Dark

NBIS20261120P100
NBIS Nov 20 2026 100.00 Put (NBIS261120P00100000)
option OPRA

EOD

Aug 31, 2026

1.75-5.914%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.8000	1.8500	1.5900	1.7500	-5.914%	11	1,386	0.000%
2026-08-28	2.1100	2.1400	1.8200	1.8600	+1.639%	31	1,383	-5.914%
2026-08-27	1.8500	1.9000	1.8300	1.8300	-12.857%	8	1,379	-4.372%
2026-08-26	1.6800	2.1000	1.6800	2.1000	+2.439%	4	1,379	-16.667%
2026-08-25	2.3500	2.5500	2.0500	2.0500	-17.004%	32	1,375	-14.634%
2026-08-24	2.8200	2.8200	2.4700	2.4700	+9.778%	39	1,380	-29.150%
2026-08-21	2.3000	2.3200	2.2500	2.2500	-11.417%	6	1,373	-22.222%
2026-08-20	2.0800	2.7000	2.0800	2.5400	-2.308%	21	1,372	-31.102%
2026-08-19	2.5000	2.6200	2.4000	2.6000	+18.721%	49	1,381	-32.692%
2026-08-18	2.1300	2.1900	2.1000	2.1900	+25.862%	7	1,351	-20.091%
2026-08-17	1.8800	1.8800	1.7400	1.7400	-10.769%	17	1,356	+0.575%
2026-08-14	2.1700	2.1800	1.8000	1.9500	-20.408%	25	1,352	-10.256%
2026-08-13	2.4400	2.4500	2.0500	2.4500	+0.410%	60	1,357	-28.571%
2026-08-12	3.0500	3.1000	2.4400	2.4400	-47.974%	499	1,366	-28.279%
2026-08-11	5.2000	5.8100	4.4500	4.6900	-23.115%	43	1,142	-62.687%
2026-08-10	6.5000	6.5000	6.1000	6.1000	-19.205%	23	1,140	-71.311%
2026-08-07	7.8300	8.2000	7.4500	7.5500	-1.821%	115	1,140	-76.821%
2026-08-06	7.0500	7.6900	7.0500	7.6900	+19.225%	52	1,181	-77.243%
2026-08-05	7.2000	7.3000	6.3000	6.4500	-3.298%	67	1,206	-72.868%
2026-08-04	7.1500	7.1500	6.6700	6.6700	-7.361%	18	1,208	-73.763%
2026-08-03	7.6000	7.6500	7.2000	7.2000	-18.182%	14	1,214	-75.694%
2026-07-31	8.1000	9.4000	8.1000	8.8000	-7.853%	49	1,216	-80.114%
2026-07-30	12.4400	12.4400	9.2500	9.5500	-40.313%	43	1,243	-81.675%
2026-07-29	14.8200	16.8800	14.8200	16.0000	+8.622%	19	1,251	-89.063%
2026-07-28	13.6600	15.1500	13.6600	14.7300	+20.738%	13	1,253	-88.119%
2026-07-27	12.2000	12.2000	12.2000	12.2000	0.000%	1	1,250	-85.656%
2026-07-24	11.2500	12.2000	10.9500	12.2000	+22.000%	44	1,250	-85.656%
2026-07-22	9.7500	10.0000	9.6500	10.0000	-7.664%	80	1,241	-82.500%
2026-07-21	12.4500	12.4500	10.8300	10.8300	-21.805%	172	1,243	-83.841%
2026-07-20	12.9000	14.1500	12.9000	13.8500	-7.667%	52	1,157	-87.365%
2026-07-17	15.3000	15.3000	15.0000	15.0000	+9.091%	12	1,151	-88.333%
2026-07-16	12.1000	13.8000	12.0700	13.7500	+18.534%	25	1,150	-87.273%
2026-07-15	11.6000	11.6000	11.6000	11.6000	+3.111%	2	1,162	-84.914%
2026-07-14	10.4500	11.5000	10.3000	11.2500	+13.065%	28	1,162	-84.444%
2026-07-13	9.9500	9.9500	9.9500	9.9500	-0.400%	2	1,151	-82.412%
2026-07-09	9.3000	9.9900	9.3000	9.9900	-8.264%	7	1,151	-82.482%
2026-07-08	11.5200	11.5200	10.7000	10.8900	-1.448%	32	1,151	-83.930%
2026-07-07	11.0000	11.2000	10.8500	11.0500	+13.800%	8	1,161	-84.163%
2026-07-06	9.7100	9.7100	9.7100	9.7100	+13.567%	1	1,162	-81.977%
2026-07-01	8.0000	8.5500	7.6000	8.5500	+13.095%	27	1,162	-79.532%
2026-06-29	7.5600	7.5600	7.5600	7.5600	-4.906%	2	1,160	-76.852%
2026-06-26	7.8000	7.9500	7.8000	7.9500	+10.417%	8	1,160	-77.987%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-7.216%	5	1,160	-75.694%
2026-06-24	7.3200	7.7600	7.3200	7.7600	+8.531%	14	1,160	-77.448%
2026-06-23	7.1500	7.1500	7.1500	7.1500	+12.954%	1	1,153	-75.524%
2026-06-22	6.3500	6.3500	6.3300	6.3300	-1.860%	11	1,153	-72.354%
2026-06-18	6.4500	6.4500	6.4500	6.4500	+0.781%	1	1,153	-72.868%
2026-06-17	6.6500	6.6500	6.4000	6.4000	-1.538%	10	1,153	-72.656%
2026-06-16	6.7000	6.7000	6.5000	6.5000	-2.840%	3	1,153	-73.077%
2026-06-15	7.2500	7.2500	6.5800	6.6900	-19.880%	8	1,162	-73.842%
2026-06-12	8.6500	8.6500	8.3500	8.3500	-15.657%	6	1,162	-79.042%
2026-06-11	9.9000	9.9000	9.9000	9.9000	0.000%	1	1,162	-82.323%
2026-06-10	8.9000	9.9000	8.9000	9.9000	+5.319%	2	1,162	-82.323%
2026-06-09	8.6000	9.7800	8.6000	9.4000	+17.500%	12	1,163	-81.383%
2026-06-08	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,161	-78.125%
2026-06-05	7.9000	8.5000	7.9000	8.5000	+28.788%	11	1,161	-79.412%
2026-06-04	7.1000	7.4000	6.6000	6.6000	-3.650%	8	1,160	-73.485%
2026-06-03	6.5000	6.8500	6.5000	6.8500	+4.580%	6	1,155	-74.453%
2026-06-02	6.5000	6.6000	6.4500	6.5500	-2.239%	92	1,155	-73.282%
2026-06-01	6.9000	6.9300	6.4500	6.7000	-19.952%	16	1,158	-73.881%
2026-05-29	7.7500	8.4500	7.7500	8.3700	+10.132%	4	1,152	-79.092%
2026-05-28	8.7900	8.7900	7.5000	7.6000	-13.143%	8	1,152	-76.974%
2026-05-27	8.7500	8.7500	8.7500	8.7500	+7.759%	1	1,150	-80.000%
2026-05-26	7.9500	8.1500	7.9500	8.1200	-0.123%	3	1,150	-78.448%
2026-05-22	8.1300	8.1300	8.1300	8.1300	-5.134%	2	1,148	-78.475%
2026-05-21	9.2100	9.2100	8.5700	8.5700	-22.091%	412	1,146	-79.580%
2026-05-19	11.0000	11.0000	10.5000	11.0000	+5.263%	9	1,146	-84.091%
2026-05-18	9.9500	10.6000	9.9500	10.4500	+13.587%	55	1,040	-83.254%
2026-05-15	9.0000	9.4000	9.0000	9.2000	+5.747%	5	1,040	-80.978%
2026-05-14	8.5000	8.7000	8.2000	8.7000	+1.517%	5	1,006	-79.885%
2026-05-13	8.9900	9.1700	8.5700	8.5700	-28.583%	33	981	-79.580%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+11.111%	1	981	-85.417%
2026-05-11	10.8000	10.8000	10.8000	10.8000	-6.816%	10	981	-83.796%
2026-05-08	11.4500	12.2000	11.0000	11.5900	+5.845%	72	971	-84.901%
2026-05-07	11.0000	12.0000	10.9500	10.9500	+8.739%	4	912	-84.018%
2026-05-06	10.1000	10.4000	9.8500	10.0700	-11.589%	74	912	-82.622%
2026-05-04	11.2700	11.6200	11.2700	11.3900	-12.787%	6	865	-84.636%
2026-05-01	14.6000	14.6000	13.0000	13.0600	-15.305%	16	2,128	-86.600%
2026-04-30	15.5000	15.5000	15.4200	15.4200	-3.925%	1,605	2,128	-88.651%
2026-04-29	15.7700	16.0500	15.7700	16.0500	+0.943%	3	1,664	-89.097%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+6.000%	1	1,663	-88.994%
2026-04-27	15.1000	15.1000	14.9500	15.0000	+9.489%	21	1,663	-88.333%
2026-04-24	13.4600	13.7000	13.4600	13.7000	+7.031%	3	1,653	-87.226%
2026-04-23	12.6000	12.8200	12.6000	12.8000	+3.226%	16	1,651	-86.328%
2026-04-22	12.0000	12.4000	12.0000	12.4000	+5.085%	63	1,649	-85.887%
2026-04-21	11.8000	11.8000	11.8000	11.8000	-3.673%	1	1,614	-85.169%
2026-04-20	12.2500	12.2500	12.2500	12.2500	-1.210%	1	1,614	-85.714%
2026-04-17	12.6500	12.6500	12.4000	12.4000	+0.977%	24	1,613	-85.887%
2026-04-16	12.5800	12.5800	12.0000	12.2800	-4.436%	43	1,613	-85.749%
2026-04-15	13.0000	13.0800	12.6500	12.8500	+1.181%	8	1,602	-86.381%
2026-04-14	13.1100	13.1100	12.5100	12.7000	-9.221%	17	1,603	-86.220%
2026-04-13	14.2200	14.2200	13.6000	13.9900	-8.502%	1,674	1,604	-87.491%
2026-04-10	16.5500	16.5500	14.8000	15.2900	-17.351%	5	89	-88.555%
2026-04-09	18.5000	18.5000	18.5000	18.5000	-0.644%	10	85	-90.541%
2026-04-08	18.6200	18.6200	18.6200	18.6200	-15.899%	1	75	-90.602%
2026-04-06	22.7500	22.9000	22.1400	22.1400	-15.367%	3	74	-92.096%
2026-03-31	26.1600	26.1600	26.1600	26.1600	-0.721%	4	76	-93.310%
2026-03-27	25.5100	26.3500	25.5100	26.3500	+7.114%	47	76	-93.359%
2026-03-26	24.6000	24.6000	24.6000	24.6000	+11.565%	7	42	-92.886%
2026-03-25	21.8000	22.0500	21.8000	22.0500	-2.000%	30	35	-92.063%
2026-03-24	22.5000	22.5000	22.5000	22.5000	+0.852%	3	5	-92.222%
2026-03-23	22.3100	22.3100	22.3100	22.3100	-3.919%	1	2	-92.156%
2026-03-20	21.8700	23.2200	21.8700	23.2200	+3.200%	2	3	-92.463%
2026-03-19	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-92.222%

.dark-mode .SDF21k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDF21k{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261120P100NBIS Nov 20 2026 100.00 Put (NBIS261120P00100000)option OPRA

NBIS20261120P100
NBIS Nov 20 2026 100.00 Put (NBIS261120P00100000)
option OPRA