Dark

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

EOD

Aug 31, 2026

0.0900+12.500%(+0.0100)1,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1400	0.1400	0.0700	0.0900	+12.500%	1,537	1,422	0.000%
2026-08-28	0.1900	0.1900	0.0800	0.0800	-11.111%	6	707	+12.500%
2026-08-27	0.1900	0.1900	0.0900	0.0900	-35.714%	15	706	0.000%
2026-08-26	0.1400	0.1600	0.1300	0.1400	-46.154%	41	695	-35.714%
2026-08-25	0.2100	0.2600	0.1600	0.2600	+52.941%	60	714	-65.385%
2026-08-24	0.2800	0.2800	0.1700	0.1700	0.000%	9	739	-47.059%
2026-08-21	0.1800	0.1800	0.1300	0.1700	+6.250%	8	735	-47.059%
2026-08-20	0.2900	0.2900	0.1600	0.1600	-20.000%	3	736	-43.750%
2026-08-19	0.1800	0.2200	0.1600	0.2000	+25.000%	7	736	-55.000%
2026-08-18	0.1300	0.2300	0.1200	0.1600	+14.286%	29	738	-43.750%
2026-08-17	0.1600	0.1800	0.1400	0.1400	-26.316%	9	736	-35.714%
2026-08-14	0.1900	0.2200	0.1600	0.1900	-24.000%	33	738	-52.632%
2026-08-13	0.3000	0.3000	0.1900	0.2500	-16.667%	7	725	-64.000%
2026-08-12	0.4700	0.4700	0.2000	0.3000	-53.846%	262	731	-70.000%
2026-08-11	0.8000	0.8900	0.6500	0.6500	-32.292%	8	809	-86.154%
2026-08-10	1.2500	1.2500	0.9500	0.9600	-28.889%	13	813	-90.625%
2026-08-07	1.6300	1.7500	1.3000	1.3500	-18.182%	66	814	-93.333%
2026-08-06	1.4500	1.6900	1.4500	1.6500	+11.486%	78	819	-94.545%
2026-08-05	1.6800	1.7200	1.4500	1.4800	-14.943%	11	813	-93.919%
2026-08-04	2.1500	2.1500	1.6900	1.7400	-12.121%	40	806	-94.828%
2026-08-03	2.3700	2.3700	1.9500	1.9800	-32.881%	64	818	-95.455%
2026-07-31	2.6000	2.9500	2.6000	2.9500	-9.509%	7	817	-96.949%
2026-07-30	4.8400	4.8400	2.9400	3.2600	-55.946%	46	818	-97.239%
2026-07-29	5.9500	7.5000	5.9500	7.4000	+20.325%	41	858	-98.784%
2026-07-28	6.0700	6.5000	5.7500	6.1500	+36.364%	233	842	-98.537%
2026-07-27	4.8300	4.8300	4.5100	4.5100	-9.800%	11	632	-98.004%
2026-07-24	4.6000	5.0000	4.5000	5.0000	+29.870%	9	624	-98.200%
2026-07-23	3.8500	3.8500	3.8500	3.8500	+2.667%	15	620	-97.662%
2026-07-22	3.8900	3.9000	3.6300	3.7500	-22.680%	5	626	-97.600%
2026-07-21	5.5500	5.5500	4.8500	4.8500	-27.068%	8	627	-98.144%
2026-07-20	6.4800	6.6500	6.4800	6.6500	+0.758%	3	631	-98.647%
2026-07-17	7.0500	7.0500	5.8000	6.6000	+1.538%	141	630	-98.636%
2026-07-16	5.4000	6.6400	5.2500	6.5000	+42.857%	91	565	-98.615%
2026-07-15	4.9500	4.9500	4.5500	4.5500	-2.361%	4	543	-98.022%
2026-07-14	4.5800	4.8500	4.5800	4.6600	+33.143%	12	541	-98.069%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-7.895%	1	531	-97.429%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-13.636%	1	530	-97.632%
2026-07-08	3.9500	4.4000	3.9500	4.4000	-10.204%	3	531	-97.955%
2026-07-07	4.5000	4.9000	4.5000	4.9000	+19.512%	5	531	-98.163%
2026-07-02	3.6000	4.1000	3.6000	4.1000	+24.242%	6	530	-97.805%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+11.864%	2	530	-97.273%
2026-06-25	3.1100	3.1100	2.9500	2.9500	-6.051%	2	528	-96.949%
2026-06-24	3.0300	3.2000	3.0300	3.1400	+21.705%	4	528	-97.134%
2026-06-22	2.7000	2.7000	2.4500	2.5800	-4.444%	242	527	-96.512%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+3.846%	5	527	-96.667%
2026-06-17	2.6000	2.6000	2.6000	2.6000	+8.333%	1	527	-96.538%
2026-06-16	2.5700	2.6500	2.4000	2.4000	-12.727%	5	527	-96.250%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-19.591%	1	530	-96.727%
2026-06-12	3.4200	3.4200	3.4200	3.4200	-21.379%	10	530	-97.368%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+18.852%	1	530	-97.931%
2026-06-08	3.6600	3.6600	3.6600	3.6600	-1.081%	1	529	-97.541%
2026-06-05	3.7300	3.7300	3.7000	3.7000	+30.742%	6	530	-97.568%
2026-06-03	2.8000	2.8300	2.8000	2.8300	+0.712%	4	530	-96.820%
2026-06-02	2.9800	2.9800	2.7700	2.8100	-3.103%	12	533	-96.797%
2026-06-01	3.0200	3.0500	2.9000	2.9000	-20.548%	6	536	-96.897%
2026-05-29	3.6500	3.8000	3.6500	3.6500	+12.308%	20	534	-97.534%
2026-05-28	3.4500	3.4500	3.2000	3.2500	-17.722%	32	541	-97.231%
2026-05-27	3.9000	3.9500	3.9000	3.9500	+10.644%	6	544	-97.722%
2026-05-26	3.5700	3.5700	3.5700	3.5700	-7.273%	1	539	-97.479%
2026-05-21	4.7000	4.7000	3.7400	3.8500	-33.621%	13	540	-97.662%
2026-05-20	5.4500	5.9000	5.4500	5.8000	+4.505%	36	540	-98.448%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+7.767%	1	524	-98.378%
2026-05-18	5.1500	5.1500	5.1500	5.1500	+24.096%	4	524	-98.252%
2026-05-14	3.9000	4.1500	3.8500	4.1500	-9.783%	5	524	-97.831%
2026-05-13	4.6000	4.7100	4.5800	4.6000	-26.635%	21	524	-98.043%
2026-05-12	6.2600	6.2700	6.2600	6.2700	+7.179%	20	524	-98.565%
2026-05-11	5.6500	5.8500	5.6500	5.8500	-10.413%	161	524	-98.462%
2026-05-08	6.2100	6.5300	6.2100	6.5300	+2.031%	3	475	-98.622%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+5.785%	5	474	-98.594%
2026-05-05	6.0500	6.0500	6.0500	6.0500	-27.108%	1	479	-98.512%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-16.077%	18	497	-98.916%
2026-04-30	9.7000	9.9500	9.6500	9.8900	+4.325%	44	497	-99.090%
2026-04-29	9.4800	9.4800	9.4800	9.4800	-12.303%	1	477	-99.051%
2026-04-28	10.3000	11.0000	10.3000	10.8100	+11.674%	13	477	-99.167%
2026-04-27	9.4500	9.8100	9.4500	9.6800	+10.000%	4	472	-99.070%
2026-04-24	7.2800	8.8000	7.2800	8.8000	+23.944%	14	471	-98.977%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-3.401%	2	464	-98.732%
2026-04-20	7.4000	7.4000	7.3500	7.3500	+2.797%	6	464	-98.776%
2026-04-17	7.4800	7.6300	7.1500	7.1500	0.000%	23	462	-98.741%
2026-04-16	7.5500	7.5500	7.1500	7.1500	-4.920%	3	466	-98.741%
2026-04-15	8.1300	8.2000	7.5200	7.5200	-4.810%	13	467	-98.803%
2026-04-14	7.9300	8.1900	7.7300	7.9000	-7.059%	138	471	-98.861%
2026-04-13	9.8600	9.8600	8.4700	8.5000	-14.573%	15	474	-98.941%
2026-04-10	10.0000	10.0000	9.5000	9.9500	-11.161%	146	484	-99.095%
2026-04-09	12.3500	12.5000	11.2000	11.2000	-12.637%	24	504	-99.196%
2026-04-08	12.7500	13.4000	12.2500	12.8200	-14.647%	71	497	-99.298%
2026-04-07	15.0200	15.0200	15.0200	15.0200	-5.831%	1	527	-99.401%
2026-04-06	16.0000	16.2800	15.9500	15.9500	-8.333%	4	528	-99.436%
2026-04-02	17.5000	17.5000	17.4000	17.4000	-6.952%	3	532	-99.483%
2026-04-01	17.7200	18.7000	17.7200	18.7000	-2.553%	5	532	-99.519%
2026-03-31	21.1100	21.1100	19.1900	19.1900	-16.601%	44	530	-99.531%
2026-03-30	22.6000	23.8000	22.3500	23.0100	+14.137%	123	524	-99.609%
2026-03-27	20.1200	20.1800	20.1200	20.1600	+12.626%	3	403	-99.554%
2026-03-26	17.9000	17.9000	17.9000	17.9000	+11.318%	1	402	-99.497%
2026-03-25	16.7200	16.7200	16.0800	16.0800	-5.356%	21	402	-99.440%
2026-03-24	16.6100	16.9900	16.5800	16.9900	+2.659%	40	402	-99.470%
2026-03-23	16.5100	16.5500	16.5100	16.5500	-3.891%	27	398	-99.456%
2026-03-20	15.2900	17.2200	15.2900	17.2200	+4.364%	30	398	-99.477%
2026-03-19	17.8000	17.8000	15.9000	16.5000	+1.852%	6	398	-99.455%
2026-03-18	16.1000	16.4100	16.0000	16.2000	-3.514%	19	398	-99.444%
2026-03-17	16.5700	17.3000	16.5700	16.7900	+21.843%	29	395	-99.464%
2026-03-16	14.0000	14.0000	13.3600	13.7800	-19.226%	6	369	-99.347%
2026-03-13	17.0600	17.0600	17.0600	17.0600	-10.821%	1	365	-99.472%
2026-03-12	19.1300	19.1300	19.1300	19.1300	+2.574%	1	364	-99.530%
2026-03-11	19.7500	19.7500	18.5100	18.6500	-24.094%	18	365	-99.517%
2026-03-06	24.5700	24.5700	24.5700	24.5700	+4.776%	20	375	-99.634%
2026-03-04	24.0300	24.0300	23.1000	23.4500	-11.006%	195	355	-99.616%
2026-02-27	23.7000	26.3500	23.7000	26.3500	+24.410%	3	218	-99.658%
2026-02-26	21.1800	21.1800	21.1800	21.1800	-2.080%	1	218	-99.575%
2026-02-25	21.6300	21.6300	21.6300	21.6300	-7.643%	3	218	-99.584%
2026-02-23	23.2300	23.4200	23.2300	23.4200	+7.926%	5	218	-99.616%
2026-02-20	21.7000	21.7000	21.7000	21.7000	+1.166%	1	217	-99.585%
2026-02-19	22.2500	22.2500	21.4500	21.4500	-7.383%	22	218	-99.580%
2026-02-18	23.6500	24.0600	23.1600	23.1600	-5.276%	69	218	-99.611%
2026-02-13	24.0700	24.4500	24.0700	24.4500	-13.298%	2	208	-99.632%
2026-02-12	28.2000	28.2000	28.2000	28.2000	+2.248%	6	208	-99.681%
2026-02-11	27.5800	27.5800	27.5800	27.5800	+7.024%	20	206	-99.674%
2026-02-10	26.2400	26.2400	25.7700	25.7700	-23.189%	2	186	-99.651%
2026-02-05	32.9500	33.5500	32.9500	33.5500	+23.573%	3	187	-99.732%
2026-01-30	27.1500	27.1500	27.1500	27.1500	+8.167%	2	186	-99.669%
2026-01-27	25.1000	25.1000	25.1000	25.1000	-2.144%	53	188	-99.641%
2026-01-23	25.9200	25.9200	25.6500	25.6500	+2.806%	19	150	-99.649%
2026-01-20	24.9500	24.9500	24.9500	24.9500	+4.306%	1	151	-99.639%
2026-01-15	23.9300	23.9300	23.9200	23.9200	+1.356%	2	151	-99.624%
2026-01-12	23.6800	23.6800	23.6000	23.6000	-8.171%	11	151	-99.619%
2026-01-09	25.7600	25.7600	25.7000	25.7000	-14.533%	85	141	-99.650%
2025-12-31	30.0700	30.0700	30.0700	30.0700	-13.218%	1	151	-99.701%
2025-12-17	34.6500	34.6500	34.6500	34.6500	+18.219%	10	151	-99.740%
2025-12-10	29.3100	29.3100	29.3100	29.3100	-1.644%	85	141	-99.693%
2025-12-01	29.0000	29.8000	29.0000	29.8000	0.000%	100	141	-99.698%
2025-11-28	29.7900	29.8000	29.7900	29.8000	-2.773%	4	141	-99.698%
2025-11-26	31.0000	31.0000	30.6500	30.6500	-5.692%	5	142	-99.706%
2025-11-25	33.8500	33.8500	32.4800	32.5000	+0.932%	4	142	-99.723%
2025-11-24	32.2000	32.2000	32.2000	32.2000	-4.451%	1	144	-99.720%
2025-11-21	34.6000	34.6000	33.7000	33.7000	+5.313%	2	143	-99.733%
2025-11-18	33.8000	33.8000	32.0000	32.0000	-4.478%	102	144	-99.719%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+9.836%	2	42	-99.731%
2025-11-12	30.6500	30.6500	30.2500	30.5000	+17.263%	5	42	-99.705%
2025-11-10	26.0100	26.0100	26.0100	26.0100	+1.206%	1	43	-99.654%
2025-11-04	25.7000	25.7000	25.7000	25.7000	+7.712%	5	44	-99.650%
2025-10-30	23.8600	23.8600	23.8600	23.8600	-20.993%	1	44	-99.623%
2025-10-22	27.8000	30.2000	27.8000	30.2000	+9.222%	3	45	-99.702%
2025-10-21	27.2100	27.6500	27.2100	27.6500	+8.431%	2	46	-99.675%
2025-10-20	25.1000	25.5000	25.1000	25.5000	+4.082%	3	45	-99.647%
2025-10-17	25.3000	25.3000	24.5000	24.5000	+16.279%	2	44	-99.633%
2025-10-16	21.0700	21.0700	21.0700	21.0700	+10.604%	1	44	-99.573%
2025-10-10	19.0500	19.0500	19.0500	19.0500	-7.614%	1	43	-99.528%
2025-10-06	20.6200	20.6200	20.6200	20.6200	+1.078%	1	44	-99.564%
2025-10-02	20.4000	20.4000	20.4000	20.4000	-9.333%	2	44	-99.559%
2025-10-01	22.5000	22.5000	22.5000	22.5000	-1.316%	20	44	-99.600%
2025-09-29	22.8000	22.8000	22.8000	22.8000	-5.000%	1	31	-99.605%
2025-09-26	25.0000	25.0000	24.0000	24.0000	-1.639%	2	32	-99.625%
2025-09-25	24.3700	24.4000	24.3700	24.4000	+7.347%	5	33	-99.631%
2025-09-24	22.0700	22.7300	22.0700	22.7300	-1.559%	16	36	-99.604%
2025-09-23	22.0600	23.0900	22.0600	23.0900	-2.036%	3	43	-99.610%
2025-09-22	23.5700	23.5700	23.5700	23.5700	-4.883%	1	44	-99.618%
2025-09-19	25.4000	25.4000	24.7800	24.7800	-10.542%	2	44	-99.637%
2025-09-17	27.7000	27.7000	27.7000	27.7000	0.000%	3	43	-99.675%
2025-09-16	27.3000	27.7000	27.3000	27.7000	+6.950%	2	45	-99.675%
2025-09-11	26.4000	26.4000	25.9000	25.9000	+0.465%	5	45	-99.653%
2025-09-10	25.7000	25.7800	25.7000	25.7800	+0.311%	11	41	-99.651%
2025-09-09	25.9900	28.7700	25.1100	25.7000	-30.182%	38	30	-99.650%
2025-08-19	36.8100	36.8100	36.8100	36.8100	0.000%	1	1	-99.756%

.dark-mode .K7flPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7flPq{ 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