Dark

NBIS20261218P120
NBIS Dec 18 2026 120.00 Put (NBIS261218P00120000)
option OPRA

EOD

Aug 31, 2026

5.20-8.772%(-0.50)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.5800	5.7500	5.2000	5.2000	-8.772%	118	1,430	0.000%
2026-08-28	6.0500	6.0500	5.6000	5.7000	+1.786%	8	1,367	-8.772%
2026-08-27	5.7700	5.7700	5.4000	5.6000	-11.111%	99	1,368	-7.143%
2026-08-26	6.2000	6.4600	6.2000	6.3000	-0.316%	6	1,287	-17.460%
2026-08-25	6.3000	6.7000	6.3000	6.3200	-8.140%	15	1,286	-17.722%
2026-08-24	7.3000	7.3000	6.8800	6.8800	+9.033%	3	1,279	-24.419%
2026-08-21	6.0000	6.7800	6.0000	6.3100	-9.078%	115	1,278	-17.591%
2026-08-20	7.0500	7.2300	6.9400	6.9400	-1.420%	10	1,276	-25.072%
2026-08-19	7.0000	7.5000	6.6000	7.0400	+25.714%	34	1,268	-26.136%
2026-08-18	5.2000	5.8700	5.2000	5.6000	+12.450%	64	1,266	-7.143%
2026-08-17	5.0000	5.1500	4.6300	4.9800	-4.962%	44	1,290	+4.418%
2026-08-14	6.0700	6.0700	5.0500	5.2400	-16.160%	44	1,294	-0.763%
2026-08-13	5.9700	6.5500	5.3200	6.2500	+0.806%	206	1,315	-16.800%
2026-08-12	7.8500	8.6000	6.2000	6.2000	-43.636%	148	1,434	-16.129%
2026-08-11	12.2700	12.6500	11.0000	11.0000	-22.807%	260	1,427	-52.727%
2026-08-10	14.6000	14.6000	13.8000	14.2500	-9.810%	112	1,237	-63.509%
2026-08-07	15.8100	16.9300	15.8000	15.8000	+1.608%	8	1,251	-67.089%
2026-08-06	15.4000	16.3500	14.2800	15.5500	+15.958%	111	1,244	-66.559%
2026-08-05	14.2600	14.6500	13.4000	13.4100	-3.525%	16	1,235	-61.223%
2026-08-04	14.0000	14.3000	13.9000	13.9000	-4.402%	16	1,239	-62.590%
2026-08-03	15.0100	15.4000	14.5000	14.5400	-16.002%	10	1,227	-64.237%
2026-07-31	16.2800	18.0200	16.2800	17.3100	-1.648%	72	1,235	-69.960%
2026-07-30	23.0000	23.4000	17.6000	17.6000	-39.310%	651	1,188	-70.455%
2026-07-29	26.5000	29.3700	26.5000	29.0000	+13.326%	331	1,282	-82.069%
2026-07-28	23.0000	26.7000	23.0000	25.5900	+14.292%	259	1,459	-79.680%
2026-07-27	23.0000	23.3800	22.3900	22.3900	+3.180%	52	1,255	-76.775%
2026-07-24	20.6000	22.0100	20.6000	21.7000	+18.579%	23	1,241	-76.037%
2026-07-23	18.6700	18.6700	18.1900	18.3000	+5.842%	8	1,222	-71.585%
2026-07-22	19.0000	19.0000	17.2900	17.2900	-13.550%	12	1,219	-69.925%
2026-07-21	22.0000	22.0000	20.0000	20.0000	-14.639%	65	1,215	-74.000%
2026-07-20	22.1000	23.6300	22.1000	23.4300	-0.720%	47	1,155	-77.806%
2026-07-17	25.9200	26.6400	23.6000	23.6000	-1.667%	29	1,118	-77.966%
2026-07-16	22.0000	24.5500	21.2800	24.0000	+20.060%	120	1,126	-78.333%
2026-07-15	20.0000	20.4000	19.5000	19.9900	-2.961%	49	1,008	-73.987%
2026-07-14	17.0000	20.6000	17.0000	20.6000	+20.468%	103	959	-74.757%
2026-07-10	17.1000	17.1000	17.1000	17.1000	-6.404%	1	867	-69.591%
2026-07-08	20.5000	20.5000	18.2000	18.2700	-9.778%	17	866	-71.538%
2026-07-07	19.0000	20.3800	19.0000	20.2500	+16.379%	200	862	-74.321%
2026-07-06	18.1400	18.1400	17.4000	17.4000	+1.458%	13	842	-70.115%
2026-07-02	15.7000	18.2200	15.7000	17.1500	+13.276%	76	759	-69.679%
2026-07-01	14.5800	15.8500	14.5000	15.1400	+32.807%	23	759	-65.654%
2026-06-30	13.0000	13.0000	11.4000	11.4000	-15.743%	2	744	-54.386%
2026-06-29	13.9200	14.0600	13.5300	13.5300	-13.822%	5	746	-61.567%
2026-06-26	15.7000	15.7000	15.7000	15.7000	+18.045%	1	747	-66.879%
2026-06-25	13.0200	13.4000	12.9200	13.3000	-6.338%	91	746	-60.902%
2026-06-24	13.8500	14.2000	13.8500	14.2000	+10.248%	3	785	-63.380%
2026-06-23	12.8800	12.8800	12.8800	12.8800	+5.487%	1	787	-59.627%
2026-06-22	12.0000	12.3800	11.7500	12.2100	+1.328%	17	786	-57.412%
2026-06-18	12.0000	12.0900	12.0000	12.0500	-5.786%	5	782	-56.846%
2026-06-17	12.7900	12.7900	12.7900	12.7900	-0.078%	3	782	-59.343%
2026-06-16	12.8000	12.8000	12.8000	12.8000	+2.400%	1	782	-59.375%
2026-06-15	13.5600	13.8000	12.5000	12.5000	-20.635%	3	784	-58.400%
2026-06-11	18.3300	18.3300	15.7500	15.7500	-13.462%	29	784	-66.984%
2026-06-09	18.2000	18.2000	18.2000	18.2000	+12.903%	10	768	-71.429%
2026-06-08	15.8000	16.1200	15.8000	16.1200	-1.104%	2	768	-67.742%
2026-06-05	14.4900	16.5000	14.4900	16.3000	+28.854%	30	766	-68.098%
2026-06-04	14.2900	14.2900	12.4500	12.6500	-3.065%	25	778	-58.893%
2026-06-03	13.6500	13.6500	12.8700	13.0500	+5.668%	3	758	-60.153%
2026-06-02	12.6000	12.6000	12.3500	12.3500	-1.200%	2	758	-57.895%
2026-06-01	13.3000	13.3000	12.5000	12.5000	-20.382%	18	758	-58.400%
2026-05-29	15.7000	15.7000	15.7000	15.7000	+6.441%	1	764	-66.879%
2026-05-28	14.5000	14.7500	14.5000	14.7500	-11.624%	2	763	-64.746%
2026-05-27	16.6900	16.6900	16.6900	16.6900	+7.677%	1	763	-68.844%
2026-05-26	15.5000	15.5000	15.5000	15.5000	+1.639%	1	763	-66.452%
2026-05-22	15.2500	15.2500	15.2500	15.2500	-2.866%	1	763	-65.902%
2026-05-21	16.8000	16.8000	15.4500	15.7000	-21.929%	219	762	-66.879%
2026-05-20	20.4000	20.4000	20.1100	20.1100	+0.399%	2	762	-74.142%
2026-05-19	19.0000	20.0300	19.0000	20.0300	+5.144%	38	790	-74.039%
2026-05-18	17.9100	19.1200	17.9000	19.0500	+12.922%	14	790	-72.703%
2026-05-15	16.5900	16.8700	16.5900	16.8700	+10.261%	2	790	-69.176%
2026-05-14	16.3300	16.3300	15.3000	15.3000	-8.820%	12	778	-66.013%
2026-05-13	17.3700	17.3700	16.5000	16.7800	-21.881%	52	795	-69.011%
2026-05-12	21.3000	21.4900	21.1500	21.4800	+9.424%	25	795	-75.791%
2026-05-11	20.3500	20.3500	18.9500	19.6300	-4.709%	96	795	-73.510%
2026-05-08	19.9000	20.6000	19.1000	20.6000	+3.155%	94	689	-74.757%
2026-05-07	18.8800	20.6000	18.2000	19.9700	+12.444%	45	595	-73.961%
2026-05-06	17.6000	17.7600	17.4800	17.7600	-9.063%	7	552	-70.721%
2026-05-05	20.0700	20.0700	19.4900	19.5300	+0.930%	11	553	-73.374%
2026-05-04	20.2000	20.3500	19.3500	19.3500	-15.870%	19	547	-73.127%
2026-05-01	23.8000	24.0400	22.7000	23.0000	-13.208%	18	551	-77.391%
2026-04-30	26.5000	26.5000	26.5000	26.5000	+1.533%	1	551	-80.377%
2026-04-29	27.1000	27.4500	26.1000	26.1000	-5.263%	10	550	-80.077%
2026-04-28	28.0700	28.0700	27.0500	27.5500	+10.068%	19	542	-81.125%
2026-04-27	25.9000	25.9200	24.4000	25.0300	+10.899%	28	537	-79.225%
2026-04-24	21.4900	22.5700	21.4900	22.5700	+5.714%	2	523	-76.961%
2026-04-23	21.2500	21.3500	21.2000	21.3500	-0.698%	85	522	-75.644%
2026-04-22	19.6000	21.5000	19.6000	21.5000	+3.365%	17	438	-75.814%
2026-04-21	20.6500	21.1500	20.6500	20.8000	-3.256%	374	428	-75.000%
2026-04-17	21.7600	21.7600	21.5000	21.5000	+3.266%	2	413	-75.814%
2026-04-16	21.0500	21.0500	20.8200	20.8200	-1.792%	6	413	-75.024%
2026-04-15	21.2000	21.2000	21.2000	21.2000	-0.703%	1	413	-75.472%
2026-04-14	22.2500	22.2500	21.3500	21.3500	-8.761%	21	413	-75.644%
2026-04-13	25.2000	25.2000	23.0700	23.4000	-7.143%	32	398	-77.778%
2026-04-10	26.7000	26.7000	25.0500	25.2000	-9.156%	39	406	-79.365%
2026-04-09	28.6000	28.6000	27.7400	27.7400	-22.944%	2	379	-81.255%
2026-04-06	36.0000	36.0000	36.0000	36.0000	-18.662%	5	377	-85.556%
2026-03-30	44.2600	44.2600	44.2600	44.2600	+9.663%	1	377	-88.251%
2026-03-27	40.3600	40.3600	40.3600	40.3600	+13.053%	15	376	-87.116%
2026-03-17	34.2200	35.9000	34.2200	35.7000	+17.434%	396	361	-85.434%
2026-03-16	31.8700	31.8700	30.4000	30.4000	-32.594%	303	112	-82.895%
2026-02-13	45.1000	45.1000	45.1000	45.1000	-8.870%	2	25	-88.470%
2026-02-11	49.4900	49.4900	49.4900	49.4900	-8.352%	2	25	-89.493%
2026-02-06	54.0000	54.0000	54.0000	54.0000	-0.534%	5	25	-90.370%
2026-02-05	54.3000	54.3000	54.2900	54.2900	+24.805%	2	25	-90.422%
2026-01-13	43.0000	43.5000	43.0000	43.5000	-5.701%	12	24	-88.046%
2026-01-08	46.1300	46.1300	46.1300	46.1300	-2.039%	1	24	-88.728%
2026-01-06	47.0900	47.0900	47.0900	47.0900	-8.740%	2	24	-88.957%
2025-12-30	51.6000	51.6000	51.6000	51.6000	+3.823%	1	25	-89.922%
2025-12-23	49.7000	49.7000	49.7000	49.7000	-15.043%	1	25	-89.537%
2025-12-18	58.5000	58.5000	58.5000	58.5000	+1.229%	10	25	-91.111%
2025-12-17	57.5000	57.8000	57.5000	57.7900	+5.073%	105	26	-91.002%
2025-12-16	55.0000	55.0000	55.0000	55.0000	+5.729%	100	129	-90.545%
2025-12-12	52.0200	52.0200	52.0200	52.0200	+5.947%	1	29	-90.004%
2025-12-08	49.1000	49.1000	49.1000	49.1000	-0.203%	1	28	-89.409%
2025-12-03	49.2000	49.2000	49.2000	49.2000	-6.286%	10	28	-89.431%
2025-11-24	52.5000	52.5000	52.5000	52.5000	-2.235%	1	18	-90.095%
2025-11-13	53.7000	53.7000	53.7000	53.7000	+14.255%	5	17	-90.317%
2025-11-11	47.0000	47.0000	47.0000	47.0000	+1.534%	1	15	-88.936%
2025-11-04	46.0200	46.4900	46.0200	46.2900	+8.918%	3	15	-88.766%
2025-11-03	42.5000	42.5000	42.5000	42.5000	+0.926%	1	11	-87.765%
2025-10-29	41.5100	42.3400	41.5100	42.1100	+0.718%	3	11	-87.651%
2025-10-28	41.8100	41.8100	41.8100	41.8100	-3.885%	1	11	-87.563%
2025-10-17	43.7500	43.7500	43.5000	43.5000	+22.570%	2	10	-88.046%
2025-10-10	35.4900	35.4900	35.4900	35.4900	-1.444%	1	10	-85.348%
2025-10-06	36.0100	36.0100	36.0100	36.0100	-6.468%	1	11	-85.560%
2025-09-30	38.5000	38.5000	38.5000	38.5000	-6.280%	2	10	-86.494%
2025-09-25	41.1000	41.1000	41.0800	41.0800	+0.440%	2	8	-87.342%
2025-09-24	40.9000	40.9000	40.9000	40.9000	0.000%	6	6	-87.286%

.dark-mode .lnfH4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnfH4q{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P120NBIS Dec 18 2026 120.00 Put (NBIS261218P00120000)option OPRA

NBIS20261218P120
NBIS Dec 18 2026 120.00 Put (NBIS261218P00120000)
option OPRA