Dark

NBIS20261218P100
NBIS Dec 18 2026 100.00 Put (NBIS261218P00100000)
option OPRA

EOD

Aug 31, 2026

2.70-8.163%(-0.24)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.1000	3.1000	2.7000	2.7000	-8.163%	53	3,262	0.000%
2026-08-28	3.1500	3.1500	2.9400	2.9400	-2.000%	54	3,272	-8.163%
2026-08-27	3.1000	3.1500	2.9000	3.0000	-10.448%	52	3,262	-10.000%
2026-08-26	3.3000	3.3500	3.2500	3.3500	+3.077%	362	3,299	-19.403%
2026-08-25	3.3800	3.6500	3.2500	3.2500	-14.021%	88	3,220	-16.923%
2026-08-24	3.3000	4.2000	3.3000	3.7800	+11.176%	49	3,223	-28.571%
2026-08-21	3.5500	3.6500	3.4000	3.4000	-10.526%	29	3,230	-20.588%
2026-08-20	3.7000	3.9500	3.6500	3.8000	+1.333%	295	3,239	-28.947%
2026-08-19	3.5600	4.1000	3.4000	3.7500	+20.968%	128	3,242	-28.000%
2026-08-18	3.7500	3.7500	3.0000	3.1000	-3.125%	44	3,217	-12.903%
2026-08-17	3.0000	3.2000	2.6200	3.2000	-3.030%	34	3,231	-15.625%
2026-08-14	3.3400	3.3400	2.9000	3.3000	-7.563%	32	3,231	-18.182%
2026-08-13	3.5000	3.6500	3.0000	3.5700	+8.182%	86	3,232	-24.370%
2026-08-12	5.5500	5.5500	3.3000	3.3000	-46.774%	1,498	3,210	-18.182%
2026-08-11	7.5400	8.6000	6.1500	6.2000	-22.500%	210	3,299	-56.452%
2026-08-10	9.3000	9.3000	7.8000	8.0000	-11.406%	46	3,393	-66.250%
2026-08-07	9.6800	10.7500	9.0000	9.0300	-9.246%	46	3,383	-70.100%
2026-08-06	9.2900	10.0000	8.9500	9.9500	+21.341%	96	3,370	-72.864%
2026-08-05	8.6000	9.3000	8.2000	8.2000	-4.094%	56	3,400	-67.073%
2026-08-04	8.8300	9.0000	8.4000	8.5500	-6.147%	1,035	3,430	-68.421%
2026-08-03	10.0000	10.3500	8.9000	9.1100	-16.114%	124	2,506	-70.362%
2026-07-31	10.0000	11.5000	10.0000	10.8600	-2.250%	177	2,476	-75.138%
2026-07-30	15.0200	15.4500	11.0000	11.1100	-42.316%	59	2,468	-75.698%
2026-07-29	18.0600	19.2600	17.3000	19.2600	+13.964%	84	2,521	-85.981%
2026-07-28	15.4500	17.1100	15.4500	16.9000	+17.443%	51	2,491	-84.024%
2026-07-27	14.3900	14.3900	14.3900	14.3900	-4.067%	2	2,474	-81.237%
2026-07-24	13.5200	15.0000	13.2000	15.0000	+23.762%	37	2,472	-82.000%
2026-07-23	11.9500	12.1200	11.9000	12.1200	+3.149%	16	2,452	-77.723%
2026-07-22	11.9100	12.1500	11.5000	11.7500	-9.962%	26	2,446	-77.021%
2026-07-21	14.9000	15.0000	12.6000	13.0500	-10.922%	628	2,449	-79.310%
2026-07-20	14.8000	14.8000	14.6500	14.6500	-7.161%	4	2,133	-81.570%
2026-07-17	17.0000	17.2300	15.0300	15.7800	-2.892%	61	2,135	-82.890%
2026-07-16	14.1900	16.2500	13.6000	16.2500	+25.000%	70	2,093	-83.385%
2026-07-15	12.9000	13.7500	12.9000	13.0000	-2.182%	15	2,040	-79.231%
2026-07-14	12.5500	13.3000	12.3000	13.2900	+13.590%	57	2,037	-79.684%
2026-07-13	11.5600	12.0300	11.1000	11.7000	+5.405%	204	1,993	-76.923%
2026-07-10	12.0000	12.0000	10.9000	11.1000	-3.478%	15	1,895	-75.676%
2026-07-09	11.2700	11.5000	11.2700	11.5000	-3.604%	17	1,885	-76.522%
2026-07-08	12.3000	12.3000	11.9300	11.9300	-8.231%	3	1,870	-77.368%
2026-07-07	12.3700	13.0100	12.1500	13.0000	+11.301%	9	1,871	-79.231%
2026-07-06	11.0000	11.8300	11.0000	11.6800	+5.225%	103	1,866	-76.884%
2026-07-02	10.0800	11.7500	10.0800	11.1000	+10.448%	26	1,750	-75.676%
2026-07-01	10.0000	10.1500	9.3500	10.0500	+34.358%	37	1,750	-73.134%
2026-06-30	7.5000	7.5000	7.4800	7.4800	-10.419%	29	1,748	-63.904%
2026-06-29	8.8000	8.8000	8.3500	8.3500	-10.600%	28	1,750	-67.665%
2026-06-26	9.3700	9.6000	9.0700	9.3400	+9.112%	5	1,764	-71.092%
2026-06-25	8.5000	8.7900	8.4000	8.5600	-5.414%	73	1,765	-68.458%
2026-06-24	8.3000	9.0500	8.3000	9.0500	+12.422%	5	1,785	-70.166%
2026-06-23	8.6000	8.8500	8.0000	8.0500	+5.229%	52	1,785	-66.460%
2026-06-22	7.1700	7.9000	7.1700	7.6500	-8.929%	17	1,813	-64.706%
2026-06-18	7.6100	8.4000	7.6100	8.4000	+8.387%	121	1,903	-67.857%
2026-06-17	8.3900	8.3900	7.7500	7.7500	-5.257%	7	1,903	-65.161%
2026-06-16	8.1200	8.1800	7.8100	8.1800	+0.368%	8	1,903	-66.993%
2026-06-15	8.7500	8.7500	8.0000	8.1500	-18.255%	4	1,905	-66.871%
2026-06-12	10.0500	10.0500	9.9700	9.9700	-6.822%	2	1,905	-72.919%
2026-06-11	11.8800	11.8800	10.7000	10.7000	-3.342%	2	1,905	-74.766%
2026-06-09	11.0000	11.0700	11.0000	11.0700	+5.228%	2	1,904	-75.610%
2026-06-08	9.6700	10.5200	9.6000	10.5200	+0.190%	8	1,902	-74.335%
2026-06-05	10.0000	10.5000	9.8800	10.5000	+31.250%	51	1,896	-74.286%
2026-06-04	8.4500	8.5000	7.9500	8.0000	-1.112%	17	1,886	-66.250%
2026-06-03	7.8500	8.0900	7.7500	8.0900	+1.506%	39	1,882	-66.625%
2026-06-02	7.8900	8.0000	7.7000	7.9700	-3.394%	7	1,855	-66.123%
2026-06-01	8.0800	8.2900	7.9200	8.2500	-16.244%	60	1,850	-67.273%
2026-05-29	9.3400	10.2000	9.3400	9.8500	+8.242%	33	1,812	-72.589%
2026-05-28	9.0800	9.3900	9.0500	9.1000	-10.256%	24	1,784	-70.330%
2026-05-27	10.3500	10.4400	10.0000	10.1400	+5.515%	15	1,773	-73.373%
2026-05-26	9.5500	9.6100	9.5500	9.6100	+0.628%	4	1,760	-71.904%
2026-05-22	9.7000	9.7000	9.5500	9.5500	-4.500%	32	1,756	-71.728%
2026-05-21	11.7300	11.7300	10.0000	10.0000	-25.094%	61	1,787	-73.000%
2026-05-20	13.0900	13.3500	12.9000	13.3500	+4.953%	1,486	1,787	-79.775%
2026-05-19	12.3700	12.8800	12.1200	12.7200	+7.251%	148	1,064	-78.774%
2026-05-18	10.8000	12.2500	10.8000	11.8600	+12.204%	136	1,064	-77.234%
2026-05-15	10.7000	10.8000	10.2300	10.5700	+4.447%	17	1,064	-74.456%
2026-05-14	10.0000	10.1200	9.4200	10.1200	-0.784%	24	1,022	-73.320%
2026-05-13	12.3500	12.3500	10.1500	10.2000	-22.137%	103	1,052	-73.529%
2026-05-12	13.0000	14.3500	12.9700	13.1000	+5.645%	8	1,052	-79.389%
2026-05-11	12.1800	12.4000	11.9700	12.4000	-6.415%	16	1,052	-78.226%
2026-05-08	13.0500	13.2500	12.8000	13.2500	+10.417%	52	1,063	-79.623%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+5.263%	2	1,059	-77.500%
2026-05-06	12.1300	12.1300	10.7000	11.4000	-7.916%	96	1,059	-76.316%
2026-05-05	12.5000	12.6000	12.3500	12.3800	+0.650%	33	1,060	-78.191%
2026-05-04	13.6900	13.6900	12.3000	12.3000	-16.041%	32	1,067	-78.049%
2026-05-01	15.0000	15.0500	14.6500	14.6500	-13.925%	5	1,077	-81.570%
2026-04-30	16.4000	17.1100	16.4000	17.0200	-3.020%	59	1,077	-84.136%
2026-04-29	17.4300	17.5500	17.4300	17.5500	-0.623%	11	1,018	-84.615%
2026-04-28	17.0000	17.9300	16.7800	17.6600	+11.420%	23	1,017	-84.711%
2026-04-27	15.6200	16.5200	15.6200	15.8500	+5.386%	15	1,011	-82.965%
2026-04-24	13.5000	15.0400	13.4500	15.0400	+6.667%	96	999	-82.048%
2026-04-23	13.5000	14.1000	13.5000	14.1000	+4.444%	30	957	-80.851%
2026-04-20	13.9500	13.9500	13.5000	13.5000	-0.516%	3	932	-80.000%
2026-04-17	13.7000	14.1500	13.4000	13.5700	+1.877%	47	931	-80.103%
2026-04-16	13.4000	13.6000	13.2000	13.3200	-1.697%	52	917	-79.730%
2026-04-15	14.6000	14.6000	13.5500	13.5500	-3.696%	7	917	-80.074%
2026-04-14	15.2500	15.2500	13.7500	14.0700	-4.804%	22	916	-80.810%
2026-04-13	16.5200	16.5200	14.7800	14.7800	-10.207%	25	926	-81.732%
2026-04-10	16.9100	16.9100	16.4600	16.4600	-11.027%	26	921	-83.597%
2026-04-09	19.9500	19.9500	18.5000	18.5000	-10.412%	41	926	-85.405%
2026-04-08	19.9000	20.6500	19.9000	20.6500	-9.031%	10	913	-86.925%
2026-04-07	23.2000	23.2000	22.6900	22.7000	-3.814%	7	907	-88.106%
2026-04-06	24.1000	24.1000	23.6000	23.6000	-9.820%	26	904	-88.559%
2026-04-01	26.0000	26.1700	26.0000	26.1700	-8.656%	11	887	-89.683%
2026-03-31	28.6500	28.6500	28.6500	28.6500	-8.496%	3	887	-90.576%
2026-03-30	28.2000	31.7600	28.2000	31.3100	+12.992%	14	887	-91.377%
2026-03-27	26.7000	27.7600	26.7000	27.7100	+12.186%	40	897	-90.256%
2026-03-26	24.8600	24.8700	24.7000	24.7000	+2.490%	11	889	-89.069%
2026-03-25	24.7000	24.7000	24.0000	24.1000	-0.413%	5	888	-88.797%
2026-03-23	23.9500	24.2000	23.9500	24.2000	-1.224%	4	889	-88.843%
2026-03-20	23.2800	24.8500	23.1000	24.5000	+8.407%	23	889	-88.980%
2026-03-19	22.6000	22.6000	22.6000	22.6000	+2.727%	1	883	-88.053%
2026-03-18	24.3000	24.3000	22.0000	22.0000	-11.111%	78	882	-87.727%
2026-03-17	23.2500	24.7500	23.2500	24.7500	+17.857%	90	821	-89.091%
2026-03-16	21.7000	21.7000	20.4500	21.0000	-19.540%	85	848	-87.143%
2026-03-11	26.0000	26.5200	26.0000	26.1000	-19.370%	13	810	-89.655%
2026-03-06	32.3700	32.3700	32.3700	32.3700	-1.641%	1	808	-91.659%
2026-02-27	32.9100	32.9100	32.9100	32.9100	+17.117%	1	807	-91.796%
2026-02-25	28.1000	28.1000	28.1000	28.1000	-6.954%	3	804	-90.391%
2026-02-24	30.0000	30.7500	30.0000	30.2000	-0.429%	4	804	-91.060%
2026-02-23	30.9400	30.9400	30.3200	30.3300	-1.622%	4	802	-91.098%
2026-02-20	30.9500	30.9500	30.8300	30.8300	+7.086%	2	801	-91.242%
2026-02-19	28.0000	28.7900	28.0000	28.7900	-2.473%	6	801	-90.622%
2026-02-18	31.4700	31.4700	29.5200	29.5200	-9.808%	6	796	-90.854%
2026-02-17	32.7300	32.7300	32.7300	32.7300	+1.363%	1	796	-91.751%
2026-02-13	31.8000	32.2900	31.8000	32.2900	-12.493%	3	796	-91.638%
2026-02-06	36.9000	36.9000	36.9000	36.9000	-9.292%	1	796	-92.683%
2026-02-05	40.0300	40.6800	40.0300	40.6800	+4.334%	2	797	-93.363%
2026-02-04	38.9900	38.9900	38.9900	38.9900	+7.856%	1	797	-93.075%
2026-02-02	36.1500	36.3100	36.1400	36.1500	-3.471%	17	797	-92.531%
2026-01-30	35.9000	37.4500	35.8000	37.4500	+12.227%	27	780	-92.790%
2026-01-29	33.3700	33.3700	33.3700	33.3700	+2.456%	1	776	-91.909%
2026-01-28	32.5700	32.5700	32.5700	32.5700	-2.045%	3	775	-91.710%
2026-01-26	33.2500	33.2500	33.2500	33.2500	+1.869%	1	773	-91.880%
2026-01-20	32.1000	32.8000	31.0800	32.6400	+4.918%	29	774	-91.728%
2026-01-16	30.4000	31.1100	30.4000	31.1100	+0.680%	2	769	-91.321%
2026-01-15	31.5000	32.0800	30.6800	30.9000	-2.215%	53	769	-91.262%
2026-01-14	31.0900	32.7600	30.4500	31.6000	+5.544%	636	719	-91.456%
2026-01-13	30.3000	30.6500	29.9400	29.9400	-1.513%	15	329	-90.982%
2026-01-12	32.0000	32.0500	30.4000	30.4000	-5.443%	10	329	-91.118%
2026-01-08	32.1500	32.1500	32.1500	32.1500	-4.087%	1	327	-91.602%
2026-01-06	33.0000	33.5200	33.0000	33.5200	-0.828%	10	326	-91.945%
2026-01-05	33.6700	33.8000	33.6700	33.8000	-5.981%	41	294	-92.012%
2025-12-24	35.7100	35.9500	35.7100	35.9500	+2.626%	2	294	-92.490%
2025-12-22	35.1300	35.1300	35.0300	35.0300	-13.506%	10	294	-92.292%
2025-12-18	40.3000	40.5000	40.3000	40.5000	-1.340%	33	284	-93.333%
2025-12-16	41.0500	41.0500	41.0500	41.0500	+2.293%	4	279	-93.423%
2025-12-15	39.6500	40.1300	39.6500	40.1300	+12.567%	3	279	-93.272%
2025-12-12	35.6500	35.6500	35.6500	35.6500	-0.140%	3	279	-92.426%
2025-12-10	35.7000	35.7000	35.7000	35.7000	+3.659%	2	278	-92.437%
2025-12-08	34.8800	34.9100	34.4400	34.4400	-1.600%	6	276	-92.160%
2025-12-05	35.0000	35.0000	35.0000	35.0000	-1.353%	6	276	-92.286%
2025-12-03	35.4800	35.4800	35.4800	35.4800	+2.101%	1	280	-92.390%
2025-12-02	34.7500	34.7500	34.7500	34.7500	+0.115%	5	281	-92.230%
2025-12-01	35.5300	35.5300	34.7100	34.7100	-5.807%	3	276	-92.221%
2025-11-28	36.8500	36.8500	36.8500	36.8500	-0.081%	1	277	-92.673%
2025-11-26	37.1000	37.1000	36.8700	36.8800	-6.086%	7	281	-92.679%
2025-11-24	39.2700	39.2700	39.2700	39.2700	+3.615%	5	281	-93.125%
2025-11-20	36.4000	38.2700	36.4000	37.9000	-1.763%	155	276	-92.876%
2025-11-18	38.5900	38.5900	38.5700	38.5800	-6.518%	5	213	-93.002%
2025-11-17	40.9600	41.2700	40.9600	41.2700	-0.314%	4	208	-93.458%
2025-11-14	41.4000	41.4000	41.4000	41.4000	+6.154%	2	208	-93.478%
2025-11-13	40.0000	40.0000	39.0000	39.0000	+4.362%	2	210	-93.077%
2025-11-12	34.1900	37.3700	34.1900	37.3700	+7.663%	47	208	-92.775%
2025-11-11	32.6600	34.7100	32.6600	34.7100	+3.396%	8	162	-92.221%
2025-11-06	33.6000	33.6000	33.5700	33.5700	+2.348%	4	156	-91.957%
2025-11-05	32.6000	32.8000	32.6000	32.8000	-0.606%	4	152	-91.768%
2025-11-04	33.0000	33.0000	33.0000	33.0000	+8.126%	1	152	-91.818%
2025-11-03	29.9400	30.5200	29.9400	30.5200	+4.057%	3	150	-91.153%
2025-10-31	29.3300	29.3300	29.3300	29.3300	-0.677%	12	150	-90.794%
2025-10-29	29.7000	29.7000	29.5000	29.5300	+2.109%	14	162	-90.857%
2025-10-28	28.9200	28.9200	28.9200	28.9200	-1.966%	2	150	-90.664%
2025-10-27	29.4600	29.5000	29.4600	29.5000	-18.733%	3	153	-90.847%
2025-10-22	36.3000	36.3000	36.3000	36.3000	+13.438%	2	153	-92.562%
2025-10-20	31.1000	32.0000	31.1000	32.0000	+4.099%	2	149	-91.563%
2025-10-17	30.7400	30.7400	30.7400	30.7400	+16.263%	1	148	-91.217%
2025-10-08	26.4400	26.4400	26.4400	26.4400	+0.878%	1	147	-89.788%
2025-10-07	26.2100	26.2100	26.2100	26.2100	+5.899%	4	147	-89.699%
2025-10-02	24.7800	24.7800	24.7500	24.7500	-7.129%	20	143	-89.091%
2025-10-01	26.6500	26.6500	26.6500	26.6500	-2.559%	1	133	-89.869%
2025-09-30	26.6000	27.3500	26.6000	27.3500	-5.690%	6	133	-90.128%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-1.159%	100	138	-90.690%
2025-09-25	29.3700	29.3700	29.3400	29.3400	+4.116%	5	38	-90.798%
2025-09-22	28.1800	28.1800	28.1800	28.1800	-13.823%	10	36	-90.419%
2025-09-16	32.7000	32.7000	32.7000	32.7000	+1.553%	2	26	-91.743%
2025-09-15	32.2000	32.2000	32.2000	32.2000	+2.548%	10	25	-91.615%
2025-09-09	31.4000	31.4000	31.4000	31.4000	0.000%	15	15	-91.401%

.dark-mode .HrtyHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrtyHL{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P100NBIS Dec 18 2026 100.00 Put (NBIS261218P00100000)option OPRA

NBIS20261218P100
NBIS Dec 18 2026 100.00 Put (NBIS261218P00100000)
option OPRA