Dark

NBIS20260918P75
NBIS Sep 18 2026 75.00 Put (NBIS260918P00075000)
option OPRA

EOD

Aug 31, 2026

0.0600-64.706%(-0.1100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.1400	0.0200	0.0600	-64.706%	18	1,409	0.000%
2026-08-28	0.1700	0.1700	0.0400	0.1700	0.000%	78	1,417	-64.706%
2026-08-27	0.1700	0.1800	0.0500	0.1700	+13.333%	30	1,413	-64.706%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,400	-60.000%
2026-08-25	0.1100	0.2000	0.1100	0.1200	+9.091%	5	1,399	-50.000%
2026-08-21	0.1300	0.1900	0.0800	0.1100	+22.222%	23	1,398	-45.455%
2026-08-20	0.1300	0.1400	0.0900	0.0900	0.000%	9	1,399	-33.333%
2026-08-19	0.1800	0.2000	0.0800	0.0900	-55.000%	7	1,396	-33.333%
2026-08-18	0.1900	0.2000	0.0800	0.2000	+5.263%	31	1,398	-70.000%
2026-08-17	0.1500	0.1900	0.0600	0.1900	+137.500%	86	1,407	-68.421%
2026-08-14	0.0600	0.1900	0.0600	0.0800	0.000%	31	1,403	-25.000%
2026-08-13	0.1500	0.1500	0.0800	0.0800	-27.273%	2	1,397	-25.000%
2026-08-12	0.1700	0.1800	0.1100	0.1100	-56.000%	12	1,397	-45.455%
2026-08-11	0.3800	0.3800	0.2500	0.2500	-39.024%	10	1,406	-76.000%
2026-08-10	0.4500	0.4500	0.4000	0.4100	-35.938%	6	1,414	-85.366%
2026-08-07	0.6700	0.7600	0.6400	0.6400	-1.538%	9	1,412	-90.625%
2026-08-06	0.6100	0.6500	0.5300	0.6500	-14.474%	9	1,413	-90.769%
2026-08-05	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,410	-92.105%
2026-08-04	0.6700	0.7700	0.6700	0.7700	-9.412%	4	1,409	-92.208%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-26.087%	2	1,411	-92.941%
2026-07-31	1.0100	1.1500	0.6200	1.1500	+4.545%	61	1,413	-94.783%
2026-07-30	2.2600	2.2600	1.1000	1.1000	-69.863%	50	1,408	-94.545%
2026-07-29	3.1500	3.6500	2.9500	3.6500	+25.862%	63	1,410	-98.356%
2026-07-28	3.3500	3.3500	2.8400	2.9000	+25.000%	20	1,390	-97.931%
2026-07-27	2.3000	2.3200	2.3000	2.3200	-10.769%	4	1,375	-97.414%
2026-07-24	2.2200	2.6000	2.1000	2.6000	+45.251%	23	1,373	-97.692%
2026-07-23	2.0100	2.0100	1.7900	1.7900	+4.070%	4	1,354	-96.648%
2026-07-22	1.7600	1.7600	1.7200	1.7200	-23.556%	20	1,353	-96.512%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-34.211%	1	1,353	-97.333%
2026-07-20	3.0000	3.4200	3.0000	3.4200	+15.932%	65	1,354	-98.246%
2026-07-17	3.0000	3.0000	2.9000	2.9500	+2.076%	14	1,347	-97.966%
2026-07-16	2.4600	2.8900	2.4600	2.8900	+37.619%	3	1,335	-97.924%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-10.638%	4	1,333	-97.143%
2026-07-14	2.2500	2.3500	2.2500	2.3500	+35.838%	22	1,333	-97.447%
2026-07-13	1.8600	2.0500	1.7300	1.7300	-3.352%	3	1,331	-96.532%
2026-07-09	1.7800	1.7900	1.7800	1.7900	-14.762%	5	1,329	-96.648%
2026-07-08	2.1500	2.2200	2.1000	2.1000	-9.091%	3	1,329	-97.143%
2026-07-07	2.2800	2.3100	2.2800	2.3100	+17.259%	3	1,330	-97.403%
2026-07-02	1.9700	1.9700	1.9700	1.9700	+15.205%	3	1,326	-96.954%
2026-07-01	1.6100	1.7100	1.5800	1.7100	+66.019%	4	1,326	-96.491%
2026-06-30	1.0200	1.3500	1.0200	1.0300	-35.625%	4	1,326	-94.175%
2026-06-29	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,327	-96.250%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+11.888%	4	1,330	-96.250%
2026-06-22	1.3600	1.5100	1.3600	1.4300	-0.694%	16	1,330	-95.804%
2026-06-18	1.5000	1.5000	1.3500	1.4400	-18.182%	9	1,330	-95.833%
2026-06-17	1.7600	1.7600	1.7600	1.7600	+12.821%	1	1,330	-96.591%
2026-06-16	1.3200	1.5600	1.3200	1.5600	+10.638%	3	1,330	-96.154%
2026-06-15	1.5600	1.5900	1.4100	1.4100	-21.229%	3	1,329	-95.745%
2026-06-12	1.9500	1.9500	1.7900	1.7900	-18.636%	2	1,329	-96.648%
2026-06-10	2.1000	2.2000	1.7000	2.2000	+13.990%	36	1,329	-97.273%
2026-06-09	1.9300	1.9300	1.9300	1.9300	-5.854%	1	1,328	-96.891%
2026-06-05	1.6100	2.0500	1.6100	2.0500	+18.497%	5	1,329	-97.073%
2026-06-04	1.7300	1.7300	1.7300	1.7300	+15.333%	1	1,327	-96.532%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,327	-96.000%
2026-06-02	1.5000	1.5500	1.5000	1.5500	-9.884%	3	1,329	-96.129%
2026-06-01	1.7200	1.7200	1.7200	1.7200	+7.500%	1	1,330	-96.512%
2026-05-28	1.6700	1.7500	1.6000	1.6000	+1.911%	8	1,330	-96.250%
2026-05-27	1.5700	1.5700	1.5700	1.5700	-7.101%	1	1,332	-96.178%
2026-05-26	1.6500	1.6900	1.6500	1.6900	-8.649%	2	1,332	-96.450%
2026-05-22	1.7400	1.8500	1.7400	1.8500	-2.632%	4	1,333	-96.757%
2026-05-21	2.0200	2.0400	1.8000	1.9000	-26.357%	47	1,337	-96.842%
2026-05-19	2.6200	2.6200	2.5800	2.5800	-8.185%	2	1,337	-97.674%
2026-05-18	2.8100	2.8100	2.8100	2.8100	+24.889%	1	1,365	-97.865%
2026-05-15	2.2500	2.2500	2.2500	2.2500	+15.385%	1	1,365	-97.333%
2026-05-14	1.9400	2.0000	1.8000	1.9500	-8.451%	30	1,365	-96.923%
2026-05-13	2.2900	2.3500	2.1000	2.1300	-30.164%	48	1,392	-97.183%
2026-05-12	3.0500	3.0500	3.0000	3.0500	+3.390%	18	1,392	-98.033%
2026-05-11	2.8100	2.9500	2.7500	2.9500	-4.839%	23	1,392	-97.966%
2026-05-08	2.8600	3.1000	2.8600	3.1000	-3.125%	7	1,401	-98.065%
2026-05-07	2.9800	3.2000	2.9800	3.2000	+20.301%	9	1,402	-98.125%
2026-05-06	2.8700	2.8700	2.5600	2.6600	-7.958%	11	1,403	-97.744%
2026-05-05	3.0000	3.2500	2.8800	2.8900	+1.404%	12	1,414	-97.924%
2026-05-04	3.3500	3.3500	2.8500	2.8500	-22.973%	48	1,426	-97.895%
2026-05-01	3.9700	3.9700	3.6500	3.7000	-21.277%	42	1,445	-98.378%
2026-04-30	4.6000	4.7000	4.6000	4.7000	-3.093%	43	1,445	-98.723%
2026-04-29	4.8500	4.8500	4.8500	4.8500	-6.731%	1	1,436	-98.763%
2026-04-28	5.0000	5.2000	4.9500	5.2000	+15.556%	20	1,435	-98.846%
2026-04-27	4.2500	4.7300	4.2500	4.5000	+3.687%	26	1,425	-98.667%
2026-04-24	3.9400	4.3400	3.8900	4.3400	+19.890%	61	1,401	-98.618%
2026-04-23	3.6000	3.6500	3.6000	3.6200	+8.060%	101	1,343	-98.343%
2026-04-22	3.3000	3.3500	3.3000	3.3500	-2.899%	3	1,401	-98.209%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-2.817%	20	1,399	-98.261%
2026-04-20	3.5500	3.5500	3.5500	3.5500	-1.389%	20	1,399	-98.310%
2026-04-17	3.8000	3.8000	3.5800	3.6000	-1.370%	49	1,389	-98.333%
2026-04-16	3.7000	3.7000	3.6400	3.6500	-5.440%	10	1,397	-98.356%
2026-04-15	4.1500	4.1500	3.8600	3.8600	-3.980%	4	1,405	-98.446%
2026-04-14	4.1300	4.2500	3.8000	4.0200	-8.636%	24	1,405	-98.507%
2026-04-13	4.9500	4.9500	4.4000	4.4000	-12.871%	7	1,409	-98.636%
2026-04-10	5.3000	5.5900	5.0000	5.0500	-12.326%	216	1,625	-98.812%
2026-04-09	6.2300	6.2300	5.7600	5.7600	-11.111%	15	1,417	-98.958%
2026-04-08	6.7000	6.9500	6.2000	6.4800	-17.975%	16	1,419	-99.074%
2026-04-07	8.5000	8.5000	7.8500	7.9000	-13.187%	31	1,421	-99.241%
2026-04-02	11.1000	11.1000	9.1000	9.1000	-1.302%	19	1,433	-99.341%
2026-04-01	9.2200	9.2200	9.2200	9.2200	-7.800%	6	1,433	-99.349%
2026-03-31	11.6800	11.6800	9.9800	10.0000	-23.839%	672	1,427	-99.400%
2026-03-30	12.3300	13.1300	12.0900	13.1300	+19.364%	48	1,499	-99.543%
2026-03-27	10.5500	11.0900	10.5500	11.0000	+20.087%	16	1,489	-99.455%
2026-03-26	9.1600	9.1600	9.1600	9.1600	+0.109%	20	1,477	-99.345%
2026-03-24	9.0300	9.1500	8.9000	9.1500	+4.571%	12	1,457	-99.344%
2026-03-23	8.7700	8.7900	8.3000	8.7500	-11.168%	5	1,466	-99.314%
2026-03-20	8.3000	9.8500	8.3000	9.8500	+14.535%	5	1,463	-99.391%
2026-03-19	9.1000	9.1000	8.5000	8.6000	+2.259%	273	1,461	-99.302%
2026-03-18	8.5000	8.5500	8.3000	8.4100	-7.987%	759	1,627	-99.287%
2026-03-17	8.8000	9.4500	8.8000	9.1400	+26.069%	39	1,369	-99.344%
2026-03-16	7.5000	7.5000	7.0200	7.2500	-26.020%	4	1,377	-99.172%
2026-03-13	9.7000	9.9000	9.7000	9.8000	-4.576%	192	1,378	-99.388%
2026-03-11	10.6000	10.8000	10.0000	10.2700	-21.303%	25	1,377	-99.416%
2026-03-10	13.0500	13.0500	13.0500	13.0500	-10.678%	1	1,373	-99.540%
2026-03-09	14.9500	14.9500	14.6100	14.6100	+6.409%	2	1,372	-99.589%
2026-03-05	12.7600	13.7300	12.7600	13.7300	+4.015%	5	1,371	-99.563%
2026-03-04	14.3600	14.3600	13.2000	13.2000	-16.877%	92	1,370	-99.545%
2026-03-03	15.5500	15.8800	15.5500	15.8800	+5.867%	91	1,370	-99.622%
2026-03-02	15.5600	15.5600	15.0000	15.0000	-4.153%	3	1,301	-99.600%
2026-02-27	13.8900	15.6500	13.8900	15.6500	+19.832%	33	1,298	-99.617%
2026-02-24	13.0600	13.0600	13.0600	13.0600	-3.616%	1	1,282	-99.541%
2026-02-23	13.5500	13.5500	13.5500	13.5500	+11.523%	1	1,281	-99.557%
2026-02-20	12.1500	12.1500	12.1500	12.1500	-10.000%	1	1,281	-99.506%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-5.462%	1	1,280	-99.556%
2026-02-17	14.5800	14.5800	14.2800	14.2800	-2.459%	2	1,279	-99.580%
2026-02-13	14.7900	14.7900	14.6400	14.6400	-13.219%	9	1,281	-99.590%
2026-02-12	17.8000	17.8000	16.5100	16.8700	+1.139%	45	1,281	-99.644%
2026-02-11	16.6800	16.6800	16.6800	16.6800	+9.521%	55	1,281	-99.640%
2026-02-10	15.2300	15.2300	15.2300	15.2300	-22.057%	2	1,226	-99.606%
2026-02-06	19.5400	19.5400	19.5400	19.5400	-5.695%	2	1,224	-99.693%
2026-02-05	19.8400	20.7200	19.8400	20.7200	+11.398%	18	1,222	-99.710%
2026-02-04	18.3000	18.6000	18.3000	18.6000	+13.415%	4	1,236	-99.677%
2026-02-03	16.1000	16.4000	16.1000	16.4000	-1.914%	153	1,233	-99.634%
2026-02-02	16.7200	16.7200	16.7200	16.7200	-5.108%	1	1,225	-99.641%
2026-01-30	16.8500	17.6500	15.4000	17.6200	+8.165%	12	1,224	-99.659%
2026-01-29	16.2900	16.2900	16.2900	16.2900	+16.357%	1	1,212	-99.632%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-8.197%	1	1,213	-99.571%
2026-01-26	14.3200	15.2500	14.3200	15.2500	+1.802%	5	1,213	-99.607%
2026-01-23	14.9800	14.9800	14.9800	14.9800	+3.668%	1	1,216	-99.599%
2026-01-21	14.5000	14.5000	14.4500	14.4500	+10.305%	2	1,215	-99.585%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-6.629%	1	1,213	-99.542%
2026-01-14	13.9900	14.1100	13.9700	14.0300	+2.036%	12	1,213	-99.572%
2026-01-13	13.6700	13.7500	13.6700	13.7500	+1.029%	2	1,213	-99.564%
2026-01-12	14.7500	14.7500	13.4000	13.6100	-10.461%	424	1,213	-99.559%
2026-01-09	15.2000	15.2000	15.2000	15.2000	+2.772%	2	833	-99.605%
2026-01-07	14.9000	14.9600	14.2600	14.7900	-6.629%	26	831	-99.594%
2026-01-05	16.0200	16.1200	15.8000	15.8400	-5.882%	17	836	-99.621%
2026-01-02	16.9300	16.9800	16.7800	16.8300	-6.759%	28	836	-99.643%
2025-12-31	18.1600	18.1800	18.0100	18.0500	+1.977%	12	836	-99.668%
2025-12-30	17.9000	18.0600	17.7000	17.7000	+0.568%	22	836	-99.661%
2025-12-23	17.6000	17.6000	17.6000	17.6000	+3.529%	1	835	-99.659%
2025-12-22	17.0000	17.0000	17.0000	17.0000	-10.526%	1	833	-99.647%
2025-12-19	19.6000	19.6000	19.0000	19.0000	-10.965%	4	833	-99.684%
2025-12-18	21.3400	21.3400	21.3400	21.3400	-1.568%	4	836	-99.719%
2025-12-17	19.5900	21.9400	19.5900	21.6800	-0.869%	7	836	-99.723%
2025-12-16	21.5000	21.8700	21.4000	21.8700	+7.258%	9	835	-99.726%
2025-12-15	20.3900	20.3900	20.3900	20.3900	+6.198%	1	826	-99.706%
2025-12-12	19.2000	19.2000	19.2000	19.2000	+2.400%	1	825	-99.688%
2025-12-11	18.7500	18.7500	18.7500	18.7500	+12.275%	5	824	-99.680%
2025-12-09	16.7000	16.7000	16.7000	16.7000	-3.468%	2	819	-99.641%
2025-12-08	17.3000	17.3000	17.3000	17.3000	+1.585%	1	817	-99.653%
2025-12-05	17.0300	17.0300	17.0300	17.0300	-4.326%	5	818	-99.648%
2025-12-03	17.8000	17.8000	17.8000	17.8000	-10.732%	5	813	-99.663%
2025-11-25	20.1500	20.1800	19.9200	19.9400	+1.218%	100	808	-99.699%
2025-11-24	19.7000	19.7000	19.7000	19.7000	-9.091%	6	718	-99.695%
2025-11-21	22.6000	22.9000	21.6700	21.6700	+5.966%	7	712	-99.723%
2025-11-20	20.4500	20.4500	20.4500	20.4500	-9.111%	1	710	-99.707%
2025-11-14	21.6800	22.5000	21.6800	22.5000	+10.837%	46	709	-99.733%
2025-11-13	20.1000	20.6000	19.8000	20.3000	+12.155%	61	665	-99.704%
2025-11-12	17.7000	18.1000	17.7000	18.1000	+8.383%	47	640	-99.669%
2025-11-11	16.7000	16.7000	16.7000	16.7000	+2.454%	10	620	-99.641%
2025-11-10	16.3000	16.3000	16.3000	16.3000	+0.617%	54	620	-99.632%
2025-11-06	16.2000	16.2000	16.2000	16.2000	+4.516%	1	566	-99.630%
2025-11-05	15.5000	15.5000	15.5000	15.5000	-1.899%	310	565	-99.613%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+16.176%	1	255	-99.620%
2025-11-03	12.5000	13.8000	12.5000	13.6000	+0.741%	21	238	-99.559%
2025-10-31	13.6000	13.6000	13.5000	13.5000	-3.571%	2	238	-99.556%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-16.268%	2	236	-99.571%
2025-10-23	16.7200	16.7200	16.7200	16.7200	-5.537%	5	236	-99.641%
2025-10-22	16.6900	17.7000	16.6900	17.7000	+8.589%	6	241	-99.661%
2025-10-21	16.3000	16.3000	16.3000	16.3000	+8.306%	4	236	-99.632%
2025-10-17	15.0500	15.0500	15.0500	15.0500	+19.444%	1	232	-99.601%
2025-10-16	12.3500	12.6000	12.3500	12.6000	-2.326%	2	231	-99.524%
2025-10-08	12.9000	12.9000	12.9000	12.9000	-1.901%	1	231	-99.535%
2025-10-07	13.1000	13.1500	13.1000	13.1500	+26.442%	2	230	-99.544%
2025-10-06	10.7000	11.0500	10.4000	10.4000	-5.109%	5	230	-99.423%
2025-10-03	10.9600	10.9600	10.9600	10.9600	-18.815%	1	225	-99.453%
2025-10-01	13.5000	13.5000	13.5000	13.5000	+9.756%	1	226	-99.556%
2025-09-30	12.0900	12.3500	11.7000	12.3000	-8.209%	5	227	-99.512%
2025-09-25	13.6500	13.7000	13.4000	13.4000	0.000%	3	230	-99.552%
2025-09-24	13.1000	13.4000	13.1000	13.4000	+3.077%	2	229	-99.552%
2025-09-22	12.4000	13.6900	12.4000	13.0000	-8.257%	3	228	-99.538%
2025-09-19	13.8200	14.2300	13.8200	14.1700	-0.909%	5	225	-99.577%
2025-09-18	14.5000	14.5000	14.1400	14.3000	-4.667%	3	222	-99.580%
2025-09-17	15.5000	15.5000	14.9900	15.0000	-6.250%	3	219	-99.600%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+8.108%	1	218	-99.625%
2025-09-09	17.0000	17.0000	14.8000	14.8000	-38.589%	4	217	-99.595%
2025-09-08	23.5000	24.1000	23.5000	24.1000	+0.417%	29	219	-99.751%
2025-09-05	24.0000	24.0000	24.0000	24.0000	-1.235%	10	219	-99.750%
2025-09-02	24.3000	24.3000	24.3000	24.3000	+4.471%	1	219	-99.753%
2025-08-27	23.2700	23.2700	23.2600	23.2600	+1.572%	150	219	-99.742%
2025-08-26	23.0000	23.0000	22.9000	22.9000	-3.376%	40	72	-99.738%
2025-08-18	23.7000	23.7000	23.7000	23.7000	+0.424%	27	72	-99.747%
2025-08-13	23.6000	23.6000	23.6000	23.6000	+6.306%	10	45	-99.746%
2025-08-12	21.6000	22.2000	21.6000	22.2000	+0.452%	18	35	-99.730%
2025-08-11	22.1000	22.1000	22.1000	22.1000	-32.000%	15	20	-99.729%
2025-07-18	32.1000	32.5000	32.1000	32.5000	+1.881%	2	7	-99.815%
2025-07-17	31.8000	31.9000	31.8000	31.9000	-3.916%	2	5	-99.812%
2025-07-15	33.2000	33.2000	33.2000	33.2000	-7.263%	2	3	-99.819%
2025-07-08	35.8000	35.8000	35.8000	35.8000	0.000%	1	1	-99.832%

.dark-mode .Sk2qfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sk2qfH{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P75NBIS Sep 18 2026 75.00 Put (NBIS260918P00075000)option OPRA

NBIS20260918P75
NBIS Sep 18 2026 75.00 Put (NBIS260918P00075000)
option OPRA