Dark

NBIS20260918P95
NBIS Sep 18 2026 95.00 Put (NBIS260918P00095000)
option OPRA

EOD

Jul 14, 2026

4.66+33.143%(+1.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.5800	4.8500	4.5800	4.6600	+33.143%	12	541	0.000%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-7.895%	1	531	+33.143%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-13.636%	1	530	+22.632%
2026-07-08	3.9500	4.4000	3.9500	4.4000	-10.204%	3	531	+5.909%
2026-07-07	4.5000	4.9000	4.5000	4.9000	+19.512%	5	531	-4.898%
2026-07-02	3.6000	4.1000	3.6000	4.1000	+24.242%	6	530	+13.659%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+11.864%	2	530	+41.212%
2026-06-25	3.1100	3.1100	2.9500	2.9500	-6.051%	2	528	+57.966%
2026-06-24	3.0300	3.2000	3.0300	3.1400	+21.705%	4	528	+48.408%
2026-06-22	2.7000	2.7000	2.4500	2.5800	-4.444%	242	527	+80.620%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+3.846%	5	527	+72.593%
2026-06-17	2.6000	2.6000	2.6000	2.6000	+8.333%	1	527	+79.231%
2026-06-16	2.5700	2.6500	2.4000	2.4000	-12.727%	5	527	+94.167%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-19.591%	1	530	+69.455%
2026-06-12	3.4200	3.4200	3.4200	3.4200	-21.379%	10	530	+36.257%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+18.852%	1	530	+7.126%
2026-06-08	3.6600	3.6600	3.6600	3.6600	-1.081%	1	529	+27.322%
2026-06-05	3.7300	3.7300	3.7000	3.7000	+30.742%	6	530	+25.946%
2026-06-03	2.8000	2.8300	2.8000	2.8300	+0.712%	4	530	+64.664%
2026-06-02	2.9800	2.9800	2.7700	2.8100	-3.103%	12	533	+65.836%
2026-06-01	3.0200	3.0500	2.9000	2.9000	-20.548%	6	536	+60.690%
2026-05-29	3.6500	3.8000	3.6500	3.6500	+12.308%	20	534	+27.671%
2026-05-28	3.4500	3.4500	3.2000	3.2500	-17.722%	32	541	+43.385%
2026-05-27	3.9000	3.9500	3.9000	3.9500	+10.644%	6	544	+17.975%
2026-05-26	3.5700	3.5700	3.5700	3.5700	-7.273%	1	539	+30.532%
2026-05-21	4.7000	4.7000	3.7400	3.8500	-33.621%	13	540	+21.039%
2026-05-20	5.4500	5.9000	5.4500	5.8000	+4.505%	36	540	-19.655%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+7.767%	1	524	-16.036%
2026-05-18	5.1500	5.1500	5.1500	5.1500	+24.096%	4	524	-9.515%
2026-05-14	3.9000	4.1500	3.8500	4.1500	-9.783%	5	524	+12.289%
2026-05-13	4.6000	4.7100	4.5800	4.6000	-26.635%	21	524	+1.304%
2026-05-12	6.2600	6.2700	6.2600	6.2700	+7.179%	20	524	-25.678%
2026-05-11	5.6500	5.8500	5.6500	5.8500	-10.413%	161	524	-20.342%
2026-05-08	6.2100	6.5300	6.2100	6.5300	+2.031%	3	475	-28.637%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+5.785%	5	474	-27.188%
2026-05-05	6.0500	6.0500	6.0500	6.0500	-27.108%	1	479	-22.975%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-16.077%	18	497	-43.855%
2026-04-30	9.7000	9.9500	9.6500	9.8900	+4.325%	44	497	-52.882%
2026-04-29	9.4800	9.4800	9.4800	9.4800	-12.303%	1	477	-50.844%
2026-04-28	10.3000	11.0000	10.3000	10.8100	+11.674%	13	477	-56.892%
2026-04-27	9.4500	9.8100	9.4500	9.6800	+10.000%	4	472	-51.860%
2026-04-24	7.2800	8.8000	7.2800	8.8000	+23.944%	14	471	-47.045%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-3.401%	2	464	-34.366%
2026-04-20	7.4000	7.4000	7.3500	7.3500	+2.797%	6	464	-36.599%
2026-04-17	7.4800	7.6300	7.1500	7.1500	0.000%	23	462	-34.825%
2026-04-16	7.5500	7.5500	7.1500	7.1500	-4.920%	3	466	-34.825%
2026-04-15	8.1300	8.2000	7.5200	7.5200	-4.810%	13	467	-38.032%
2026-04-14	7.9300	8.1900	7.7300	7.9000	-7.059%	138	471	-41.013%
2026-04-13	9.8600	9.8600	8.4700	8.5000	-14.573%	15	474	-45.176%
2026-04-10	10.0000	10.0000	9.5000	9.9500	-11.161%	146	484	-53.166%
2026-04-09	12.3500	12.5000	11.2000	11.2000	-12.637%	24	504	-58.393%
2026-04-08	12.7500	13.4000	12.2500	12.8200	-14.647%	71	497	-63.651%
2026-04-07	15.0200	15.0200	15.0200	15.0200	-5.831%	1	527	-68.975%
2026-04-06	16.0000	16.2800	15.9500	15.9500	-8.333%	4	528	-70.784%
2026-04-02	17.5000	17.5000	17.4000	17.4000	-6.952%	3	532	-73.218%
2026-04-01	17.7200	18.7000	17.7200	18.7000	-2.553%	5	532	-75.080%
2026-03-31	21.1100	21.1100	19.1900	19.1900	-16.601%	44	530	-75.717%
2026-03-30	22.6000	23.8000	22.3500	23.0100	+14.137%	123	524	-79.748%
2026-03-27	20.1200	20.1800	20.1200	20.1600	+12.626%	3	403	-76.885%
2026-03-26	17.9000	17.9000	17.9000	17.9000	+11.318%	1	402	-73.966%
2026-03-25	16.7200	16.7200	16.0800	16.0800	-5.356%	21	402	-71.020%
2026-03-24	16.6100	16.9900	16.5800	16.9900	+2.659%	40	402	-72.572%
2026-03-23	16.5100	16.5500	16.5100	16.5500	-3.891%	27	398	-71.843%
2026-03-20	15.2900	17.2200	15.2900	17.2200	+4.364%	30	398	-72.938%
2026-03-19	17.8000	17.8000	15.9000	16.5000	+1.852%	6	398	-71.758%
2026-03-18	16.1000	16.4100	16.0000	16.2000	-3.514%	19	398	-71.235%
2026-03-17	16.5700	17.3000	16.5700	16.7900	+21.843%	29	395	-72.245%
2026-03-16	14.0000	14.0000	13.3600	13.7800	-19.226%	6	369	-66.183%
2026-03-13	17.0600	17.0600	17.0600	17.0600	-10.821%	1	365	-72.685%
2026-03-12	19.1300	19.1300	19.1300	19.1300	+2.574%	1	364	-75.640%
2026-03-11	19.7500	19.7500	18.5100	18.6500	-24.094%	18	365	-75.013%
2026-03-06	24.5700	24.5700	24.5700	24.5700	+4.776%	20	375	-81.034%
2026-03-04	24.0300	24.0300	23.1000	23.4500	-11.006%	195	355	-80.128%
2026-02-27	23.7000	26.3500	23.7000	26.3500	+24.410%	3	218	-82.315%
2026-02-26	21.1800	21.1800	21.1800	21.1800	-2.080%	1	218	-77.998%
2026-02-25	21.6300	21.6300	21.6300	21.6300	-7.643%	3	218	-78.456%
2026-02-23	23.2300	23.4200	23.2300	23.4200	+7.926%	5	218	-80.102%
2026-02-20	21.7000	21.7000	21.7000	21.7000	+1.166%	1	217	-78.525%
2026-02-19	22.2500	22.2500	21.4500	21.4500	-7.383%	22	218	-78.275%
2026-02-18	23.6500	24.0600	23.1600	23.1600	-5.276%	69	218	-79.879%
2026-02-13	24.0700	24.4500	24.0700	24.4500	-13.298%	2	208	-80.941%
2026-02-12	28.2000	28.2000	28.2000	28.2000	+2.248%	6	208	-83.475%
2026-02-11	27.5800	27.5800	27.5800	27.5800	+7.024%	20	206	-83.104%
2026-02-10	26.2400	26.2400	25.7700	25.7700	-23.189%	2	186	-81.917%
2026-02-05	32.9500	33.5500	32.9500	33.5500	+23.573%	3	187	-86.110%
2026-01-30	27.1500	27.1500	27.1500	27.1500	+8.167%	2	186	-82.836%
2026-01-27	25.1000	25.1000	25.1000	25.1000	-2.144%	53	188	-81.434%
2026-01-23	25.9200	25.9200	25.6500	25.6500	+2.806%	19	150	-81.832%
2026-01-20	24.9500	24.9500	24.9500	24.9500	+4.306%	1	151	-81.323%
2026-01-15	23.9300	23.9300	23.9200	23.9200	+1.356%	2	151	-80.518%
2026-01-12	23.6800	23.6800	23.6000	23.6000	-8.171%	11	151	-80.254%
2026-01-09	25.7600	25.7600	25.7000	25.7000	-14.533%	85	141	-81.868%
2025-12-31	30.0700	30.0700	30.0700	30.0700	-13.218%	1	151	-84.503%
2025-12-17	34.6500	34.6500	34.6500	34.6500	+18.219%	10	151	-86.551%
2025-12-10	29.3100	29.3100	29.3100	29.3100	-1.644%	85	141	-84.101%
2025-12-01	29.0000	29.8000	29.0000	29.8000	0.000%	100	141	-84.362%
2025-11-28	29.7900	29.8000	29.7900	29.8000	-2.773%	4	141	-84.362%
2025-11-26	31.0000	31.0000	30.6500	30.6500	-5.692%	5	142	-84.796%
2025-11-25	33.8500	33.8500	32.4800	32.5000	+0.932%	4	142	-85.662%
2025-11-24	32.2000	32.2000	32.2000	32.2000	-4.451%	1	144	-85.528%
2025-11-21	34.6000	34.6000	33.7000	33.7000	+5.313%	2	143	-86.172%
2025-11-18	33.8000	33.8000	32.0000	32.0000	-4.478%	102	144	-85.438%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+9.836%	2	42	-86.090%
2025-11-12	30.6500	30.6500	30.2500	30.5000	+17.263%	5	42	-84.721%
2025-11-10	26.0100	26.0100	26.0100	26.0100	+1.206%	1	43	-82.084%
2025-11-04	25.7000	25.7000	25.7000	25.7000	+7.712%	5	44	-81.868%
2025-10-30	23.8600	23.8600	23.8600	23.8600	-20.993%	1	44	-80.469%
2025-10-22	27.8000	30.2000	27.8000	30.2000	+9.222%	3	45	-84.570%
2025-10-21	27.2100	27.6500	27.2100	27.6500	+8.431%	2	46	-83.146%
2025-10-20	25.1000	25.5000	25.1000	25.5000	+4.082%	3	45	-81.725%
2025-10-17	25.3000	25.3000	24.5000	24.5000	+16.279%	2	44	-80.980%
2025-10-16	21.0700	21.0700	21.0700	21.0700	+10.604%	1	44	-77.883%
2025-10-10	19.0500	19.0500	19.0500	19.0500	-7.614%	1	43	-75.538%
2025-10-06	20.6200	20.6200	20.6200	20.6200	+1.078%	1	44	-77.401%
2025-10-02	20.4000	20.4000	20.4000	20.4000	-9.333%	2	44	-77.157%
2025-10-01	22.5000	22.5000	22.5000	22.5000	-1.316%	20	44	-79.289%
2025-09-29	22.8000	22.8000	22.8000	22.8000	-5.000%	1	31	-79.561%
2025-09-26	25.0000	25.0000	24.0000	24.0000	-1.639%	2	32	-80.583%
2025-09-25	24.3700	24.4000	24.3700	24.4000	+7.347%	5	33	-80.902%
2025-09-24	22.0700	22.7300	22.0700	22.7300	-1.559%	16	36	-79.498%
2025-09-23	22.0600	23.0900	22.0600	23.0900	-2.036%	3	43	-79.818%
2025-09-22	23.5700	23.5700	23.5700	23.5700	-4.883%	1	44	-80.229%
2025-09-19	25.4000	25.4000	24.7800	24.7800	-10.542%	2	44	-81.195%
2025-09-17	27.7000	27.7000	27.7000	27.7000	0.000%	3	43	-83.177%
2025-09-16	27.3000	27.7000	27.3000	27.7000	+6.950%	2	45	-83.177%
2025-09-11	26.4000	26.4000	25.9000	25.9000	+0.465%	5	45	-82.008%
2025-09-10	25.7000	25.7800	25.7000	25.7800	+0.311%	11	41	-81.924%
2025-09-09	25.9900	28.7700	25.1100	25.7000	-30.182%	38	30	-81.868%
2025-08-19	36.8100	36.8100	36.8100	36.8100	0.000%	1	1	-87.340%

.dark-mode .lKYy3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKYy3y{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20260918P95NBIS Sep 18 2026 95.00 Put (NBIS260918P00095000)option OPRA

NBIS20260918P95
NBIS Sep 18 2026 95.00 Put (NBIS260918P00095000)
option OPRA