-0.1000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0300	0.0400	0.0200	0.0400	-71.429%	84	339	0.000%
2026-08-28	0.1500	0.1500	0.0800	0.1400	+250.000%	25	372	-71.429%
2026-08-27	0.1000	0.1800	0.0400	0.0400	-42.857%	124	351	0.000%
2026-08-26	0.1600	0.1600	0.0400	0.0700	-30.000%	98	338	-42.857%
2026-08-25	0.1700	0.2300	0.0900	0.1000	-28.571%	28	332	-60.000%
2026-08-21	0.1400	0.1400	0.1400	0.1400	+7.692%	3	312	-71.429%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+225.000%	4	310	-69.231%
2026-08-12	0.1000	0.1000	0.0400	0.0400	-75.000%	38	306	0.000%
2026-08-11	0.1000	0.1900	0.1000	0.1600	-44.828%	10	340	-75.000%
2026-08-10	0.2300	0.2900	0.2300	0.2900	+16.000%	2	343	-86.207%
2026-08-07	0.2500	0.3000	0.2400	0.2500	-16.667%	14	345	-84.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-9.091%	2	341	-86.667%
2026-08-05	0.3000	0.3300	0.2800	0.3300	-21.429%	24	342	-87.879%
2026-08-03	0.3400	0.4200	0.3400	0.4200	+20.000%	3	363	-90.476%
2026-07-31	0.3900	0.3900	0.3500	0.3500	-20.455%	25	361	-88.571%
2026-07-30	0.5500	0.5500	0.4400	0.4400	-64.228%	7	337	-90.909%
2026-07-29	1.1700	1.3000	1.1500	1.2300	+18.269%	4	331	-96.748%
2026-07-28	1.1600	1.1800	1.0400	1.0400	+8.333%	48	328	-96.154%
2026-07-27	1.1100	1.1100	0.8900	0.9600	+1.053%	3	294	-95.833%
2026-07-24	1.0100	1.0100	0.6700	0.9500	-13.636%	20	293	-95.789%
2026-07-21	1.0900	1.1000	1.0900	1.1000	-12.000%	15	285	-96.364%
2026-07-20	0.9600	1.2500	0.9600	1.2500	-3.101%	43	277	-96.800%
2026-07-17	1.2300	1.2900	1.1000	1.2900	+18.349%	6	287	-96.899%
2026-07-16	1.0900	1.0900	1.0900	1.0900	+43.421%	1	284	-96.330%
2026-07-15	0.9800	0.9800	0.7600	0.7600	-63.107%	5	283	-94.737%
2026-07-14	0.7200	2.0600	0.7200	2.0600	+186.111%	10	288	-98.058%
2026-07-13	0.7100	0.7900	0.7100	0.7200	-28.713%	12	279	-94.444%
2026-07-07	1.0100	1.0100	1.0100	1.0100	+62.903%	10	289	-96.040%
2026-06-30	0.6900	0.7000	0.6200	0.6200	-30.337%	64	289	-93.548%
2026-06-29	0.8900	0.8900	0.8900	0.8900	+20.270%	35	286	-95.506%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+1.370%	5	321	-94.595%
2026-06-22	0.6300	0.7300	0.6300	0.7300	+15.873%	8	316	-94.521%
2026-06-18	0.8700	0.8700	0.6300	0.6300	+5.000%	2	315	-93.651%
2026-06-16	0.5900	0.6000	0.5900	0.6000	-7.692%	2	315	-93.333%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-30.851%	1	316	-93.846%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+10.588%	30	316	-95.745%
2026-06-08	0.8500	0.8500	0.8500	0.8500	+1.190%	1	322	-95.294%
2026-06-05	0.8800	0.8800	0.8400	0.8400	+5.000%	52	322	-95.238%
2026-06-01	0.7100	0.8000	0.7000	0.8000	+17.647%	32	329	-95.000%
2026-05-29	0.6700	0.7300	0.6700	0.6800	-9.333%	3	324	-94.118%
2026-05-27	0.5500	0.7500	0.5500	0.7500	+5.634%	4	324	-94.667%
2026-05-26	0.7100	0.7100	0.7100	0.7100	-13.415%	2	323	-94.366%
2026-05-13	1.0400	1.0400	0.8200	0.8200	-31.667%	3	323	-95.122%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	326	-96.667%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-8.333%	3	327	-96.364%
2026-05-04	1.2000	1.2500	1.2000	1.2000	-14.894%	6	324	-96.667%
2026-05-01	1.5600	1.5600	1.4000	1.4100	-27.692%	4	329	-97.163%
2026-04-28	2.1000	2.1000	1.9500	1.9500	+8.333%	14	329	-97.949%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+2.857%	2	335	-97.778%
2026-04-24	1.5000	1.7500	1.5000	1.7500	+33.588%	30	333	-97.714%
2026-04-23	1.1500	1.3100	1.1500	1.3100	-21.084%	11	356	-96.947%
2026-04-16	1.6600	1.6600	1.6600	1.6600	-2.353%	10	365	-97.590%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+1.190%	1	375	-97.647%
2026-04-14	1.6600	1.6800	1.6100	1.6800	-13.402%	7	376	-97.619%
2026-04-13	2.1300	2.1300	1.8200	1.9400	-10.185%	4	383	-97.938%
2026-04-10	2.1500	2.3000	2.1500	2.1600	-8.085%	5	383	-98.148%
2026-04-09	2.6500	2.6500	2.3500	2.3500	-9.615%	36	386	-98.298%
2026-04-08	2.6400	2.6600	2.6000	2.6000	-30.481%	5	381	-98.462%
2026-04-06	3.7400	3.7400	3.7400	3.7400	-5.316%	1	382	-98.930%
2026-04-02	4.5200	4.5200	3.9500	3.9500	-10.227%	26	368	-98.987%
2026-03-31	4.9600	4.9600	4.4000	4.4000	-23.875%	2	368	-99.091%
2026-03-30	5.7800	5.7800	5.7800	5.7800	+20.417%	10	368	-99.308%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+27.660%	1	358	-99.167%
2026-03-25	3.7600	3.7600	3.7600	3.7600	-4.810%	1	357	-98.936%
2026-03-24	3.9500	3.9500	3.9500	3.9500	+3.403%	6	358	-98.987%
2026-03-23	3.8200	3.8200	3.8200	3.8200	-2.051%	1	364	-98.953%
2026-03-19	3.7500	3.9000	3.7500	3.9000	-3.704%	2	364	-98.974%
2026-03-17	3.6800	4.0800	3.6800	4.0500	-16.149%	14	362	-99.012%
2026-03-11	4.8300	4.8300	4.8300	4.8300	-31.972%	4	364	-99.172%
2026-03-06	7.0000	7.1000	7.0000	7.1000	+8.067%	13	368	-99.437%
2026-03-04	6.5000	6.5700	6.5000	6.5700	-14.675%	3	368	-99.391%
2026-02-12	7.9600	7.9600	7.7000	7.7000	+6.944%	7	366	-99.481%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-20.530%	25	365	-99.444%
2026-02-06	9.6500	9.6500	8.3900	9.0600	+15.857%	191	340	-99.558%
2026-02-03	7.8200	7.8200	7.8200	7.8200	-5.212%	1	260	-99.488%
2026-01-30	8.2500	8.2500	8.2500	8.2500	+13.014%	1	261	-99.515%
2026-01-29	7.0500	7.3000	7.0500	7.3000	+1.813%	2	262	-99.452%
2026-01-27	7.2600	7.2600	7.1700	7.1700	+3.463%	2	262	-99.442%
2026-01-20	6.9500	6.9500	6.8000	6.9300	+2.667%	14	262	-99.423%
2026-01-14	6.4000	6.7500	6.4000	6.7500	+0.746%	20	273	-99.407%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-7.967%	1	253	-99.403%
2026-01-09	7.0000	7.2800	7.0000	7.2800	+4.000%	20	254	-99.451%
2026-01-08	7.3200	7.3200	7.0000	7.0000	+2.190%	16	234	-99.429%
2026-01-06	6.8500	6.8500	6.8500	6.8500	-8.667%	10	220	-99.416%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-13.793%	1	210	-99.467%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-8.421%	1	211	-99.540%
2025-12-19	9.5000	9.5000	9.5000	9.5000	-13.636%	13	210	-99.579%
2025-12-16	10.6300	11.0000	10.6300	11.0000	+7.317%	25	223	-99.636%
2025-12-15	10.2500	10.2500	10.2500	10.2500	+16.876%	3	198	-99.610%
2025-12-08	8.7700	8.7700	8.7700	8.7700	-9.959%	1	195	-99.544%
2025-11-26	9.7400	9.7400	9.7400	9.7400	-13.345%	2	196	-99.589%
2025-11-20	11.2400	11.2400	11.2400	11.2400	+7.252%	1	196	-99.644%
2025-11-18	10.4000	10.4800	10.4000	10.4800	-4.467%	2	195	-99.618%
2025-11-17	10.9700	10.9700	10.9700	10.9700	-4.192%	1	195	-99.635%
2025-11-14	11.1200	11.4500	11.1200	11.4500	+19.645%	3	194	-99.651%
2025-11-12	9.1000	9.5700	9.1000	9.5700	+21.911%	2	193	-99.582%
2025-11-11	8.2000	8.2900	7.8500	7.8500	-13.736%	16	180	-99.490%
2025-11-07	9.1100	9.1800	9.1000	9.1000	+15.190%	3	180	-99.560%
2025-11-06	7.9000	7.9000	7.9000	7.9000	-2.469%	1	177	-99.494%
2025-11-04	8.1000	8.1000	8.1000	8.1000	+15.220%	1	178	-99.506%
2025-10-27	7.0300	7.0300	7.0300	7.0300	-14.268%	1	178	-99.431%
2025-10-23	8.1000	8.2000	8.1000	8.2000	-9.492%	110	178	-99.512%
2025-10-22	9.0800	9.2200	8.6000	9.0600	+75.922%	6	90	-99.558%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-5.505%	5	85	-99.223%
2025-10-09	5.4500	5.4500	5.4500	5.4500	+4.808%	5	90	-99.266%
2025-10-06	5.2000	5.2800	5.2000	5.2000	-5.455%	15	90	-99.231%
2025-10-02	5.5000	5.5000	5.5000	5.5000	-6.780%	10	92	-99.273%
2025-09-30	5.9000	5.9000	5.9000	5.9000	-14.369%	1	82	-99.322%
2025-09-26	6.8900	6.8900	6.8900	6.8900	+12.951%	1	82	-99.419%
2025-09-24	6.0000	6.1000	6.0000	6.1000	0.000%	6	83	-99.344%
2025-09-23	5.9500	6.1000	5.9000	6.1000	0.000%	12	89	-99.344%
2025-09-22	6.2000	6.2000	6.1000	6.1000	-6.870%	2	84	-99.344%
2025-09-19	6.5500	6.5500	6.5500	6.5500	+1.550%	1	84	-99.389%
2025-09-18	6.4000	6.4500	6.4000	6.4500	-7.194%	3	85	-99.380%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-0.714%	1	85	-99.424%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+2.941%	6	85	-99.429%
2025-09-12	6.8000	6.8000	6.8000	6.8000	-5.556%	1	91	-99.412%
2025-09-11	7.2000	7.2000	7.2000	7.2000	+9.091%	3	90	-99.444%
2025-09-10	6.6000	6.6000	6.6000	6.6000	-1.493%	1	90	-99.394%
2025-09-09	7.0000	7.4000	6.7000	6.7000	-44.167%	35	89	-99.403%
2025-09-08	12.0000	12.0000	12.0000	12.0000	0.000%	1	90	-99.667%
2025-09-05	12.4200	12.4200	12.0000	12.0000	-0.990%	8	89	-99.667%
2025-09-04	12.1200	12.1200	12.1200	12.1200	+2.712%	2	81	-99.670%
2025-08-29	11.8000	11.8000	11.8000	11.8000	+3.327%	1	78	-99.661%
2025-08-28	11.4200	11.4200	11.4200	11.4200	-3.220%	1	78	-99.650%
2025-08-26	11.8000	11.8000	11.8000	11.8000	-14.493%	1	79	-99.661%
2025-08-20	13.7000	13.8000	13.7000	13.8000	+14.523%	19	78	-99.710%
2025-08-19	12.0500	12.0500	12.0500	12.0500	+1.261%	1	71	-99.668%
2025-08-13	11.9000	11.9000	11.9000	11.9000	+5.684%	1	71	-99.664%
2025-08-11	11.2600	11.2600	11.2600	11.2600	-4.576%	1	71	-99.645%
2025-08-08	12.1400	12.3000	11.8000	11.8000	-2.881%	29	70	-99.661%
2025-08-07	12.1500	12.1500	12.1500	12.1500	-27.463%	10	43	-99.671%
2025-07-31	16.7300	16.7500	16.7300	16.7500	-5.367%	10	42	-99.761%
2025-07-15	17.7000	17.7000	17.7000	17.7000	-14.078%	5	33	-99.774%
2025-07-08	20.6000	20.6000	20.6000	20.6000	0.000%	30	30	-99.806%

.dark-mode .qHvHfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHvHfb{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P55NBIS Sep 18 2026 55.00 Put (NBIS260918P00055000)option OPRA

NBIS20260918P55
NBIS Sep 18 2026 55.00 Put (NBIS260918P00055000)
option OPRA