Dark

NBIS20260918P80
NBIS Sep 18 2026 80.00 Put (NBIS260918P00080000)
option OPRA

EOD

Aug 31, 2026

0.14000.000%(0.0000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0500	0.1400	0.0500	0.1400	0.000%	41	2,494	0.000%
2026-08-28	0.1800	0.1800	0.0600	0.1400	-17.647%	25	2,526	0.000%
2026-08-27	0.0900	0.1700	0.0600	0.1700	+70.000%	84	2,521	-17.647%
2026-08-26	0.2100	0.2100	0.1000	0.1000	-44.444%	2	2,521	+40.000%
2026-08-25	0.1800	0.1800	0.0800	0.1800	+350.000%	10	2,521	-22.222%
2026-08-24	0.2500	0.2500	0.0400	0.0400	-66.667%	33	2,515	+250.000%
2026-08-20	0.0700	0.1700	0.0700	0.1200	+33.333%	25	2,515	+16.667%
2026-08-19	0.1500	0.1500	0.0900	0.0900	-47.059%	3	2,514	+55.556%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+183.333%	1	2,516	-17.647%
2026-08-17	0.1400	0.1900	0.0600	0.0600	-53.846%	73	2,515	+133.333%
2026-08-14	0.1100	0.2400	0.0800	0.1300	+44.444%	205	2,514	+7.692%
2026-08-13	0.1000	0.2400	0.0900	0.0900	-10.000%	28	2,699	+55.556%
2026-08-12	0.2300	0.2300	0.0900	0.1000	-66.667%	33	2,696	+40.000%
2026-08-11	0.4500	0.5700	0.2900	0.3000	-38.776%	41	2,710	-53.333%
2026-08-10	0.5800	0.6600	0.4900	0.4900	-18.333%	252	2,701	-71.429%
2026-08-07	0.8900	0.8900	0.6000	0.6000	-28.571%	37	2,486	-76.667%
2026-08-06	0.8700	0.9000	0.7100	0.8400	+16.667%	53	2,492	-83.333%
2026-08-05	0.8800	0.9500	0.6900	0.7200	-20.000%	39	2,487	-80.556%
2026-08-04	1.0300	1.0300	0.9000	0.9000	-16.667%	126	2,498	-84.444%
2026-08-03	1.5900	1.5900	0.9800	1.0800	-23.404%	322	2,500	-87.037%
2026-07-31	1.3400	1.5700	1.3400	1.4100	-2.083%	93	2,401	-90.071%
2026-07-30	2.7500	2.7500	1.4400	1.4400	-66.589%	21	2,438	-90.278%
2026-07-29	4.0000	4.5000	3.3700	4.3100	+30.606%	161	2,448	-96.752%
2026-07-28	3.1000	3.8000	3.1000	3.3000	+13.014%	64	2,312	-95.758%
2026-07-27	2.5000	3.0000	2.5000	2.9200	-2.667%	4	2,267	-95.205%
2026-07-24	2.6000	3.0000	2.3600	3.0000	+23.967%	62	2,265	-95.333%
2026-07-23	2.2000	2.4200	2.1800	2.4200	+9.502%	5	2,239	-94.215%
2026-07-22	2.2400	2.3000	2.1000	2.2100	-22.456%	9	2,237	-93.665%
2026-07-21	3.2000	3.2000	2.8500	2.8500	-31.325%	13	2,240	-95.088%
2026-07-20	3.9000	4.2000	3.7900	4.1500	+3.750%	188	2,243	-96.627%
2026-07-17	4.2000	4.2000	3.3200	4.0000	0.000%	105	2,210	-96.500%
2026-07-16	2.9000	4.0000	2.9000	4.0000	+57.480%	41	2,214	-96.500%
2026-07-15	2.6500	2.9300	2.5300	2.5400	-12.414%	101	2,216	-94.488%
2026-07-14	2.2500	2.9500	2.2500	2.9000	+23.932%	95	2,199	-95.172%
2026-07-13	1.9400	2.3400	1.9400	2.3400	+4.464%	6	2,207	-94.017%
2026-07-09	2.2400	2.2400	2.2400	2.2400	-10.400%	2	2,203	-93.750%
2026-07-08	2.6000	2.6700	2.5000	2.5000	-12.281%	8	2,203	-94.400%
2026-07-07	2.3100	2.8500	2.3100	2.8500	+16.327%	3	2,208	-95.088%
2026-07-06	2.4500	2.4500	2.4500	2.4500	+1.660%	25	2,206	-94.286%
2026-07-02	2.1100	2.4100	2.1100	2.4100	+20.500%	32	2,181	-94.191%
2026-07-01	1.9900	2.0900	1.9500	2.0000	+31.579%	50	2,181	-93.000%
2026-06-30	1.5200	1.6400	1.5200	1.5200	-16.484%	22	2,179	-90.789%
2026-06-29	1.9000	1.9000	1.8200	1.8200	-6.667%	2	2,201	-92.308%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-5.797%	1	2,203	-92.821%
2026-06-24	1.9200	2.0700	1.9200	2.0700	+15.000%	2	2,204	-93.237%
2026-06-23	1.7900	1.8000	1.6000	1.8000	+11.801%	4	2,204	-92.222%
2026-06-18	1.7000	1.7000	1.6100	1.6100	-12.022%	3	2,202	-91.304%
2026-06-17	1.8300	1.8300	1.8300	1.8300	+9.581%	2	2,202	-92.350%
2026-06-16	1.5700	1.6700	1.5700	1.6700	+0.602%	2	2,202	-91.617%
2026-06-15	1.8600	1.8600	1.6200	1.6600	-35.659%	103	2,188	-91.566%
2026-06-10	2.5300	2.5900	2.4800	2.5800	+17.273%	37	2,188	-94.574%
2026-06-08	2.4000	2.4000	2.2000	2.2000	-6.383%	18	2,188	-93.636%
2026-06-05	1.9700	2.4500	1.9700	2.3500	+33.523%	12	2,190	-94.043%
2026-06-03	1.7600	1.7600	1.7600	1.7600	0.000%	1	2,198	-92.045%
2026-06-02	1.6900	1.7900	1.6900	1.7600	+3.529%	5	2,199	-92.045%
2026-06-01	1.8000	1.8100	1.7000	1.7000	-5.556%	4	2,199	-91.765%
2026-05-29	1.8000	1.8000	1.8000	1.8000	-10.000%	2	2,197	-92.222%
2026-05-28	2.5000	2.5000	2.0000	2.0000	-6.103%	25	2,195	-93.000%
2026-05-26	2.2100	2.3300	2.0000	2.1300	-1.843%	17	2,220	-93.427%
2026-05-22	2.3000	2.3000	2.1700	2.1700	-34.639%	6	2,235	-93.548%
2026-05-20	3.3200	3.3200	3.3200	3.3200	+12.925%	1	2,241	-95.783%
2026-05-19	2.9400	2.9400	2.9400	2.9400	+1.379%	1	2,241	-95.238%
2026-05-18	2.9500	2.9500	2.7800	2.9000	-4.918%	18	2,241	-95.172%
2026-05-15	2.6500	3.0500	2.6500	3.0500	+24.490%	2	2,241	-95.410%
2026-05-14	2.4300	2.4500	2.4300	2.4500	-5.039%	2	2,225	-94.286%
2026-05-13	2.7100	2.7100	2.5800	2.5800	-27.119%	5	2,227	-94.574%
2026-05-11	3.4300	3.5400	3.4300	3.5400	-5.851%	6	2,227	-96.045%
2026-05-08	3.6200	3.7600	3.5000	3.7600	+5.618%	11	2,227	-96.277%
2026-05-07	3.6000	3.6000	3.5600	3.5600	+8.207%	11	2,218	-96.067%
2026-05-06	3.4600	3.4600	3.1000	3.2900	-4.638%	14	2,207	-95.745%
2026-05-05	3.6000	3.6000	3.4500	3.4500	-4.167%	5	2,211	-95.942%
2026-05-04	3.7500	4.6000	3.6000	3.6000	-20.879%	6	2,215	-96.111%
2026-05-01	4.8600	5.2000	4.5000	4.5500	-21.687%	7	2,219	-96.923%
2026-04-30	5.8500	5.8500	5.7700	5.8100	-3.967%	31	2,219	-97.590%
2026-04-29	6.0000	6.0500	6.0000	6.0500	-3.968%	21	2,188	-97.686%
2026-04-28	5.6000	6.4400	5.6000	6.3000	+13.514%	38	2,178	-97.778%
2026-04-27	5.5500	5.6700	5.5000	5.5500	+9.901%	17	2,145	-97.477%
2026-04-24	4.0000	5.0500	4.0000	5.0500	+12.472%	6	2,137	-97.228%
2026-04-23	4.1500	4.4900	4.1500	4.4900	+6.905%	2	2,137	-96.882%
2026-04-22	4.0000	4.2000	4.0000	4.2000	+0.719%	21	2,137	-96.667%
2026-04-21	4.1700	4.1700	4.1700	4.1700	-6.292%	1	2,119	-96.643%
2026-04-20	4.0000	4.4500	4.0000	4.4500	+1.136%	6	2,119	-96.854%
2026-04-17	4.5500	4.6200	4.3700	4.4000	-1.124%	112	2,121	-96.818%
2026-04-16	4.5400	4.5400	4.4500	4.4500	-4.301%	3	2,117	-96.854%
2026-04-15	5.1000	5.1000	4.6500	4.6500	-3.326%	7	2,119	-96.989%
2026-04-14	4.9200	5.0800	4.6700	4.8100	-8.381%	27	2,122	-97.089%
2026-04-13	5.9000	6.0000	5.2300	5.2500	-11.017%	23	2,112	-97.333%
2026-04-10	6.4900	6.4900	5.9000	5.9000	-18.169%	15	2,120	-97.627%
2026-04-09	7.6700	7.6700	7.0500	7.2100	-7.088%	5	2,119	-98.058%
2026-04-08	7.6500	8.2500	7.6500	7.7600	-20.816%	48	2,117	-98.196%
2026-04-07	9.8000	9.8000	9.8000	9.8000	-1.010%	2	2,134	-98.571%
2026-04-06	10.1500	10.1500	9.9000	9.9000	-10.000%	5	2,135	-98.586%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+2.421%	1	2,136	-98.727%
2026-04-01	11.0000	11.1500	10.7400	10.7400	-11.532%	8	2,136	-98.696%
2026-03-31	13.2000	13.3000	12.1400	12.1400	-21.677%	514	2,140	-98.847%
2026-03-30	13.7100	16.0000	13.7100	15.5000	+17.960%	50	1,649	-99.097%
2026-03-27	12.3500	13.1400	12.3500	13.1400	+14.261%	18	1,632	-98.935%
2026-03-26	11.0000	11.5000	11.0000	11.5000	+9.524%	2	1,618	-98.783%
2026-03-25	10.2000	10.5000	10.2000	10.5000	+0.768%	2	1,618	-98.667%
2026-03-24	10.5700	10.7000	10.4000	10.4200	+3.682%	20	1,617	-98.656%
2026-03-23	10.0000	10.0500	10.0000	10.0500	-6.512%	2	1,607	-98.607%
2026-03-20	10.6500	10.7500	10.6500	10.7500	+4.369%	5	1,607	-98.698%
2026-03-19	11.0000	11.0000	10.3000	10.3000	+4.888%	3	1,610	-98.641%
2026-03-18	10.7000	10.7000	9.7700	9.8200	-10.156%	7	1,612	-98.574%
2026-03-17	10.3500	11.1500	10.3500	10.9300	+26.212%	33	1,610	-98.719%
2026-03-16	8.8000	8.9600	8.4000	8.6600	-26.423%	32	1,597	-98.383%
2026-03-13	11.2500	12.4000	11.2500	11.7700	-6.215%	35	1,587	-98.811%
2026-03-12	12.5500	12.5500	12.5500	12.5500	+4.583%	10	1,556	-98.884%
2026-03-11	12.2400	12.4100	12.0000	12.0000	-22.581%	19	1,546	-98.833%
2026-03-10	15.5700	15.5700	15.5000	15.5000	+1.639%	6	1,546	-99.097%
2026-03-04	17.4800	17.4800	15.2500	15.2500	-19.184%	22	1,551	-99.082%
2026-03-03	19.1100	19.1100	18.1600	18.8700	+4.833%	13	1,553	-99.258%
2026-02-27	18.0000	18.0000	18.0000	18.0000	+28.571%	10	1,551	-99.222%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-6.229%	1	1,540	-99.000%
2026-02-24	14.9300	14.9300	14.9300	14.9300	-5.206%	2	1,540	-99.062%
2026-02-23	15.7500	15.7500	15.7500	15.7500	+0.639%	1	1,538	-99.111%
2026-02-20	14.9500	15.7000	14.9500	15.6500	+2.288%	22	1,539	-99.105%
2026-02-19	15.3000	15.3000	15.3000	15.3000	+1.392%	12	1,517	-99.085%
2026-02-18	15.5100	15.5100	15.0900	15.0900	-13.771%	3	1,529	-99.072%
2026-02-17	16.7000	17.5000	16.7000	17.5000	+4.853%	5	1,530	-99.200%
2026-02-13	16.2100	17.1400	16.2100	16.6900	-11.926%	14	1,525	-99.161%
2026-02-12	18.9500	18.9500	18.9500	18.9500	-1.610%	1	1,525	-99.261%
2026-02-11	19.2600	19.2600	19.2600	19.2600	-9.789%	65	1,524	-99.273%
2026-02-06	21.4800	22.0000	21.3500	21.3500	-6.972%	15	1,460	-99.344%
2026-02-05	22.9500	22.9500	22.9500	22.9500	+5.082%	1	1,475	-99.390%
2026-02-04	20.3000	21.8400	20.3000	21.8400	+22.353%	52	1,476	-99.359%
2026-01-29	17.9900	18.0000	17.8000	17.8500	+5.684%	505	1,425	-99.216%
2026-01-28	16.9100	16.9200	16.8200	16.8900	+2.054%	14	928	-99.171%
2026-01-26	16.5500	16.5500	16.5500	16.5500	-2.933%	2	928	-99.154%
2026-01-23	17.0000	17.0500	17.0000	17.0500	-3.944%	3	930	-99.179%
2026-01-21	18.3400	18.3400	17.7500	17.7500	+4.412%	4	929	-99.211%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+8.349%	4	925	-99.176%
2026-01-16	15.8200	15.8200	15.6900	15.6900	-6.272%	3	924	-99.108%
2026-01-14	16.4400	16.7400	16.2600	16.7400	+5.283%	14	924	-99.164%
2026-01-13	15.9200	15.9200	15.8000	15.9000	+1.274%	4	924	-99.119%
2026-01-12	17.1300	17.1300	15.7000	15.7000	-9.822%	21	924	-99.108%
2026-01-07	17.3000	17.4500	16.5900	17.4100	+3.140%	26	903	-99.196%
2026-01-06	18.2500	18.4300	16.8500	16.8800	-8.360%	100	891	-99.171%
2026-01-05	18.3500	18.6500	18.3500	18.4200	-4.904%	23	838	-99.240%
2026-01-02	18.6000	20.2400	18.6000	19.3700	-0.103%	30	838	-99.277%
2025-12-22	19.3900	19.3900	19.3900	19.3900	-9.814%	2	830	-99.278%
2025-12-19	21.5000	21.5000	21.5000	21.5000	-9.321%	1	830	-99.349%
2025-12-18	23.7000	23.7100	23.7000	23.7100	-5.160%	4	831	-99.410%
2025-12-17	24.5400	25.0000	24.3700	25.0000	+4.428%	6	827	-99.440%
2025-12-16	23.9400	23.9400	23.9400	23.9400	+2.791%	5	821	-99.415%
2025-12-15	23.2900	23.2900	23.2900	23.2900	+16.334%	4	816	-99.399%
2025-12-12	20.0200	20.0200	20.0200	20.0200	+0.150%	1	812	-99.301%
2025-12-10	19.9900	19.9900	19.9900	19.9900	+2.513%	10	811	-99.300%
2025-12-08	19.5000	19.5000	19.5000	19.5000	+0.257%	3	801	-99.282%
2025-12-05	20.0000	20.0000	19.4500	19.4500	+1.832%	51	804	-99.280%
2025-12-04	19.0000	19.1000	19.0000	19.1000	-3.633%	3	793	-99.267%
2025-12-03	20.0000	20.0000	19.8200	19.8200	-2.938%	504	796	-99.294%
2025-12-01	20.4200	20.4200	20.4200	20.4200	-2.762%	1	292	-99.314%
2025-11-28	21.0000	21.0000	21.0000	21.0000	-3.670%	1	293	-99.333%
2025-11-26	22.6600	22.6600	21.7000	21.8000	-6.997%	11	283	-99.358%
2025-11-25	23.4400	23.4400	23.4400	23.4400	-5.369%	1	283	-99.403%
2025-11-21	25.0000	26.2000	24.7700	24.7700	+1.934%	41	282	-99.435%
2025-11-20	24.3000	24.3000	24.3000	24.3000	+8.725%	5	249	-99.424%
2025-11-19	22.3500	22.3500	22.3500	22.3500	-1.974%	10	244	-99.374%
2025-11-18	22.8000	22.8000	22.8000	22.8000	-5.902%	10	248	-99.386%
2025-11-17	24.2300	24.2300	24.2300	24.2300	-1.102%	2	238	-99.422%
2025-11-14	24.1500	24.5000	24.1500	24.5000	+6.061%	6	236	-99.429%
2025-11-13	23.7000	23.7000	23.0000	23.1000	+9.220%	78	231	-99.394%
2025-11-12	18.9000	21.2000	18.9000	21.1500	+8.462%	83	155	-99.338%
2025-11-11	19.5000	19.5000	19.5000	19.5000	+7.735%	5	82	-99.282%
2025-11-10	18.7000	18.7000	18.1000	18.1000	-8.493%	34	77	-99.227%
2025-11-07	19.7800	19.7800	19.7800	19.7800	+22.099%	1	43	-99.292%
2025-11-03	16.0000	16.2000	16.0000	16.2000	-22.857%	4	38	-99.136%
2025-10-22	21.0000	21.0000	21.0000	21.0000	+17.978%	2	38	-99.333%
2025-10-20	17.9000	17.9000	17.8000	17.8000	+40.157%	4	36	-99.213%
2025-10-10	12.7000	12.7000	12.7000	12.7000	-8.961%	1	34	-98.898%
2025-10-06	13.2000	13.9500	13.2000	13.9500	+8.140%	2	35	-98.996%
2025-10-03	12.9000	12.9000	12.9000	12.9000	-5.977%	1	35	-98.915%
2025-10-02	13.7200	13.7200	13.7200	13.7200	-6.348%	1	36	-98.980%
2025-10-01	15.3500	15.3500	14.6500	14.6500	+1.034%	23	36	-99.044%
2025-09-30	14.7000	14.7000	14.5000	14.5000	-7.643%	2	17	-99.034%
2025-09-24	15.0200	15.7000	15.0200	15.7000	+11.348%	5	17	-99.108%
2025-09-23	14.1000	14.1000	14.1000	14.1000	-9.615%	1	15	-99.007%
2025-09-22	15.6000	15.6000	15.6000	15.6000	-7.692%	1	15	-99.103%
2025-09-18	17.2000	17.2000	16.8900	16.9000	-8.451%	4	15	-99.172%
2025-09-17	18.1300	18.4600	18.1300	18.4600	+0.326%	2	11	-99.242%
2025-09-16	18.4000	18.4000	18.4000	18.4000	+0.822%	1	12	-99.239%
2025-09-15	18.2500	18.2500	18.2500	18.2500	-3.947%	1	12	-99.233%
2025-09-12	19.0200	19.0500	19.0000	19.0000	+2.151%	4	11	-99.263%
2025-09-09	18.6000	18.6000	18.6000	18.6000	-30.726%	1	9	-99.247%
2025-08-08	26.8500	26.8500	26.8500	26.8500	-6.771%	1	9	-99.479%
2025-08-07	28.8000	28.8000	28.8000	28.8000	-21.311%	1	10	-99.514%
2025-07-18	36.0000	36.6000	36.0000	36.6000	+2.235%	4	10	-99.617%
2025-07-17	35.8000	35.8000	35.8000	35.8000	-10.945%	1	6	-99.609%
2025-07-09	40.2000	40.2000	40.2000	40.2000	+2.813%	2	5	-99.652%
2025-07-02	39.1000	39.1000	39.1000	39.1000	+2.625%	1	5	-99.642%
2025-06-24	38.0000	38.2000	38.0000	38.1000	0.000%	5	5	-99.633%

.dark-mode .HHjtFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHjtFd{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P80NBIS Sep 18 2026 80.00 Put (NBIS260918P00080000)option OPRA

NBIS20260918P80
NBIS Sep 18 2026 80.00 Put (NBIS260918P00080000)
option OPRA