Dark

NBIS20261218P110
NBIS Dec 18 2026 110.00 Put (NBIS261218P00110000)
option OPRA

EOD

Aug 31, 2026

3.75-11.765%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.0000	4.0500	3.7500	3.7500	-11.765%	4	548	0.000%
2026-08-28	4.2000	4.2500	4.2000	4.2500	+1.190%	2	548	-11.765%
2026-08-27	4.1900	4.2500	4.0000	4.2000	-8.696%	16	548	-10.714%
2026-08-26	4.7000	4.7000	4.5600	4.6000	-1.075%	20	552	-18.478%
2026-08-25	4.9500	4.9500	4.6200	4.6500	-17.553%	15	539	-19.355%
2026-08-24	5.4000	5.7900	5.4000	5.6400	+15.102%	8	541	-33.511%
2026-08-21	4.8000	4.9000	4.7500	4.9000	-7.547%	10	534	-23.469%
2026-08-20	5.3000	5.3000	5.3000	5.3000	+2.913%	1	536	-29.245%
2026-08-19	4.8500	5.6000	4.7500	5.1500	+17.045%	61	535	-27.184%
2026-08-18	3.8500	4.5000	3.8500	4.4000	+19.891%	56	542	-14.773%
2026-08-17	3.9000	3.9000	3.6000	3.6700	-8.250%	18	561	+2.180%
2026-08-14	4.2500	4.2500	4.0000	4.0000	-17.526%	26	566	-6.250%
2026-08-13	4.4000	4.8500	3.8500	4.8500	-2.414%	30	571	-22.680%
2026-08-12	6.2000	6.2000	4.9200	4.9700	-41.529%	60	561	-24.547%
2026-08-11	9.5500	9.5500	8.5000	8.5000	-20.188%	28	615	-55.882%
2026-08-10	11.0500	11.2000	10.3500	10.6500	-10.504%	33	613	-64.789%
2026-08-07	13.3000	13.3600	11.9000	11.9000	-6.299%	8	614	-68.487%
2026-08-06	12.0000	12.8000	11.6000	12.7000	+17.051%	23	614	-70.472%
2026-08-05	11.3900	11.3900	10.8500	10.8500	-0.459%	22	615	-65.438%
2026-08-04	10.9600	10.9600	10.8000	10.9000	-8.403%	16	623	-65.596%
2026-08-03	12.0000	12.0000	11.9000	11.9000	-15.121%	2	610	-68.487%
2026-07-31	13.0500	14.0200	12.7600	14.0200	-6.221%	3	610	-73.252%
2026-07-30	19.4500	19.4500	14.8500	14.9500	-29.548%	31	611	-74.916%
2026-07-29	22.6500	24.5300	21.2200	21.2200	+3.512%	25	608	-82.328%
2026-07-28	20.1000	21.7400	20.1000	20.5000	+12.022%	96	595	-81.707%
2026-07-27	18.8000	18.8000	18.3000	18.3000	+10.909%	6	579	-79.508%
2026-07-24	15.6300	16.5000	15.6300	16.5000	-9.091%	4	582	-77.273%
2026-07-21	18.5900	18.5900	18.1500	18.1500	-4.222%	15	578	-79.339%
2026-07-20	18.9500	18.9500	18.9500	18.9500	-4.051%	1	578	-80.211%
2026-07-17	19.6000	19.7500	18.9000	19.7500	-2.948%	5	577	-81.013%
2026-07-16	20.1800	20.3500	19.8900	20.3500	+21.203%	22	574	-81.572%
2026-07-15	16.0000	16.7900	16.0000	16.7900	-0.238%	8	561	-77.665%
2026-07-14	15.6700	16.8300	15.6700	16.8300	+15.989%	2	560	-77.718%
2026-07-13	14.5100	14.5100	14.5100	14.5100	-1.091%	1	560	-74.156%
2026-07-09	14.6700	14.6700	14.6700	14.6700	-0.340%	1	560	-74.438%
2026-07-08	14.7200	14.7200	14.7200	14.7200	-8.741%	1	559	-74.524%
2026-07-07	16.1400	16.1400	16.1300	16.1300	+19.481%	5	559	-76.751%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-3.571%	1	558	-72.222%
2026-07-02	12.2500	14.9900	12.2500	14.0000	+14.286%	217	347	-73.214%
2026-07-01	11.9500	12.2500	11.9500	12.2500	+32.004%	9	347	-69.388%
2026-06-30	9.3000	9.3000	9.2000	9.2800	-12.864%	13	340	-59.591%
2026-06-29	10.6500	10.6500	10.6500	10.6500	-10.654%	1	337	-64.789%
2026-06-26	11.9200	11.9200	11.9200	11.9200	+10.884%	1	336	-68.540%
2026-06-25	10.8500	10.9000	10.4000	10.7500	-7.725%	78	335	-65.116%
2026-06-24	11.2300	11.6500	11.2300	11.6500	+16.500%	3	317	-67.811%
2026-06-22	10.0000	10.0000	10.0000	10.0000	0.000%	4	316	-62.500%
2026-06-18	10.0000	10.0000	9.7200	10.0000	+1.010%	5	311	-62.500%
2026-06-17	9.8000	10.0000	9.8000	9.9000	-1.980%	4	311	-62.121%
2026-06-16	10.3000	10.3000	10.1000	10.1000	-1.463%	54	311	-62.871%
2026-06-15	10.8300	10.8300	10.2500	10.2500	-17.803%	3	263	-63.415%
2026-06-12	12.4700	12.4700	12.4700	12.4700	-9.964%	1	263	-69.928%
2026-06-11	15.0000	15.0000	13.8500	13.8500	-3.215%	7	263	-72.924%
2026-06-10	13.3800	14.3100	13.3800	14.3100	-0.487%	6	258	-73.795%
2026-06-09	14.3800	14.3800	14.3800	14.3800	+10.615%	1	257	-73.922%
2026-06-05	12.0000	13.0000	11.9500	13.0000	+25.000%	14	258	-71.154%
2026-06-03	10.4000	10.4000	10.4000	10.4000	+1.961%	1	255	-63.942%
2026-06-02	10.2000	10.5000	10.2000	10.2000	-2.392%	3	256	-63.235%
2026-06-01	10.3800	10.4500	10.3800	10.4500	-10.146%	2	256	-64.115%
2026-05-28	11.7100	12.1000	11.6300	11.6300	-10.676%	16	255	-67.756%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+6.897%	3	241	-71.198%
2026-05-26	12.1800	12.1800	12.1800	12.1800	-0.164%	3	241	-69.212%
2026-05-22	12.2000	12.2000	12.2000	12.2000	-1.850%	1	242	-69.262%
2026-05-21	12.4700	12.4700	12.4300	12.4300	-20.218%	11	243	-69.831%
2026-05-19	15.9000	16.4000	15.5800	15.5800	+3.522%	6	243	-75.931%
2026-05-18	14.7000	15.3600	14.7000	15.0500	+9.854%	33	231	-75.083%
2026-05-15	13.4500	13.7000	12.9500	13.7000	+14.167%	5	231	-72.628%
2026-05-14	12.5000	12.5000	12.0000	12.0000	-11.765%	52	208	-68.750%
2026-05-13	12.9800	13.6000	12.9800	13.6000	-21.159%	56	183	-72.426%
2026-05-12	17.1000	17.4500	17.1000	17.2500	+10.577%	33	183	-78.261%
2026-05-11	15.6000	15.6000	15.4400	15.6000	-4.878%	9	183	-75.962%
2026-05-08	16.4500	16.7500	16.4000	16.4000	+1.611%	29	153	-77.134%
2026-05-07	16.0500	16.1400	16.0500	16.1400	+12.867%	36	145	-76.766%
2026-05-06	15.3300	15.7500	14.0000	14.3000	-8.333%	26	114	-73.776%
2026-05-04	16.2500	16.8000	15.6000	15.6000	-25.466%	19	98	-75.962%
2026-04-30	20.9600	20.9600	20.9300	20.9300	-0.806%	20	102	-82.083%
2026-04-29	21.3000	22.3000	21.1000	21.1000	-5.254%	7	95	-82.227%
2026-04-28	22.5000	22.5500	22.2700	22.2700	+9.975%	9	95	-83.161%
2026-04-27	20.2500	20.2500	20.2500	20.2500	+19.118%	1	89	-81.481%
2026-04-24	17.0000	17.0000	17.0000	17.0000	+0.532%	1	88	-77.941%
2026-04-23	16.9100	16.9100	16.9100	16.9100	-1.971%	1	89	-77.824%
2026-04-22	17.2000	17.2500	17.2000	17.2500	+0.174%	2	89	-78.261%
2026-04-20	17.8000	17.8000	17.2200	17.2200	+4.174%	2	88	-78.223%
2026-04-16	16.7400	17.0400	16.5300	16.5300	-5.000%	3	88	-77.314%
2026-04-14	18.0000	18.0000	17.4000	17.4000	-8.082%	7	88	-78.448%
2026-04-13	19.0200	19.4000	18.5500	18.9300	-8.107%	7	87	-80.190%
2026-04-10	20.5000	20.6000	19.9500	20.6000	-12.527%	13	87	-81.796%
2026-04-09	24.2900	24.2900	23.5000	23.5500	-5.838%	7	84	-84.076%
2026-04-08	25.0000	25.0100	24.8400	25.0100	-13.759%	4	89	-85.006%
2026-04-06	29.0000	29.0000	29.0000	29.0000	-7.348%	1	89	-87.069%
2026-04-02	33.0000	33.0000	31.3000	31.3000	+0.968%	3	89	-88.019%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-11.175%	2	89	-87.903%
2026-03-31	34.8600	34.9000	34.8600	34.9000	-9.067%	2	87	-89.255%
2026-03-30	34.6000	38.3800	34.6000	38.3800	+10.925%	3	85	-90.229%
2026-03-27	32.6000	34.6000	32.6000	34.6000	+20.139%	14	84	-89.162%
2026-03-25	28.8000	28.8000	28.8000	28.8000	+3.934%	2	82	-86.979%
2026-03-20	27.7100	27.7100	27.7100	27.7100	-3.985%	4	82	-86.467%
2026-03-19	28.5000	28.8600	28.5000	28.8600	+1.157%	12	82	-87.006%
2026-03-18	28.5300	28.5300	28.5300	28.5300	-2.959%	15	80	-86.856%
2026-03-17	28.5000	30.3000	28.5000	29.4000	+14.175%	51	80	-87.245%
2026-03-16	26.4700	26.4700	25.7000	25.7500	-19.531%	27	58	-85.437%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+0.946%	1	69	-88.281%
2026-03-11	31.0000	32.1800	31.0000	31.7000	-20.750%	4	69	-88.170%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-3.265%	1	70	-90.625%
2026-02-27	41.3500	41.3500	41.3500	41.3500	-14.389%	1	69	-90.931%
2026-02-05	48.2200	48.3000	48.2200	48.3000	+3.316%	2	69	-92.236%
2026-02-04	46.7500	46.7500	46.7500	46.7500	+11.442%	2	68	-91.979%
2026-02-02	41.9500	41.9500	41.9500	41.9500	+3.657%	10	66	-91.061%
2026-01-26	40.4700	40.4700	40.4700	40.4700	+0.074%	1	72	-90.734%
2026-01-21	40.4400	40.4400	40.4400	40.4400	+3.986%	15	71	-90.727%
2026-01-20	38.8900	38.8900	38.8900	38.8900	+7.878%	1	56	-90.357%
2026-01-16	36.6000	36.6000	36.0500	36.0500	-1.395%	6	49	-89.598%
2026-01-13	36.0000	36.5600	36.0000	36.5600	+0.027%	2	49	-89.743%
2026-01-12	36.5500	36.5500	36.5500	36.5500	-3.179%	6	48	-89.740%
2026-01-09	37.7500	37.7500	37.7500	37.7500	-0.658%	1	54	-90.066%
2026-01-08	38.0000	38.0000	38.0000	38.0000	-2.439%	1	55	-90.132%
2026-01-07	38.9500	38.9500	38.9500	38.9500	-0.128%	2	55	-90.372%
2026-01-06	39.7500	39.7500	39.0000	39.0000	-11.384%	2	55	-90.385%
2025-12-31	44.3000	44.3000	44.0100	44.0100	-0.181%	11	50	-91.479%
2025-12-29	44.0900	44.0900	44.0900	44.0900	+1.824%	1	50	-91.495%
2025-12-26	43.5000	43.5000	43.3000	43.3000	-13.745%	2	50	-91.339%
2025-12-16	50.2000	50.2000	50.2000	50.2000	+6.288%	4	48	-92.530%
2025-12-15	47.2300	47.2300	47.2300	47.2300	+11.523%	4	50	-92.060%
2025-12-12	42.3500	42.3500	42.3500	42.3500	+3.293%	3	50	-91.145%
2025-12-05	41.0000	41.0000	41.0000	41.0000	+1.235%	1	49	-90.854%
2025-12-02	40.3800	40.5000	40.3800	40.5000	+3.713%	2	48	-90.741%
2025-12-01	39.0500	39.0500	39.0500	39.0500	-13.568%	1	47	-90.397%
2025-11-24	45.1800	45.1800	45.1800	45.1800	-5.934%	1	47	-91.700%
2025-11-21	48.0300	48.0300	48.0300	48.0300	+4.413%	3	47	-92.192%
2025-11-20	46.0000	46.0000	46.0000	46.0000	0.000%	1	47	-91.848%
2025-11-19	46.0000	46.0000	46.0000	46.0000	-6.409%	1	47	-91.848%
2025-11-14	48.2300	49.1500	47.8500	49.1500	+5.472%	4	47	-92.370%
2025-11-13	47.2100	47.2900	46.6000	46.6000	+12.806%	13	46	-91.953%
2025-11-11	40.1900	41.3100	40.1900	41.3100	+6.799%	4	34	-90.922%
2025-11-10	38.6800	38.6800	38.6800	38.6800	-1.024%	4	30	-90.305%
2025-11-06	39.0800	39.0800	39.0800	39.0800	-1.288%	1	27	-90.404%
2025-11-05	39.5900	39.5900	39.5900	39.5900	-1.272%	1	27	-90.528%
2025-11-04	39.8000	40.1000	39.8000	40.1000	+9.773%	4	27	-90.648%
2025-10-30	36.5300	36.5300	36.5300	36.5300	+1.642%	1	27	-89.734%
2025-10-27	35.9400	35.9400	35.9400	35.9400	-3.387%	1	27	-89.566%
2025-10-20	37.2000	37.2000	37.2000	37.2000	+1.362%	1	27	-89.919%
2025-10-17	36.8600	36.8600	36.7000	36.7000	+11.550%	2	26	-89.782%
2025-10-16	32.9000	32.9000	32.9000	32.9000	+3.264%	2	26	-88.602%
2025-10-14	31.8600	31.8600	31.8600	31.8600	+5.149%	1	24	-88.230%
2025-10-13	30.3000	30.3000	30.3000	30.3000	-4.717%	5	24	-87.624%
2025-10-09	31.8000	31.8000	31.8000	31.8000	-4.790%	1	24	-88.208%
2025-10-07	33.4000	33.4000	33.4000	33.4000	+9.150%	1	23	-88.772%
2025-10-06	30.9400	30.9400	30.6000	30.6000	+1.661%	6	23	-87.745%
2025-10-03	27.8000	30.1000	27.8000	30.1000	-6.811%	2	18	-87.542%
2025-10-01	32.3000	32.3000	32.3000	32.3000	-5.831%	1	16	-88.390%
2025-09-24	34.3000	34.3000	34.3000	34.3000	-1.719%	3	15	-89.067%
2025-09-22	34.9000	34.9000	34.9000	34.9000	-29.495%	10	12	-89.255%
2025-08-28	49.5000	49.5000	49.5000	49.5000	+1.538%	2	2	-92.424%
2025-08-12	48.7500	48.7500	48.7500	48.7500	0.000%	2	2	-92.308%

.dark-mode .DJ49mK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ49mK{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P110NBIS Dec 18 2026 110.00 Put (NBIS261218P00110000)option OPRA

NBIS20261218P110
NBIS Dec 18 2026 110.00 Put (NBIS261218P00110000)
option OPRA