Dark

NBIS20260918P90
NBIS Sep 18 2026 90.00 Put (NBIS260918P00090000)
option OPRA

EOD

Aug 31, 2026

0.1000-44.444%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1000	0.1000	0.1000	0.1000	-44.444%	1	6,091	0.000%
2026-08-28	0.0900	0.1800	0.0700	0.1800	+50.000%	24	6,091	-44.444%
2026-08-27	0.2100	0.2100	0.1000	0.1200	+20.000%	14	6,083	-16.667%
2026-08-26	0.1000	0.1200	0.1000	0.1000	-58.333%	21	6,081	0.000%
2026-08-25	0.1500	0.2400	0.1500	0.2400	+33.333%	6	6,061	-58.333%
2026-08-24	0.1800	0.1800	0.1800	0.1800	+50.000%	2	6,060	-44.444%
2026-08-21	0.2000	0.2000	0.1200	0.1200	0.000%	735	6,060	-16.667%
2026-08-20	0.1600	0.1600	0.1200	0.1200	-14.286%	16	5,712	-16.667%
2026-08-19	0.1500	0.1600	0.1400	0.1400	+7.692%	9	5,705	-28.571%
2026-08-18	0.1000	0.1900	0.0900	0.1300	+8.333%	340	5,710	-23.077%
2026-08-17	0.1700	0.1700	0.1100	0.1200	-20.000%	27	5,561	-16.667%
2026-08-14	0.1500	0.1600	0.1400	0.1500	-28.571%	5	5,552	-33.333%
2026-08-13	0.2100	0.2600	0.1500	0.2100	+5.000%	10	5,552	-52.381%
2026-08-12	0.2100	0.2200	0.1700	0.2000	-52.381%	2,480	5,554	-50.000%
2026-08-11	0.8200	0.8200	0.4200	0.4200	-45.455%	18	3,285	-76.190%
2026-08-10	1.0000	1.0000	0.7700	0.7700	-23.000%	44	3,287	-87.013%
2026-08-07	1.3500	1.4500	1.0000	1.0000	-25.926%	297	3,288	-90.000%
2026-08-06	1.2800	1.3500	1.1500	1.3500	+27.358%	51	3,012	-92.593%
2026-08-05	1.4100	1.4700	1.0600	1.0600	-25.874%	26	2,988	-90.566%
2026-08-04	1.5500	1.6500	1.4300	1.4300	-15.882%	25	2,989	-93.007%
2026-08-03	2.0000	2.0000	1.4900	1.7000	-23.423%	110	2,981	-94.118%
2026-07-31	2.2700	2.5600	2.0400	2.2200	-15.909%	29	2,994	-95.495%
2026-07-30	4.2000	4.2000	2.2600	2.6400	-60.000%	116	2,996	-96.212%
2026-07-29	5.4500	6.6400	5.2500	6.6000	+31.213%	1,585	2,868	-98.485%
2026-07-28	4.9500	5.7500	4.9500	5.0300	+22.087%	180	1,465	-98.012%
2026-07-27	4.2500	4.2500	4.1200	4.1200	-3.059%	2	1,446	-97.573%
2026-07-24	3.6800	4.2500	3.6500	4.2500	+28.788%	15	1,445	-97.647%
2026-07-23	3.2100	3.3700	3.2100	3.3000	+10.368%	1,293	1,445	-96.970%
2026-07-22	3.2500	3.5800	2.9900	2.9900	-27.073%	203	938	-96.656%
2026-07-21	4.6600	4.6600	4.1000	4.1000	-24.908%	2	860	-97.561%
2026-07-20	4.6400	5.7000	4.6400	5.4600	-4.211%	105	860	-98.168%
2026-07-17	5.9500	5.9500	4.8700	5.7000	+3.636%	154	852	-98.246%
2026-07-16	4.3900	5.6000	4.3900	5.5000	+43.979%	12	794	-98.182%
2026-07-15	4.0000	4.0000	3.8200	3.8200	-15.299%	7	784	-97.382%
2026-07-14	3.7700	4.5100	3.7600	4.5100	+34.226%	100	784	-97.783%
2026-07-13	3.3600	3.3600	3.3600	3.3600	-1.466%	1	687	-97.024%
2026-07-10	3.4100	3.4100	3.4100	3.4100	+4.923%	1	686	-97.067%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-10.959%	4	685	-96.923%
2026-07-08	4.1000	4.1000	3.6500	3.6500	-6.410%	2	685	-97.260%
2026-07-07	3.8000	3.9000	3.8000	3.9000	+13.372%	11	683	-97.436%
2026-07-06	3.4400	3.4400	3.4400	3.4400	-1.714%	5	673	-97.093%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+63.551%	27	672	-97.143%
2026-06-30	2.0100	2.1400	2.0100	2.1400	-8.936%	5	672	-95.327%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-12.963%	1	674	-95.745%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+12.500%	1	674	-96.296%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+7.623%	1	674	-95.833%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-0.889%	1	674	-95.516%
2026-06-16	2.2500	2.2500	2.2500	2.2500	-3.846%	2	674	-95.556%
2026-06-15	2.5000	2.6000	2.2400	2.3400	-25.714%	45	681	-95.726%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+5.000%	3	681	-96.825%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-8.257%	1	681	-96.667%
2026-06-08	3.2700	3.2700	3.2700	3.2700	+0.926%	3	681	-96.942%
2026-06-05	2.9600	3.2400	2.9600	3.2400	+25.581%	2	679	-96.914%
2026-06-04	2.5800	2.5800	2.5800	2.5800	+6.173%	1	678	-96.124%
2026-06-03	2.4800	2.4800	2.4300	2.4300	+0.830%	3	678	-95.885%
2026-06-02	2.3500	2.4200	2.3500	2.4100	-7.663%	3	680	-95.851%
2026-06-01	2.5500	2.6300	2.5100	2.6100	-2.612%	8	680	-96.169%
2026-05-28	2.6800	2.6800	2.6800	2.6800	-12.704%	25	678	-96.269%
2026-05-26	3.0000	3.0700	3.0000	3.0700	-4.063%	4	679	-96.743%
2026-05-22	3.0900	3.2000	3.0600	3.2000	0.000%	8	682	-96.875%
2026-05-21	3.8500	3.8500	3.2000	3.2000	-36.128%	6	682	-96.875%
2026-05-20	4.6100	5.0100	4.6100	5.0100	+8.913%	4	682	-98.004%
2026-05-19	4.5000	4.6200	4.5000	4.6000	+6.729%	13	682	-97.826%
2026-05-18	4.1200	4.3300	4.0400	4.3100	+10.513%	10	682	-97.680%
2026-05-15	3.9000	3.9000	3.9000	3.9000	+14.035%	1	682	-97.436%
2026-05-14	3.3000	3.4900	3.2500	3.4200	-12.308%	70	684	-97.076%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-27.103%	1	718	-97.436%
2026-05-12	5.3500	5.3500	5.3500	5.3500	+11.458%	1	718	-98.131%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-8.918%	1	718	-97.917%
2026-05-08	5.2700	5.2700	5.2700	5.2700	+15.824%	1	719	-98.102%
2026-05-06	4.2800	4.5500	4.2800	4.5500	-13.333%	2	719	-97.802%
2026-05-05	5.2900	5.2900	5.1000	5.2500	+0.382%	7	720	-98.095%
2026-05-04	5.4200	5.4200	5.2300	5.2300	-21.940%	11	717	-98.088%
2026-05-01	6.6000	6.7000	6.6000	6.7000	-18.293%	11	709	-98.507%
2026-04-30	8.2000	8.2000	8.2000	8.2000	-6.071%	1	709	-98.780%
2026-04-29	8.7300	8.7300	8.7300	8.7300	-3.000%	1	708	-98.855%
2026-04-28	8.8000	9.1000	8.7000	9.0000	+16.129%	23	708	-98.889%
2026-04-27	7.4800	7.7500	7.4800	7.7500	+3.196%	3	709	-98.710%
2026-04-24	5.7500	7.5100	5.7500	7.5100	+19.396%	14	707	-98.668%
2026-04-23	5.9200	6.2900	5.9200	6.2900	+5.714%	25	715	-98.410%
2026-04-21	5.2000	5.9500	5.2000	5.9500	-3.566%	21	723	-98.319%
2026-04-20	6.4500	6.4500	6.1300	6.1700	+0.982%	11	723	-98.379%
2026-04-17	6.5000	6.5000	6.1100	6.1100	+1.327%	7	713	-98.363%
2026-04-16	6.1500	6.3000	5.8500	6.0300	-11.971%	27	718	-98.342%
2026-04-15	7.2000	7.2000	6.8500	6.8500	+4.262%	2	723	-98.540%
2026-04-14	6.9700	7.1000	6.5700	6.5700	-10.612%	13	725	-98.478%
2026-04-13	8.3000	8.3000	7.3500	7.3500	-14.535%	79	726	-98.639%
2026-04-10	8.4400	8.8000	8.1200	8.6000	-12.245%	21	688	-98.837%
2026-04-09	10.0000	10.3200	9.7500	9.8000	-11.312%	17	688	-98.980%
2026-04-08	11.0200	11.3500	11.0200	11.0500	-19.343%	22	686	-99.095%
2026-04-07	13.7000	13.7000	13.7000	13.7000	+0.735%	1	684	-99.270%
2026-04-06	14.3500	14.3500	13.6000	13.6000	-9.993%	2	685	-99.265%
2026-04-02	17.6400	17.9000	15.1100	15.1100	-5.444%	9	691	-99.338%
2026-04-01	15.5400	15.9800	14.5000	15.9800	-4.024%	3	691	-99.374%
2026-03-31	18.0000	18.0000	16.6500	16.6500	-18.222%	6	688	-99.399%
2026-03-30	18.7700	20.8100	18.7700	20.3600	+16.343%	116	689	-99.509%
2026-03-27	16.6800	17.5000	16.6800	17.5000	+7.362%	3	641	-99.429%
2026-03-26	15.0000	16.3000	15.0000	16.3000	+18.978%	12	642	-99.387%
2026-03-23	13.6700	13.7000	13.6700	13.7000	-7.868%	2	643	-99.270%
2026-03-20	13.8200	14.8700	13.8200	14.8700	+7.754%	456	645	-99.328%
2026-03-19	14.2500	14.2500	13.8000	13.8000	+3.062%	5	244	-99.275%
2026-03-18	13.3900	13.3900	13.3900	13.3900	-9.220%	2	241	-99.253%
2026-03-17	13.8000	15.1000	13.8000	14.7500	+22.407%	57	243	-99.322%
2026-03-16	13.3500	13.3500	11.8600	12.0500	-23.975%	23	193	-99.170%
2026-03-13	15.5000	15.8500	15.5000	15.8500	-7.849%	15	194	-99.369%
2026-03-12	16.8000	17.2000	16.8000	17.2000	+2.994%	5	191	-99.419%
2026-03-11	16.2300	16.7000	16.0500	16.7000	-16.708%	14	187	-99.401%
2026-03-04	20.9800	20.9800	20.0000	20.0500	-19.639%	12	186	-99.501%
2026-03-03	24.9500	24.9500	24.9500	24.9500	+7.729%	1	191	-99.599%
2026-03-02	24.2000	24.2000	23.1600	23.1600	-7.360%	2	191	-99.568%
2026-02-27	20.6800	25.0000	20.6800	25.0000	+35.062%	10	191	-99.600%
2026-02-26	18.5100	18.5100	18.5100	18.5100	-0.323%	1	190	-99.460%
2026-02-25	18.5700	18.5700	18.5700	18.5700	-8.522%	1	191	-99.461%
2026-02-24	18.7600	20.4200	18.7600	20.3000	-0.685%	11	191	-99.507%
2026-02-23	20.6600	20.6600	20.4400	20.4400	+0.196%	10	188	-99.511%
2026-02-20	19.0200	20.4000	19.0200	20.4000	+0.443%	12	188	-99.510%
2026-02-18	20.0000	20.3100	20.0000	20.3100	-6.835%	2	176	-99.508%
2026-02-17	21.8000	21.8000	21.8000	21.8000	-2.154%	1	176	-99.541%
2026-02-13	23.5800	23.5800	22.2800	22.2800	-7.167%	2	177	-99.551%
2026-02-12	25.0000	25.0000	24.0000	24.0000	-2.834%	2	177	-99.583%
2026-02-11	23.9200	24.7000	23.9200	24.7000	+6.649%	5	177	-99.595%
2026-02-10	23.1600	23.1600	23.1600	23.1600	-24.066%	1	173	-99.568%
2026-02-05	30.5000	30.5000	30.5000	30.5000	+7.018%	1	173	-99.672%
2026-02-04	28.6600	28.6600	28.5000	28.5000	+12.205%	16	174	-99.649%
2026-02-03	25.4000	25.4000	25.4000	25.4000	-0.470%	1	173	-99.606%
2026-01-30	25.5200	25.5200	25.5200	25.5200	+13.321%	1	172	-99.608%
2026-01-23	22.4200	22.5200	22.4200	22.5200	-0.044%	2	171	-99.556%
2026-01-21	22.5300	22.5300	22.5300	22.5300	+2.131%	1	171	-99.556%
2026-01-20	22.1500	22.1500	22.0600	22.0600	+8.670%	2	172	-99.547%
2026-01-16	20.4100	20.4100	20.3000	20.3000	-2.263%	2	172	-99.507%
2026-01-15	20.6500	20.7700	20.6500	20.7700	-4.899%	5	172	-99.519%
2026-01-14	21.7900	21.9500	21.7900	21.8400	+5.202%	8	172	-99.542%
2026-01-12	20.7600	20.7600	20.7600	20.7600	-6.275%	1	171	-99.518%
2026-01-09	22.0000	22.5700	22.0000	22.1500	+0.499%	18	171	-99.549%
2026-01-08	22.0000	22.0400	22.0000	22.0400	-0.855%	2	170	-99.546%
2026-01-06	23.1000	23.1000	22.1700	22.2300	-7.026%	25	170	-99.550%
2026-01-05	23.9100	23.9100	23.9100	23.9100	-12.928%	1	168	-99.582%
2025-12-31	27.4600	27.4600	27.4600	27.4600	+4.849%	1	168	-99.636%
2025-12-29	25.9500	26.1900	25.9500	26.1900	+0.345%	2	168	-99.618%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-15.779%	28	168	-99.617%
2025-12-17	31.2700	31.2700	30.9900	30.9900	+1.275%	30	168	-99.677%
2025-12-16	30.6000	30.6000	30.6000	30.6000	+3.030%	1	168	-99.673%
2025-12-15	29.7000	29.7000	29.7000	29.7000	+7.104%	1	169	-99.663%
2025-12-12	27.7300	27.7300	27.7300	27.7300	+13.184%	28	168	-99.639%
2025-12-08	24.5000	24.5000	24.5000	24.5000	-0.810%	1	142	-99.592%
2025-12-02	23.9000	24.7000	23.9000	24.7000	-0.403%	3	143	-99.595%
2025-12-01	24.8000	24.8000	24.8000	24.8000	-7.738%	1	144	-99.597%
2025-11-28	26.8800	26.8800	26.8800	26.8800	-10.160%	5	143	-99.628%
2025-11-25	29.9200	29.9200	29.9200	29.9200	+3.529%	2	145	-99.666%
2025-11-24	28.9000	28.9000	28.9000	28.9000	-8.050%	1	143	-99.654%
2025-11-20	26.2500	31.4300	26.2500	31.4300	+2.112%	30	143	-99.682%
2025-11-18	30.7800	30.7800	30.7800	30.7800	+4.339%	77	157	-99.675%
2025-11-13	29.7400	30.0000	28.1000	29.5000	+5.357%	116	234	-99.661%
2025-11-12	24.9000	28.0000	24.9000	28.0000	+19.658%	4	120	-99.643%
2025-11-11	23.4000	23.4000	23.4000	23.4000	+1.124%	1	119	-99.573%
2025-11-05	23.1400	23.1400	23.1400	23.1400	+0.609%	1	118	-99.568%
2025-11-04	24.1500	24.1500	22.9500	23.0000	+8.184%	4	117	-99.565%
2025-10-30	21.2600	21.2600	21.2600	21.2600	+3.961%	1	117	-99.530%
2025-10-29	20.4500	20.4500	20.4500	20.4500	-2.619%	1	117	-99.511%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-15.254%	1	117	-99.524%
2025-10-23	24.7800	24.7800	24.7800	24.7800	-9.031%	1	117	-99.596%
2025-10-22	25.0100	27.2400	25.0100	27.2400	+16.810%	15	117	-99.633%
2025-10-20	22.8000	23.3200	22.8000	23.3200	+34.487%	4	116	-99.571%
2025-10-13	17.3400	17.3400	17.3400	17.3400	-2.584%	1	118	-99.423%
2025-10-09	18.3000	18.3000	17.8000	17.8000	-8.951%	2	117	-99.438%
2025-10-08	19.5500	19.5500	19.5500	19.5500	+7.713%	1	115	-99.488%
2025-10-07	18.1500	18.1500	18.1500	18.1500	+6.265%	1	114	-99.449%
2025-10-02	17.0800	17.0800	17.0800	17.0800	-15.862%	1	114	-99.415%
2025-10-01	20.3000	20.3000	20.3000	20.3000	+5.345%	1	114	-99.507%
2025-09-30	19.3800	19.4300	19.0000	19.2700	-3.650%	6	114	-99.481%
2025-09-29	20.0000	20.0000	20.0000	20.0000	-9.910%	1	116	-99.500%
2025-09-26	22.2000	22.2000	22.2000	22.2000	+12.178%	1	116	-99.550%
2025-09-24	19.8000	19.8000	19.7900	19.7900	-2.752%	2	115	-99.495%
2025-09-23	20.3500	20.3500	20.3500	20.3500	-3.555%	1	115	-99.509%
2025-09-22	21.1000	21.1000	21.1000	21.1000	-9.442%	1	116	-99.526%
2025-09-19	23.3000	23.3000	23.3000	23.3000	+4.484%	1	117	-99.571%
2025-09-18	22.6700	22.6700	22.3000	22.3000	-1.327%	6	116	-99.552%
2025-09-17	23.7000	23.8000	22.6000	22.6000	-6.224%	80	112	-99.558%
2025-09-15	23.4900	24.1000	23.4900	24.1000	-3.600%	6	37	-99.585%
2025-09-12	24.4700	25.0000	24.4700	25.0000	+2.881%	21	33	-99.600%
2025-09-11	23.0100	24.3000	22.9600	24.3000	0.000%	12	12	-99.588%

.dark-mode .xzJMNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzJMNt{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P90NBIS Sep 18 2026 90.00 Put (NBIS260918P00090000)option OPRA

NBIS20260918P90
NBIS Sep 18 2026 90.00 Put (NBIS260918P00090000)
option OPRA