Dark

NBIS20260918P70
NBIS Sep 18 2026 70.00 Put (NBIS260918P00070000)
option OPRA

EOD

Aug 31, 2026

0.0400-71.429%(-0.1000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1400	0.1400	0.0400	0.0400	-71.429%	21	2,685	0.000%
2026-08-28	0.0500	0.1500	0.0500	0.1400	-17.647%	34	2,679	-71.429%
2026-08-27	0.1700	0.1700	0.0400	0.1700	-10.526%	90	2,678	-76.471%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+1,800.000%	10	2,636	-78.947%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-95.652%	1	2,646	+300.000%
2026-08-21	0.1200	0.2300	0.1200	0.2300	+228.571%	5	2,646	-82.609%
2026-08-20	0.1100	0.1600	0.0700	0.0700	+16.667%	10	2,646	-42.857%
2026-08-19	0.1200	0.1200	0.0500	0.0600	0.000%	383	2,646	-33.333%
2026-08-18	0.1800	0.1800	0.0500	0.0600	-33.333%	396	2,672	-33.333%
2026-08-17	0.1000	0.1600	0.0500	0.0900	+50.000%	64	2,659	-55.556%
2026-08-14	0.1800	0.2000	0.0400	0.0600	-25.000%	122	2,647	-33.333%
2026-08-13	0.0700	0.1600	0.0500	0.0800	0.000%	16	2,651	-50.000%
2026-08-12	0.0900	0.1800	0.0300	0.0800	-52.941%	481	2,658	-50.000%
2026-08-11	0.3100	0.3100	0.1700	0.1700	-50.000%	343	2,672	-76.471%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-26.087%	2	2,365	-88.235%
2026-08-07	0.5000	0.5000	0.4600	0.4600	-8.000%	6	2,366	-91.304%
2026-08-06	0.5000	0.5300	0.4500	0.5000	-1.961%	33	2,362	-92.000%
2026-08-05	0.6400	0.6500	0.5100	0.5100	-16.393%	25	2,360	-92.157%
2026-08-04	0.7000	0.7000	0.6000	0.6100	-12.857%	56	2,349	-93.443%
2026-08-03	0.9800	0.9800	0.7000	0.7000	-6.667%	12	2,346	-94.286%
2026-07-31	0.9100	0.9100	0.7500	0.7500	-21.053%	26	2,338	-94.667%
2026-07-30	1.7200	1.9800	0.8800	0.9500	-66.667%	58	2,313	-95.789%
2026-07-29	2.2800	2.9300	2.2800	2.8500	+24.454%	230	2,333	-98.596%
2026-07-28	2.3000	2.5000	2.2500	2.2900	+13.930%	8	2,315	-98.253%
2026-07-27	1.8300	2.0100	1.8000	2.0100	+0.500%	19	2,311	-98.010%
2026-07-24	1.7200	2.0000	1.6500	2.0000	+19.760%	24	2,313	-98.000%
2026-07-23	1.6700	1.6700	1.6700	1.6700	+5.696%	2	2,302	-97.605%
2026-07-22	1.6800	1.6800	1.5800	1.5800	-15.054%	2	2,300	-97.468%
2026-07-21	2.3500	2.3500	1.8600	1.8600	-32.364%	9	2,301	-97.849%
2026-07-20	2.1000	2.7500	2.1000	2.7500	+10.442%	23	2,295	-98.545%
2026-07-17	2.2200	2.4900	2.2200	2.4900	-0.400%	3	2,285	-98.394%
2026-07-16	2.1500	2.5000	1.9900	2.5000	+31.579%	320	2,283	-98.400%
2026-07-14	1.7400	1.9000	1.7400	1.9000	+32.867%	31	2,471	-97.895%
2026-07-13	1.4300	1.4300	1.4300	1.4300	-0.694%	1	2,442	-97.203%
2026-07-10	1.4400	1.4400	1.4400	1.4400	-9.434%	1	2,441	-97.222%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-13.587%	1	2,440	-97.484%
2026-07-08	1.8900	1.8900	1.8400	1.8400	-3.158%	2	2,439	-97.826%
2026-07-07	1.9800	1.9800	1.8800	1.9000	+4.396%	33	2,438	-97.895%
2026-07-06	1.8200	1.8200	1.8200	1.8200	+11.656%	1	2,437	-97.802%
2026-07-02	1.8700	1.8700	1.6300	1.6300	+13.194%	32	2,432	-97.546%
2026-07-01	1.3800	1.5400	1.3700	1.4400	+32.110%	99	2,432	-97.222%
2026-06-30	1.1300	1.1400	1.0900	1.0900	-9.167%	6	2,451	-96.330%
2026-06-29	1.3700	1.4200	1.2000	1.2000	-20.000%	31	2,450	-96.667%
2026-06-26	1.4600	1.5000	1.3700	1.5000	+5.634%	195	2,420	-97.333%
2026-06-25	1.3400	1.4200	1.3400	1.4200	+9.231%	75	2,306	-97.183%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-0.763%	1	2,256	-96.923%
2026-06-22	1.1500	1.3300	1.1500	1.3100	+4.800%	12	2,255	-96.947%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+15.741%	3	2,228	-96.800%
2026-06-17	1.0600	1.0800	1.0600	1.0800	-8.475%	31	2,228	-96.296%
2026-06-16	1.3600	1.3600	1.1500	1.1800	-0.840%	5	2,228	-96.610%
2026-06-15	1.2700	1.2800	1.1900	1.1900	-20.667%	15	2,211	-96.639%
2026-06-12	1.4900	1.5000	1.4900	1.5000	-24.242%	10	2,211	-97.333%
2026-06-11	1.9800	1.9800	1.9800	1.9800	+7.027%	1	2,211	-97.980%
2026-06-10	1.8500	1.8500	1.8500	1.8500	+29.371%	1	2,210	-97.838%
2026-06-08	1.5000	1.5300	1.4300	1.4300	-10.625%	6	2,209	-97.203%
2026-06-05	1.3100	1.6000	1.1900	1.6000	+45.455%	3	2,213	-97.500%
2026-06-04	1.0200	1.2600	1.0200	1.1000	-24.138%	6	2,212	-96.364%
2026-06-03	1.5400	1.5400	1.4500	1.4500	+34.259%	13	2,210	-97.241%
2026-06-02	1.2000	1.3200	1.0800	1.0800	-12.903%	35	2,198	-96.296%
2026-06-01	1.3100	1.5100	1.2300	1.2400	-10.791%	32	2,189	-96.774%
2026-05-29	1.3900	1.3900	1.3900	1.3900	+2.963%	1	2,161	-97.122%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-4.930%	2	2,160	-97.037%
2026-05-27	1.3500	1.4200	1.3500	1.4200	+3.650%	13	2,158	-97.183%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-8.667%	1	2,152	-97.080%
2026-05-22	1.6000	1.6000	1.3800	1.5000	-34.498%	13	2,152	-97.333%
2026-05-20	2.1900	2.2900	2.1900	2.2900	+9.048%	2	2,161	-98.253%
2026-05-19	1.9500	2.1000	1.9500	2.1000	+5.000%	2	2,160	-98.095%
2026-05-18	1.9500	2.0000	1.9500	2.0000	+11.111%	4	2,160	-98.000%
2026-05-15	1.8000	1.8000	1.7900	1.8000	+11.801%	3	2,160	-97.778%
2026-05-14	1.6200	1.6300	1.5400	1.6100	-10.556%	46	2,161	-97.516%
2026-05-13	1.6700	1.9100	1.6700	1.8000	-27.711%	25	2,160	-97.778%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-1.969%	1	2,160	-98.394%
2026-05-08	2.5300	2.5400	2.3900	2.5400	+4.527%	5	2,160	-98.425%
2026-05-07	2.5500	2.5500	2.4300	2.4300	+7.522%	21	2,162	-98.354%
2026-05-06	2.2000	2.2600	2.2000	2.2600	-1.310%	3	2,143	-98.230%
2026-05-05	2.5400	2.5400	2.2900	2.2900	-12.261%	3	2,144	-98.253%
2026-05-04	2.4800	2.6100	2.2900	2.6100	-12.416%	7	2,144	-98.467%
2026-05-01	3.4500	3.4500	2.9800	2.9800	-19.459%	22	2,144	-98.658%
2026-04-30	3.5500	3.8000	3.5500	3.7000	-7.500%	48	2,144	-98.919%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-4.077%	5	2,143	-99.000%
2026-04-28	4.2300	4.2300	4.1700	4.1700	+17.465%	3	2,138	-99.041%
2026-04-27	3.6200	3.9000	3.5000	3.5500	+2.899%	17	2,138	-98.873%
2026-04-24	3.2500	3.4500	3.1000	3.4500	+21.908%	8	2,125	-98.841%
2026-04-22	2.5000	2.8300	2.5000	2.8300	-0.702%	4	2,121	-98.587%
2026-04-21	2.8800	2.8800	2.7800	2.8500	-5.316%	28	2,120	-98.596%
2026-04-20	2.8900	3.0100	2.8000	3.0100	-1.311%	14	2,120	-98.671%
2026-04-17	2.9500	3.0500	2.8000	3.0500	0.000%	7	2,119	-98.689%
2026-04-16	3.0000	3.0500	3.0000	3.0500	-1.613%	34	2,124	-98.689%
2026-04-15	3.5000	3.5000	3.1000	3.1000	-2.821%	17	2,129	-98.710%
2026-04-14	3.2700	3.4000	3.1800	3.1900	-10.894%	52	2,144	-98.746%
2026-04-13	4.1500	4.1500	3.5500	3.5800	-11.605%	113	2,145	-98.883%
2026-04-10	4.4000	4.4000	4.0500	4.0500	-14.737%	3,607	2,145	-99.012%
2026-04-09	5.0500	5.0500	4.7500	4.7500	-12.037%	68	3,460	-99.158%
2026-04-08	5.3100	5.9000	5.3000	5.4000	-17.305%	39	3,445	-99.259%
2026-04-07	6.8000	6.8000	6.5300	6.5300	-3.259%	2	3,444	-99.387%
2026-04-06	6.7500	6.8700	6.7500	6.7500	-11.533%	58	3,444	-99.407%
2026-04-02	7.6300	7.6300	7.6300	7.6300	-0.909%	1	3,444	-99.476%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-9.412%	1	3,444	-99.481%
2026-03-31	9.6200	9.6500	8.4500	8.5000	-21.514%	3,549	3,444	-99.529%
2026-03-30	9.7700	11.2500	9.1000	10.8300	+18.231%	51	951	-99.631%
2026-03-27	8.6500	9.2000	8.6500	9.1600	+9.048%	9	921	-99.563%
2026-03-26	8.4000	8.4000	8.4000	8.4000	+17.978%	4	920	-99.524%
2026-03-25	7.1200	7.1200	7.1200	7.1200	+0.707%	5	916	-99.438%
2026-03-20	7.0700	7.0700	7.0700	7.0700	+1.000%	1	911	-99.434%
2026-03-18	7.0000	7.3500	6.8000	7.0000	-9.677%	38	911	-99.429%
2026-03-17	7.1300	7.8500	7.1300	7.7500	+24.000%	14	910	-99.484%
2026-03-16	6.4600	6.4600	6.0000	6.2500	-25.418%	56	908	-99.360%
2026-03-13	8.5100	8.5100	8.3600	8.3800	-6.369%	21	881	-99.523%
2026-03-11	8.9200	8.9600	8.6300	8.9500	-18.636%	5	866	-99.553%
2026-03-10	11.3300	11.3500	10.9500	11.0000	-5.983%	22	865	-99.636%
2026-03-05	11.1500	11.7000	10.9000	11.7000	-0.847%	475	846	-99.658%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-10.606%	2	846	-99.661%
2026-03-03	13.9000	14.6500	13.1000	13.2000	-5.714%	518	846	-99.697%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+5.263%	50	606	-99.714%
2026-02-27	13.0000	13.3000	12.7500	13.3000	+30.648%	6	656	-99.699%
2026-02-26	10.1800	10.1800	10.1800	10.1800	+0.692%	1	652	-99.607%
2026-02-25	10.2500	10.3000	10.1100	10.1100	-11.316%	3	652	-99.604%
2026-02-23	11.4000	11.4000	11.4000	11.4000	-0.870%	1	652	-99.649%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+5.119%	1	653	-99.652%
2026-02-18	11.4800	11.4800	10.9400	10.9400	-8.833%	2	652	-99.634%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-5.138%	1	653	-99.667%
2026-02-13	12.6500	12.6500	12.6500	12.6500	-8.000%	2	654	-99.684%
2026-02-12	14.0000	14.0000	13.7500	13.7500	-1.786%	2	654	-99.709%
2026-02-11	14.1800	14.1800	13.9500	14.0000	-6.355%	5	654	-99.714%
2026-02-06	15.3900	15.3900	14.9500	14.9500	-16.944%	110	655	-99.732%
2026-02-05	16.8500	18.0000	16.8500	18.0000	+15.385%	13	554	-99.778%
2026-02-04	14.3200	15.6000	14.3200	15.6000	+8.939%	3	553	-99.744%
2026-02-02	14.9000	14.9000	14.1000	14.3200	-3.634%	24	550	-99.721%
2026-01-30	13.8500	14.8600	13.8500	14.8600	+13.783%	14	554	-99.731%
2026-01-29	12.9500	13.0600	12.8300	13.0600	+8.833%	32	551	-99.694%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-1.639%	3	539	-99.667%
2026-01-27	12.2600	12.4500	12.2000	12.2000	-2.789%	3	537	-99.672%
2026-01-22	12.5500	12.5500	12.5500	12.5500	+2.282%	1	538	-99.681%
2026-01-21	12.2700	12.2700	12.2700	12.2700	-10.110%	1	537	-99.674%
2026-01-20	12.0000	13.6500	12.0000	13.6500	+24.091%	2	538	-99.707%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-5.902%	1	536	-99.636%
2026-01-14	11.5100	12.1700	11.5100	11.6900	+0.776%	13	536	-99.658%
2026-01-13	11.6000	11.6000	11.6000	11.6000	+0.782%	1	537	-99.655%
2026-01-12	12.4300	12.4300	11.5100	11.5100	-12.070%	15	536	-99.652%
2026-01-08	13.0900	13.0900	13.0900	13.0900	+4.720%	1	549	-99.694%
2026-01-07	12.7400	12.7400	12.5000	12.5000	-19.511%	21	548	-99.680%
2025-12-31	15.4600	15.5600	15.4500	15.5300	+1.836%	12	542	-99.742%
2025-12-30	15.3600	15.4800	15.1800	15.2500	+4.096%	17	542	-99.738%
2025-12-26	14.6500	14.6500	14.6500	14.6500	-1.347%	3	541	-99.727%
2025-12-24	14.8500	14.8500	14.8500	14.8500	+2.132%	1	539	-99.731%
2025-12-22	14.0000	14.5400	14.0000	14.5400	-4.967%	4	539	-99.725%
2025-12-19	15.3000	15.3000	15.3000	15.3000	-17.830%	1	537	-99.739%
2025-12-17	17.4000	18.6600	17.4000	18.6200	+3.502%	16	538	-99.785%
2025-12-16	18.1800	18.1900	17.9900	17.9900	+1.067%	5	522	-99.778%
2025-12-15	17.5000	17.8000	17.5000	17.8000	+12.516%	318	523	-99.775%
2025-12-12	15.0000	15.8200	15.0000	15.8200	+4.838%	5	265	-99.747%
2025-12-11	16.3000	16.3500	15.0900	15.0900	+0.600%	15	266	-99.735%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+2.389%	2	257	-99.733%
2025-12-09	14.3000	14.6500	14.3000	14.6500	+1.736%	6	255	-99.727%
2025-12-08	14.4700	14.4700	14.4000	14.4000	-1.370%	6	250	-99.722%
2025-12-05	14.5000	14.6000	14.5000	14.6000	+2.817%	2	252	-99.726%
2025-12-04	14.5000	14.5000	14.2000	14.2000	-5.017%	2	250	-99.718%
2025-12-03	15.5600	15.5600	14.9500	14.9500	+3.103%	2	251	-99.732%
2025-12-02	14.4000	14.5000	14.4000	14.5000	-17.095%	3	250	-99.724%
2025-11-25	17.5000	17.5500	17.4900	17.4900	-5.459%	4	248	-99.771%
2025-11-21	20.2000	20.2000	18.5000	18.5000	+8.888%	4	251	-99.784%
2025-11-19	17.1200	17.1200	16.9900	16.9900	-10.532%	8	249	-99.765%
2025-11-18	18.9900	18.9900	18.9900	18.9900	-0.053%	1	249	-99.789%
2025-11-14	19.0000	19.0000	19.0000	19.0000	+6.742%	2	248	-99.789%
2025-11-13	17.7000	17.8000	17.6000	17.8000	+11.879%	23	246	-99.775%
2025-11-12	15.4000	16.4000	15.4000	15.9100	+8.601%	19	223	-99.749%
2025-11-11	14.2000	14.6500	12.8000	14.6500	+6.159%	18	204	-99.727%
2025-11-10	14.0000	14.0000	13.8000	13.8000	-0.719%	56	203	-99.710%
2025-11-04	14.0000	14.0000	13.9000	13.9000	+19.828%	7	152	-99.712%
2025-10-31	11.4500	11.6000	11.4500	11.6000	-0.429%	3	149	-99.655%
2025-10-27	11.5800	11.6500	11.5800	11.6500	-13.576%	2	145	-99.657%
2025-10-24	13.4800	13.4800	13.4800	13.4800	-14.684%	2	145	-99.703%
2025-10-23	14.9500	15.8000	14.9500	15.8000	+3.947%	8	144	-99.747%
2025-10-22	15.0000	16.2000	15.0000	15.2000	+9.668%	115	150	-99.737%
2025-10-21	13.8600	13.8600	13.8600	13.8600	+7.276%	1	199	-99.711%
2025-10-20	12.9200	12.9200	12.9200	12.9200	+22.233%	1	198	-99.690%
2025-10-15	10.4600	10.5700	10.4600	10.5700	+6.552%	2	199	-99.622%
2025-10-13	9.9200	9.9200	9.9200	9.9200	-0.800%	1	198	-99.597%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-3.846%	1	199	-99.600%
2025-10-09	10.4000	10.4000	10.4000	10.4000	+12.311%	26	200	-99.615%
2025-10-03	9.2600	9.2600	9.2600	9.2600	-11.810%	1	174	-99.568%
2025-09-30	10.7000	10.7000	10.5000	10.5000	-6.250%	2	174	-99.619%
2025-09-29	11.2000	11.2000	11.2000	11.2000	-7.438%	1	174	-99.643%
2025-09-26	12.1000	12.1000	12.1000	12.1000	+6.140%	1	173	-99.669%
2025-09-25	11.4000	11.4000	11.4000	11.4000	+3.825%	1	173	-99.649%
2025-09-22	10.9800	10.9800	10.9800	10.9800	-3.260%	1	174	-99.636%
2025-09-19	12.1000	12.1000	11.3500	11.3500	-12.016%	2	174	-99.648%
2025-09-17	12.9000	12.9000	12.9000	12.9000	-4.656%	21	175	-99.690%
2025-09-16	13.5300	13.5300	13.5300	13.5300	+3.282%	1	154	-99.704%
2025-09-15	13.1000	13.1000	13.1000	13.1000	-4.519%	2	153	-99.695%
2025-09-12	13.7200	13.7200	13.5000	13.7200	+2.926%	4	155	-99.708%
2025-09-11	13.2500	13.3300	13.2500	13.3300	+9.262%	17	151	-99.700%
2025-09-10	13.0000	13.0000	12.2000	12.2000	-7.576%	3	134	-99.672%
2025-09-09	13.9900	13.9900	13.2000	13.2000	-38.605%	2	133	-99.697%
2025-09-02	21.5000	21.5000	21.5000	21.5000	+10.825%	2	132	-99.814%
2025-08-28	19.4000	19.4000	19.4000	19.4000	-4.433%	1	130	-99.794%
2025-08-27	20.3000	20.3000	20.3000	20.3000	+1.348%	25	130	-99.803%
2025-08-25	20.0000	20.0300	20.0000	20.0300	-8.539%	35	105	-99.800%
2025-08-20	21.9000	21.9000	21.9000	21.9000	+0.922%	10	70	-99.817%
2025-08-19	21.6000	21.7000	21.6000	21.7000	+7.426%	40	60	-99.816%
2025-08-15	20.2000	20.2000	20.2000	20.2000	-1.942%	15	26	-99.802%
2025-08-14	20.9000	20.9000	20.6000	20.6000	+0.488%	5	21	-99.806%
2025-08-08	20.5000	20.5000	20.5000	20.5000	-0.966%	15	16	-99.805%
2025-08-07	20.7000	20.7000	20.7000	20.7000	-26.596%	1	1	-99.807%
2025-07-17	28.2000	28.2000	28.2000	28.2000	-1.226%	8	8	-99.858%
2025-07-16	28.6000	28.6000	28.5500	28.5500	0.000%	8	8	-99.860%

.dark-mode .ZgJcn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgJcn6{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P70NBIS Sep 18 2026 70.00 Put (NBIS260918P00070000)option OPRA

NBIS20260918P70
NBIS Sep 18 2026 70.00 Put (NBIS260918P00070000)
option OPRA