Dark

NBIS20260918P85
NBIS Sep 18 2026 85.00 Put (NBIS260918P00085000)
option OPRA

EOD

Aug 31, 2026

0.1300-23.529%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1300	0.1300	0.1300	0.1300	-23.529%	2	8,748	0.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	+112.500%	3	8,747	-23.529%
2026-08-27	0.1000	0.1000	0.0800	0.0800	-20.000%	17	8,746	+62.500%
2026-08-26	0.2000	0.2000	0.0900	0.1000	-16.667%	22	8,747	+30.000%
2026-08-25	0.0500	0.1400	0.0500	0.1200	+71.429%	13	8,747	+8.333%
2026-08-24	0.0700	0.0700	0.0700	0.0700	-68.182%	1	8,756	+85.714%
2026-08-21	0.1600	0.2200	0.1600	0.2200	+46.667%	9	8,757	-40.909%
2026-08-20	0.1000	0.1600	0.1000	0.1500	+15.385%	29	8,753	-13.333%
2026-08-19	0.1900	0.1900	0.1200	0.1300	-43.478%	25	8,759	0.000%
2026-08-18	0.0800	0.2300	0.0800	0.2300	+130.000%	15	8,770	-43.478%
2026-08-17	0.1200	0.2000	0.1000	0.1000	-16.667%	35	8,767	+30.000%
2026-08-14	0.1000	0.1600	0.1000	0.1200	-20.000%	25	8,767	+8.333%
2026-08-13	0.1200	0.1500	0.1200	0.1500	+25.000%	11	8,780	-13.333%
2026-08-12	0.3800	0.3800	0.1200	0.1200	-68.421%	31	8,779	+8.333%
2026-08-11	0.6000	0.6000	0.3400	0.3800	-36.667%	59	8,777	-65.789%
2026-08-10	0.7700	0.7700	0.6000	0.6000	-29.412%	10	8,778	-78.333%
2026-08-07	0.9200	1.0500	0.8000	0.8500	-20.561%	41	8,779	-84.706%
2026-08-06	1.1200	1.1200	0.9000	1.0700	+0.943%	62	8,779	-87.850%
2026-08-05	1.1500	1.1500	1.0000	1.0600	-8.621%	54	8,748	-87.736%
2026-08-04	1.1500	1.2900	1.1000	1.1600	-14.074%	20	8,758	-88.793%
2026-08-03	1.7500	2.0400	1.2400	1.3500	-28.947%	16	8,754	-90.370%
2026-07-31	1.6000	1.9000	1.6000	1.9000	+2.703%	21	8,749	-93.158%
2026-07-30	3.9000	3.9000	1.8500	1.8500	-64.423%	119	8,743	-92.973%
2026-07-29	4.3300	6.3000	4.3300	5.2000	+21.780%	60	8,742	-97.500%
2026-07-28	4.2800	4.7100	4.2000	4.2700	+23.768%	131	8,735	-96.956%
2026-07-27	3.5000	3.5000	3.4500	3.4500	+27.778%	5	8,689	-96.232%
2026-07-24	2.8200	2.9000	2.7000	2.7000	-4.594%	6	8,689	-95.185%
2026-07-23	2.4800	2.8300	2.4800	2.8300	+11.417%	43	8,688	-95.406%
2026-07-22	2.6600	2.7900	2.4700	2.5400	-20.625%	222	8,687	-94.882%
2026-07-21	4.3700	4.3700	3.2000	3.2000	-36.000%	39	8,687	-95.938%
2026-07-20	4.1000	5.0000	4.1000	5.0000	+21.065%	32	8,692	-97.400%
2026-07-17	5.0000	5.0000	4.0500	4.1300	-9.430%	5	8,685	-96.852%
2026-07-16	2.8900	4.5600	2.8900	4.5600	+32.174%	47	8,686	-97.149%
2026-07-15	3.1500	3.4500	3.1500	3.4500	+4.545%	11	8,684	-96.232%
2026-07-14	3.0600	3.3100	3.0600	3.3000	+19.565%	9	8,677	-96.061%
2026-07-13	2.4900	2.7600	2.4900	2.7600	-15.596%	2	8,675	-95.290%
2026-07-07	3.2700	3.2700	3.2700	3.2700	+9.000%	1	8,676	-96.024%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+34.529%	2	8,678	-95.667%
2026-06-25	2.2300	2.2300	2.2300	2.2300	+23.889%	9	8,678	-94.170%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-12.195%	1	8,687	-92.778%
2026-06-16	2.0000	2.0500	2.0000	2.0500	-0.966%	100	8,688	-93.659%
2026-06-15	2.2000	2.2000	2.0700	2.0700	-21.887%	4	8,696	-93.720%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-9.556%	11	8,696	-95.094%
2026-06-11	3.3000	3.4000	2.9300	2.9300	-8.438%	16	8,696	-95.563%
2026-06-10	2.9000	3.3000	2.9000	3.2000	-1.538%	44	8,701	-95.938%
2026-06-09	2.5300	3.2500	2.5300	3.2500	+18.613%	5	8,701	-96.000%
2026-06-08	2.7200	2.7400	2.7100	2.7400	-13.016%	16	8,704	-95.255%
2026-06-05	2.4100	3.1500	2.2900	3.1500	+56.716%	372	8,704	-95.873%
2026-06-04	2.5000	2.5000	1.8500	2.0100	-6.944%	8	8,564	-93.532%
2026-06-02	2.1500	2.1600	2.1500	2.1600	+0.935%	3	8,569	-93.981%
2026-06-01	2.3300	2.3800	2.1400	2.1400	-15.079%	130	8,571	-93.925%
2026-05-29	2.6500	2.6500	2.5200	2.5200	+12.000%	106	8,597	-94.841%
2026-05-28	2.6300	2.6300	2.0000	2.2500	-9.639%	57	8,602	-94.222%
2026-05-26	2.5000	2.5000	2.4900	2.4900	-7.778%	3	8,651	-94.779%
2026-05-22	2.5400	2.7000	2.5400	2.7000	+0.746%	2	8,651	-95.185%
2026-05-21	3.2000	3.2000	2.6800	2.6800	-33.000%	8	8,651	-95.149%
2026-05-19	3.6800	4.0000	3.6500	4.0000	+10.497%	3	8,651	-96.750%
2026-05-18	3.5500	3.6200	3.5500	3.6200	+22.712%	2	8,650	-96.409%
2026-05-15	3.1000	3.2800	2.9500	2.9500	+2.076%	106	8,650	-95.593%
2026-05-14	2.8500	2.8900	2.7300	2.8900	-8.254%	12	8,751	-95.502%
2026-05-13	3.3700	3.5000	3.1000	3.1500	-35.052%	46	8,783	-95.873%
2026-05-12	4.5500	4.8500	4.5500	4.8500	+18.293%	4	8,783	-97.320%
2026-05-11	4.0800	4.1000	4.0000	4.1000	-3.529%	7	8,783	-96.829%
2026-05-08	4.3000	4.3000	4.2500	4.2500	-4.494%	3	8,782	-96.941%
2026-05-07	4.1000	4.6700	4.1000	4.4500	+11.809%	9	8,781	-97.079%
2026-05-06	4.0500	4.1000	3.7000	3.9800	-7.442%	36	8,782	-96.734%
2026-05-05	4.2800	4.3000	4.2800	4.3000	+2.381%	2	8,783	-96.977%
2026-05-04	5.0000	5.0000	4.2000	4.2000	-25.000%	39	8,783	-96.905%
2026-05-01	5.9100	5.9100	5.6000	5.6000	-17.647%	23	8,799	-97.679%
2026-04-30	6.9000	7.0000	6.8000	6.8000	-6.849%	6	8,799	-98.088%
2026-04-29	7.3000	7.3000	7.3000	7.3000	-3.183%	1	8,799	-98.219%
2026-04-28	7.5000	7.5500	7.5000	7.5400	+10.882%	3	8,798	-98.276%
2026-04-27	6.4500	6.8000	6.4500	6.8000	+6.750%	2	8,796	-98.088%
2026-04-24	4.8000	6.4000	4.8000	6.3700	+24.414%	29	8,796	-97.959%
2026-04-23	5.1500	5.2900	5.1200	5.1200	+1.386%	4	8,769	-97.461%
2026-04-22	4.5000	5.0500	4.5000	5.0500	+3.061%	4	8,769	-97.426%
2026-04-21	5.0900	5.0900	4.9000	4.9000	-7.547%	5	8,768	-97.347%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+1.923%	3	8,767	-97.547%
2026-04-17	5.4300	5.4300	5.2000	5.2000	-2.804%	5	8,768	-97.500%
2026-04-16	5.4100	5.4100	5.2700	5.3500	-6.957%	114	8,771	-97.570%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+2.496%	5	8,811	-97.739%
2026-04-14	5.8000	6.1000	5.6100	5.6100	-10.952%	410	8,811	-97.683%
2026-04-13	6.5000	6.5900	6.3000	6.3000	-14.052%	28	8,819	-97.937%
2026-04-10	7.1000	7.3300	7.1000	7.3300	-14.767%	16	8,829	-98.226%
2026-04-09	8.7200	8.7200	8.6000	8.6000	-8.995%	5	8,829	-98.488%
2026-04-08	9.0400	9.7000	9.0400	9.4500	-17.105%	5	8,829	-98.624%
2026-04-07	11.1000	11.5900	10.8800	11.4000	-2.730%	7	8,831	-98.860%
2026-04-06	12.1500	12.1500	11.7200	11.7200	-8.078%	6	8,829	-98.891%
2026-04-02	15.1000	15.1600	12.7500	12.7500	-6.250%	97	8,824	-98.980%
2026-04-01	13.2500	13.6000	12.7500	13.6000	-5.947%	3,678	8,824	-99.044%
2026-03-31	15.6500	16.1000	14.3000	14.4600	-19.577%	4,163	8,443	-99.101%
2026-03-30	16.9600	18.4600	16.7100	17.9800	+17.902%	243	9,078	-99.277%
2026-03-27	15.0000	15.2500	14.9000	15.2500	+8.929%	3	8,948	-99.148%
2026-03-26	13.1000	14.0000	13.1000	14.0000	+15.226%	627	8,948	-99.071%
2026-03-25	12.2700	12.3000	12.1500	12.1500	-2.095%	55	8,527	-98.930%
2026-03-24	12.4100	12.4100	12.4100	12.4100	+1.888%	1	8,517	-98.952%
2026-03-23	12.0200	12.6000	11.8100	12.1800	-0.976%	9	8,517	-98.933%
2026-03-20	11.5200	13.1000	11.5200	12.3000	+2.585%	16	8,516	-98.943%
2026-03-19	12.6800	12.6800	11.8000	11.9900	-2.520%	3,226	9,038	-98.916%
2026-03-18	12.4000	12.4000	11.4500	12.3000	-3.150%	2,431	10,296	-98.943%
2026-03-17	12.2000	13.1000	12.2000	12.7000	+25.123%	8,010	8,263	-98.976%
2026-03-16	11.6000	11.6000	10.1500	10.1500	-25.092%	47	3,901	-98.719%
2026-03-13	13.5300	13.5700	13.5200	13.5500	-7.823%	194	3,928	-99.041%
2026-03-12	14.7500	14.7500	14.6000	14.7000	+1.801%	21	3,924	-99.116%
2026-03-11	14.4000	14.4400	13.9000	14.4400	-17.249%	8	3,924	-99.100%
2026-03-10	18.0500	18.0500	17.4500	17.4500	-5.420%	5	3,926	-99.255%
2026-03-09	21.0000	21.0000	18.4500	18.4500	-5.915%	3	3,929	-99.295%
2026-03-06	19.6100	19.6100	19.6100	19.6100	+4.309%	1	3,929	-99.337%
2026-03-05	18.4000	18.8000	18.4000	18.8000	+4.444%	3	3,928	-99.309%
2026-03-04	18.6500	18.6500	18.0000	18.0000	-20.071%	2	3,925	-99.278%
2026-03-03	22.0500	22.5200	22.0500	22.5200	+10.122%	4	3,926	-99.423%
2026-03-02	21.0000	21.0000	20.4500	20.4500	+7.632%	2	3,923	-99.364%
2026-02-27	19.0000	19.0000	19.0000	19.0000	+18.973%	1	3,923	-99.316%
2026-02-25	16.2500	16.2500	15.9700	15.9700	-12.253%	3	3,925	-99.186%
2026-02-23	18.2000	18.2000	18.2000	18.2000	-1.622%	25	3,925	-99.286%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+11.111%	1	3,900	-99.297%
2026-02-19	17.0000	17.0000	16.6500	16.6500	-6.879%	31	3,900	-99.219%
2026-02-18	18.0100	18.0100	17.8800	17.8800	-5.895%	2	3,931	-99.273%
2026-02-13	18.8100	19.0000	18.8100	19.0000	-13.123%	9	3,924	-99.316%
2026-02-12	23.5200	23.5200	21.8700	21.8700	+0.783%	6	3,924	-99.406%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+6.897%	1	3,924	-99.401%
2026-02-10	20.2000	20.3000	20.2000	20.3000	-0.490%	11	3,923	-99.360%
2026-02-09	21.3000	22.0500	20.4000	20.4000	-16.222%	61	3,912	-99.363%
2026-02-06	24.3500	24.3500	24.3500	24.3500	-12.755%	1	3,861	-99.466%
2026-02-05	26.1200	27.9100	26.1200	27.9100	+9.882%	90	3,861	-99.534%
2026-02-04	23.4500	25.4500	23.4500	25.4000	+14.055%	234	3,771	-99.488%
2026-02-03	21.6800	22.2700	21.6800	22.2700	-3.384%	2	3,537	-99.416%
2026-01-30	22.4400	23.3000	22.2000	23.0500	+12.714%	317	3,536	-99.436%
2026-01-29	20.0500	20.6500	19.9000	20.4500	+5.521%	317	3,290	-99.364%
2026-01-28	19.2000	19.4600	19.2000	19.3800	-8.108%	39	2,973	-99.329%
2026-01-27	21.0900	21.0900	21.0900	21.0900	+0.668%	8	2,948	-99.384%
2026-01-26	19.4300	20.9500	19.3900	20.9500	+7.161%	231	2,956	-99.379%
2026-01-23	20.5000	20.5000	19.5500	19.5500	+0.877%	14	2,759	-99.335%
2026-01-22	19.3800	19.3800	19.3800	19.3800	-3.100%	4	2,749	-99.329%
2026-01-21	19.5500	20.5000	19.5500	20.0000	0.000%	44	2,745	-99.350%
2026-01-20	19.5100	20.0000	18.5300	20.0000	+12.360%	123	2,701	-99.350%
2026-01-16	18.3000	18.3000	17.6700	17.8000	-4.558%	279	2,303	-99.270%
2026-01-15	18.6500	18.6500	18.6500	18.6500	-1.842%	40	2,303	-99.303%
2026-01-14	19.1300	19.3000	19.0000	19.0000	+4.396%	80	2,263	-99.316%
2026-01-13	18.2000	18.2700	18.1900	18.2000	-7.143%	118	2,193	-99.286%
2026-01-09	19.6000	19.6000	19.6000	19.6000	-1.359%	50	2,077	-99.337%
2026-01-07	19.8700	19.8700	19.8700	19.8700	+0.863%	1	2,027	-99.346%
2026-01-06	21.0000	21.1200	19.6500	19.7000	-6.190%	51	2,026	-99.340%
2026-01-05	20.9500	21.0000	20.9500	21.0000	-4.545%	12	2,000	-99.381%
2026-01-02	22.3000	22.4000	21.5000	22.0000	-9.091%	583	2,000	-99.409%
2025-12-31	23.9000	24.2000	23.7500	24.2000	+3.863%	60	1,377	-99.463%
2025-12-30	23.1500	23.3000	23.1500	23.3000	-1.062%	12	1,377	-99.442%
2025-12-29	23.0000	23.5500	23.0000	23.5500	+0.213%	140	1,365	-99.448%
2025-12-26	22.7000	23.5000	22.7000	23.5000	+5.381%	20	1,225	-99.447%
2025-12-24	22.4000	22.4600	22.3000	22.3000	-1.719%	132	1,073	-99.417%
2025-12-23	23.0600	23.0600	22.6900	22.6900	+3.892%	14	1,073	-99.427%
2025-12-22	21.8400	21.8400	21.8400	21.8400	-7.064%	15	1,048	-99.405%
2025-12-19	23.8000	23.8000	23.5000	23.5000	-13.919%	35	1,048	-99.447%
2025-12-18	27.1200	27.3000	26.9500	27.3000	+1.224%	20	1,013	-99.524%
2025-12-16	27.5900	27.5900	26.9700	26.9700	+0.634%	9	993	-99.518%
2025-12-15	25.5000	26.8000	25.5000	26.8000	+13.271%	30	998	-99.515%
2025-12-12	23.8500	23.8500	23.6000	23.6600	+4.229%	75	968	-99.451%
2025-12-11	24.3000	25.0000	22.7000	22.7000	+4.128%	273	893	-99.427%
2025-12-05	21.8000	21.8000	21.8000	21.8000	+0.926%	1	621	-99.404%
2025-12-04	21.9000	21.9000	21.6000	21.6000	-4.425%	7	620	-99.398%
2025-12-02	21.7000	22.6000	21.7000	22.6000	-4.962%	210	613	-99.425%
2025-11-28	23.6500	23.7800	23.6500	23.7800	-2.939%	20	408	-99.453%
2025-11-26	24.4000	24.8000	24.4000	24.5000	-7.652%	245	145	-99.469%
2025-11-20	22.8300	26.5300	22.8300	26.5300	+3.836%	7	145	-99.510%
2025-11-19	25.3600	25.5500	25.3600	25.5500	-3.110%	52	145	-99.491%
2025-11-18	27.8600	27.8600	26.3700	26.3700	-5.518%	21	95	-99.507%
2025-11-17	27.9100	27.9100	27.9100	27.9100	+2.234%	1	94	-99.534%
2025-11-14	27.5000	27.9200	27.3000	27.3000	+5.121%	37	93	-99.524%
2025-11-13	26.5700	26.5700	25.9700	25.9700	+9.578%	11	60	-99.499%
2025-11-12	24.2800	24.2800	23.7000	23.7000	+5.333%	8	57	-99.451%
2025-11-11	22.4500	22.5000	22.4000	22.5000	+6.132%	19	49	-99.422%
2025-11-10	21.1000	21.2000	21.1000	21.2000	-4.719%	2	31	-99.387%
2025-10-23	22.5000	22.6700	22.2500	22.2500	-5.319%	7	30	-99.416%
2025-10-22	23.0000	23.5000	23.0000	23.5000	+55.629%	2	29	-99.447%
2025-10-16	15.1000	15.1000	15.1000	15.1000	-3.576%	8	27	-99.139%
2025-10-09	16.6000	16.6000	15.6600	15.6600	+10.282%	7	19	-99.170%
2025-10-03	14.2000	14.2000	14.2000	14.2000	-7.068%	1	20	-99.085%
2025-10-02	15.2800	15.2800	15.2800	15.2800	-15.111%	1	21	-99.149%
2025-09-25	18.0000	18.0000	18.0000	18.0000	+4.106%	1	22	-99.278%
2025-09-24	17.8400	17.8400	17.2900	17.2900	-3.408%	3	22	-99.248%
2025-09-23	17.5000	17.9000	17.5000	17.9000	-1.648%	3	22	-99.274%
2025-09-22	18.2000	18.2000	18.2000	18.2000	-4.311%	22	21	-99.286%
2025-09-19	18.8700	19.0200	18.8700	19.0200	-3.939%	7	37	-99.317%
2025-09-17	20.3200	20.3200	19.8000	19.8000	-5.714%	4	37	-99.343%
2025-09-15	20.3000	21.0000	20.3000	21.0000	-4.977%	2	36	-99.381%
2025-09-12	21.8000	22.1000	21.8000	22.1000	+17.553%	2	36	-99.412%
2025-09-10	18.8000	18.8000	18.8000	18.8000	-6.188%	22	37	-99.309%
2025-09-09	22.4200	22.4200	20.0400	20.0400	0.000%	15	15	-99.351%

.dark-mode .TPhNxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPhNxh{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P85NBIS Sep 18 2026 85.00 Put (NBIS260918P00085000)option OPRA

NBIS20260918P85
NBIS Sep 18 2026 85.00 Put (NBIS260918P00085000)
option OPRA