Dark

NBIS20261218P125
NBIS Dec 18 2026 125.00 Put (NBIS261218P00125000)
option OPRA

EOD

Aug 31, 2026

6.08-9.118%(-0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.7400	6.7400	6.0800	6.0800	-9.118%	4	1,131	0.000%
2026-08-28	7.2000	7.2000	6.5000	6.6900	+5.024%	124	1,129	-9.118%
2026-08-27	6.4800	6.5400	6.3700	6.3700	-13.333%	5	1,035	-4.553%
2026-08-26	7.2400	7.3500	7.2000	7.3500	+4.701%	38	1,038	-17.279%
2026-08-25	7.3700	7.5500	7.0200	7.0200	-14.909%	33	1,039	-13.390%
2026-08-24	8.7700	8.9500	8.1900	8.2500	+9.854%	32	1,026	-26.303%
2026-08-21	7.4500	7.5100	7.4500	7.5100	-7.284%	8	1,035	-19.041%
2026-08-20	8.0000	8.3500	8.0000	8.1000	+2.922%	6	1,032	-24.938%
2026-08-19	8.1500	8.7000	7.2500	7.8700	+18.703%	70	1,033	-22.745%
2026-08-18	6.4300	6.6300	6.4300	6.6300	+24.624%	3	1,000	-8.296%
2026-08-17	5.9200	5.9200	5.3200	5.3200	-12.787%	7	998	+14.286%
2026-08-14	6.2500	6.2500	6.1000	6.1000	-15.862%	5	1,003	-0.328%
2026-08-13	6.6000	7.2500	6.1000	7.2500	-2.685%	26	1,008	-16.138%
2026-08-12	9.0800	9.0800	7.2800	7.4500	-43.774%	18	1,011	-18.389%
2026-08-11	14.5000	14.8000	13.2500	13.2500	-18.159%	6	1,020	-54.113%
2026-08-10	16.1900	16.1900	16.1900	16.1900	-10.056%	1	1,023	-62.446%
2026-08-07	18.9000	19.3500	18.0000	18.0000	+10.024%	10	1,023	-66.222%
2026-08-06	15.9000	17.8700	15.9000	16.3600	+9.799%	19	1,016	-62.836%
2026-08-05	15.3600	15.3600	14.9000	14.9000	-1.650%	63	1,016	-59.195%
2026-08-04	16.5000	16.5000	15.1500	15.1500	-5.313%	21	958	-59.868%
2026-08-03	16.8000	16.8000	16.0000	16.0000	-18.987%	3	965	-62.000%
2026-07-31	17.9500	19.7500	17.9500	19.7500	-3.659%	5	968	-69.215%
2026-07-30	25.1000	25.1000	20.0000	20.5000	-33.657%	98	969	-70.341%
2026-07-29	30.0000	31.5500	29.3200	30.9000	+9.574%	92	968	-80.324%
2026-07-28	27.5600	28.3800	27.5600	28.2000	+25.055%	20	892	-78.440%
2026-07-24	22.4000	22.5500	22.2000	22.5500	+11.911%	3	905	-73.038%
2026-07-23	19.5000	20.6000	19.5000	20.1500	+2.129%	5	905	-69.826%
2026-07-22	20.6600	20.6600	19.7300	19.7300	-8.233%	3	908	-69.184%
2026-07-21	23.4300	23.6500	21.5000	21.5000	-20.956%	228	910	-71.721%
2026-07-20	25.4000	27.2000	25.4000	27.2000	+2.836%	5	710	-77.647%
2026-07-17	28.2000	28.2000	25.7500	26.4500	-0.750%	39	706	-77.013%
2026-07-16	23.8000	27.0500	23.8000	26.6500	+21.689%	42	706	-77.186%
2026-07-15	23.4500	23.4500	21.9000	21.9000	-1.484%	6	713	-72.237%
2026-07-14	21.4800	22.2300	21.4500	22.2300	+15.481%	17	712	-72.650%
2026-07-13	19.2500	19.2500	19.2500	19.2500	0.000%	10	711	-68.416%
2026-07-09	19.2400	19.2500	19.2400	19.2500	-10.131%	4	716	-68.416%
2026-07-08	21.4200	21.4200	21.4200	21.4200	-2.636%	1	717	-71.615%
2026-07-07	21.2500	22.2500	20.9800	22.0000	+11.111%	13	717	-72.364%
2026-07-06	19.2000	19.8000	19.2000	19.8000	-0.503%	2	711	-69.293%
2026-07-02	16.8000	19.9000	16.8000	19.9000	+17.751%	8	703	-69.447%
2026-07-01	16.4500	16.9000	16.1600	16.9000	+34.127%	6	703	-64.024%
2026-06-30	12.6000	12.6000	12.6000	12.6000	-14.634%	1	699	-51.746%
2026-06-29	14.7600	14.7600	14.7600	14.7600	-7.228%	1	700	-58.808%
2026-06-26	15.7000	15.9100	15.7000	15.9100	+7.864%	2	701	-61.785%
2026-06-25	14.3000	14.7500	14.3000	14.7500	-4.716%	24	700	-58.780%
2026-06-24	15.4000	15.6300	15.4000	15.4800	+22.082%	185	692	-60.724%
2026-06-22	12.6800	12.6800	12.6800	12.6800	-10.071%	1	510	-52.050%
2026-06-18	14.1000	14.1000	14.1000	14.1000	0.000%	1	510	-56.879%
2026-06-16	14.1000	14.1000	14.1000	14.1000	-5.749%	1	510	-56.879%
2026-06-15	14.9600	14.9600	14.9600	14.9600	-9.333%	1	461	-59.358%
2026-06-12	17.0000	17.0000	16.3300	16.5000	-13.386%	93	461	-63.152%
2026-06-09	19.0500	19.0500	19.0500	19.0500	+11.079%	1	461	-68.084%
2026-06-08	17.1500	17.1500	17.1500	17.1500	-2.112%	1	460	-64.548%
2026-06-05	15.5000	17.5200	15.5000	17.5200	+18.780%	2	459	-65.297%
2026-06-04	14.7500	14.7500	14.7500	14.7500	+2.787%	3	458	-58.780%
2026-06-01	14.2000	14.3500	14.2000	14.3500	-12.232%	4	455	-57.631%
2026-05-29	16.3500	16.3500	16.3500	16.3500	+0.615%	25	455	-62.813%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-11.444%	3	455	-62.585%
2026-05-27	18.4000	18.4000	18.3500	18.3500	+3.090%	15	452	-66.866%
2026-05-26	17.0000	17.8000	17.0000	17.8000	+3.790%	5	440	-65.843%
2026-05-21	18.7500	18.7500	17.1500	17.1500	-23.608%	5	435	-64.548%
2026-05-20	22.4500	22.4500	22.4500	22.4500	+4.711%	1	435	-72.918%
2026-05-19	21.3000	21.5500	21.1500	21.4400	+16.206%	43	438	-71.642%
2026-05-15	18.4500	18.4500	18.4500	18.4500	+10.018%	2	438	-67.046%
2026-05-14	17.0200	17.0200	16.7700	16.7700	-10.417%	11	436	-63.745%
2026-05-13	18.9100	19.3400	18.4300	18.7200	-11.069%	91	482	-67.521%
2026-05-11	20.9000	21.5000	20.9000	21.0500	-3.174%	7	482	-71.116%
2026-05-08	22.7000	22.7000	21.7400	21.7400	+12.062%	5	487	-72.033%
2026-05-06	21.0000	21.0000	19.4000	19.4000	-9.767%	3	487	-68.660%
2026-05-05	21.9100	21.9100	21.5000	21.5000	-3.587%	3	489	-71.721%
2026-05-04	22.0000	22.8000	22.0000	22.3000	-16.102%	34	490	-72.735%
2026-05-01	26.5800	26.5800	26.5800	26.5800	-8.313%	2	475	-77.126%
2026-04-30	28.9900	28.9900	28.9900	28.9900	+1.719%	2	475	-79.027%
2026-04-29	30.1500	30.2500	28.4500	28.5000	-6.373%	16	475	-78.667%
2026-04-28	30.4500	30.7500	30.4400	30.4400	+6.359%	19	469	-80.026%
2026-04-27	28.4500	28.6200	28.4500	28.6200	+10.077%	4	472	-78.756%
2026-04-24	23.8000	26.0000	23.7000	26.0000	+11.349%	32	472	-76.615%
2026-04-22	22.4400	23.9000	22.4400	23.3500	+2.188%	5	465	-73.961%
2026-04-21	23.2600	23.2600	22.8500	22.8500	-1.551%	301	165	-73.392%
2026-04-20	23.2100	23.2100	23.2100	23.2100	-1.234%	1	165	-73.804%
2026-04-17	24.0500	24.0500	23.5000	23.5000	+1.293%	10	164	-74.128%
2026-04-16	22.4000	23.2800	22.4000	23.2000	-4.290%	6	163	-73.793%
2026-04-15	24.2400	24.2400	24.2400	24.2400	+0.790%	20	163	-74.917%
2026-04-14	24.5000	24.5000	23.8000	24.0500	-4.978%	80	163	-74.719%
2026-04-13	26.5000	26.5000	25.0000	25.3100	-7.964%	3	144	-75.978%
2026-04-10	27.7000	27.8500	27.5000	27.5000	-11.490%	61	144	-77.891%
2026-04-09	32.8400	32.8400	31.0700	31.0700	-6.976%	2	93	-80.431%
2026-04-08	33.9900	33.9900	33.4000	33.4000	-23.412%	5	91	-81.796%
2026-03-27	43.9300	43.9300	43.6100	43.6100	+15.248%	20	89	-86.058%
2026-03-19	37.5100	37.8400	37.5100	37.8400	+4.965%	9	69	-83.932%
2026-03-18	36.2500	36.2500	36.0500	36.0500	-5.007%	2	67	-83.135%
2026-03-17	37.9000	37.9500	37.9000	37.9500	+12.212%	3	67	-83.979%
2026-03-16	34.1000	34.8800	33.8200	33.8200	-37.324%	127	68	-82.022%
2026-02-03	53.9400	53.9600	53.9400	53.9600	+12.253%	2	9	-88.732%
2026-01-09	48.0700	48.0700	48.0700	48.0700	-13.698%	6	8	-87.352%
2025-12-31	55.7000	55.7000	55.7000	55.7000	-1.416%	1	2	-89.084%
2025-11-19	57.0000	57.5000	56.5000	56.5000	-1.276%	4	2	-89.239%
2025-11-13	55.8000	57.2400	55.8000	57.2300	+12.216%	4	4	-89.376%
2025-11-11	51.0000	51.0000	51.0000	51.0000	+10.797%	1	1	-88.078%
2025-11-03	46.0300	46.0300	46.0300	46.0300	+5.477%	1	1	-86.791%
2025-10-31	43.6400	43.6400	43.6400	43.6400	-3.044%	1	1	-86.068%
2025-10-30	45.5600	45.5600	45.0100	45.0100	-0.442%	2	1	-86.492%
2025-10-27	45.2100	45.2100	45.2100	45.2100	0.000%	1	1	-86.552%

.dark-mode .MVV0xy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVV0xy{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P125NBIS Dec 18 2026 125.00 Put (NBIS261218P00125000)option OPRA

NBIS20261218P125
NBIS Dec 18 2026 125.00 Put (NBIS261218P00125000)
option OPRA