Dark

NBIS20261218P130
NBIS Dec 18 2026 130.00 Put (NBIS261218P00130000)
option OPRA

EOD

Aug 31, 2026

7.05-5.369%(-0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.6500	7.6500	7.0500	7.0500	-5.369%	31	783	0.000%
2026-08-28	8.0300	8.1000	7.4500	7.4500	-0.667%	69	763	-5.369%
2026-08-27	7.6000	7.6000	7.3800	7.5000	-8.313%	23	696	-6.000%
2026-08-26	8.0700	8.2000	8.0700	8.1800	+0.739%	10	689	-13.814%
2026-08-25	8.6400	8.6400	8.0000	8.1200	-11.739%	14	679	-13.177%
2026-08-24	8.9000	10.5000	8.9000	9.2000	+6.977%	443	679	-23.370%
2026-08-21	8.3400	8.7200	8.3400	8.6000	-8.021%	7	302	-18.023%
2026-08-20	8.7000	9.4500	8.7000	9.3500	-1.058%	20	301	-24.599%
2026-08-19	9.1100	9.6800	8.5400	9.4500	+27.358%	88	297	-25.397%
2026-08-18	6.6500	7.5300	6.6500	7.4200	+18.153%	23	289	-4.987%
2026-08-17	6.7500	6.7500	6.0000	6.2800	-2.333%	30	289	+12.261%
2026-08-14	7.3500	7.3500	6.4300	6.4300	-20.025%	86	282	+9.642%
2026-08-13	7.0500	8.3000	7.0000	8.0400	-0.741%	18	265	-12.313%
2026-08-12	11.1700	11.1700	8.1000	8.1000	-42.553%	95	284	-12.963%
2026-08-11	16.7000	16.7000	14.0000	14.1000	-18.826%	26	355	-50.000%
2026-08-10	18.5000	18.5000	17.3700	17.3700	-10.923%	17	357	-59.413%
2026-08-07	20.3600	21.0000	19.5000	19.5000	-0.915%	9	359	-63.846%
2026-08-06	18.0000	19.9200	18.0000	19.6800	+16.450%	17	352	-64.177%
2026-08-05	16.8500	16.9000	16.8500	16.9000	+0.595%	6	338	-58.284%
2026-08-04	17.5200	17.5200	16.6000	16.8000	-4.545%	20	338	-58.036%
2026-08-03	19.5000	20.0000	17.5100	17.6000	-17.371%	19	337	-59.943%
2026-07-31	20.0000	22.1700	19.8500	21.3000	-4.054%	11	335	-66.901%
2026-07-30	27.8500	27.8500	22.2000	22.2000	-30.841%	13	335	-68.243%
2026-07-29	32.7500	34.9300	32.1000	32.1000	+6.081%	14	338	-78.037%
2026-07-28	30.2000	31.5500	29.9500	30.2600	+14.189%	7	329	-76.702%
2026-07-24	23.6500	26.5000	23.6500	26.5000	+21.337%	11	325	-73.396%
2026-07-22	23.8700	23.8700	21.8400	21.8400	-7.653%	3	320	-67.720%
2026-07-21	25.3600	25.3600	23.6500	23.6500	-17.018%	7	319	-70.190%
2026-07-20	27.2900	28.5000	27.2500	28.5000	-0.350%	9	323	-75.263%
2026-07-17	30.7500	30.7500	28.6000	28.6000	-0.660%	25	320	-75.350%
2026-07-16	27.3500	29.1000	27.3500	28.7900	+17.510%	19	326	-75.512%
2026-07-15	23.9000	24.5000	23.9000	24.5000	-0.609%	2	333	-71.224%
2026-07-14	24.0000	24.6500	24.0000	24.6500	+12.557%	3	333	-71.400%
2026-07-13	21.1500	21.9000	21.1500	21.9000	+4.286%	12	333	-67.808%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-2.778%	2	328	-66.429%
2026-07-09	21.6000	21.6000	21.6000	21.6000	-8.046%	1	326	-67.361%
2026-07-08	22.6300	23.4900	22.6300	23.4900	-2.125%	3	327	-69.987%
2026-07-07	23.1500	24.0000	23.1500	24.0000	+11.472%	81	326	-70.625%
2026-07-06	21.5300	21.5300	21.5300	21.5300	+0.140%	2	298	-67.255%
2026-07-02	21.5000	21.5000	21.5000	21.5000	+13.158%	50	258	-67.209%
2026-07-01	18.2800	19.0000	18.2800	19.0000	+4.972%	3	258	-62.895%
2026-06-26	17.4800	18.1000	17.4800	18.1000	+12.422%	2	257	-61.050%
2026-06-25	16.4000	16.4000	16.1000	16.1000	-2.895%	7	257	-56.211%
2026-06-24	16.5800	16.5800	16.5800	16.5800	+10.903%	1	251	-57.479%
2026-06-23	16.8500	16.8500	14.9500	14.9500	+0.336%	10	251	-52.843%
2026-06-22	14.5000	14.9000	14.5000	14.9000	+2.195%	6	255	-52.685%
2026-06-18	14.5900	14.6900	14.5500	14.5800	-4.706%	64	269	-51.646%
2026-06-16	15.4700	15.4700	15.3000	15.3000	-4.375%	2	269	-53.922%
2026-06-15	16.3900	16.3900	16.0000	16.0000	-13.747%	5	271	-55.938%
2026-06-12	18.5500	18.5500	18.5500	18.5500	-5.598%	1	271	-61.995%
2026-06-11	21.7500	21.7600	19.6500	19.6500	-2.336%	38	271	-64.122%
2026-06-10	20.1200	20.1200	20.1200	20.1200	+2.288%	1	241	-64.960%
2026-06-08	19.8000	19.8000	19.4500	19.6700	-1.156%	3	241	-64.159%
2026-06-05	19.0000	19.9000	19.0000	19.9000	+26.349%	19	242	-64.573%
2026-06-04	17.4000	17.4000	15.7500	15.7500	-1.563%	4	231	-55.238%
2026-06-03	16.0000	16.0000	16.0000	16.0000	+3.560%	1	229	-55.938%
2026-06-02	15.4000	15.4500	15.4000	15.4500	-1.905%	3	228	-54.369%
2026-06-01	16.0900	16.0900	15.7100	15.7500	-16.223%	103	229	-55.238%
2026-05-29	17.7500	18.8000	17.7500	18.8000	+5.856%	3	188	-62.500%
2026-05-28	18.0900	18.0900	17.7600	17.7600	-13.870%	21	186	-60.304%
2026-05-27	20.7500	20.7500	20.6200	20.6200	+8.469%	2	166	-65.810%
2026-05-26	19.0100	19.0100	19.0100	19.0100	-1.195%	1	165	-62.914%
2026-05-21	21.5000	21.5000	19.2400	19.2400	-18.475%	23	165	-63.358%
2026-05-20	23.7500	23.7500	23.6000	23.6000	-3.318%	2	165	-70.127%
2026-05-19	24.4100	24.4100	24.4100	24.4100	+6.594%	5	170	-71.118%
2026-05-18	21.9700	22.9900	21.9700	22.9000	+12.808%	19	170	-69.214%
2026-05-15	20.8600	20.8600	20.3000	20.3000	+9.730%	6	170	-65.271%
2026-05-14	19.8000	19.8000	18.5000	18.5000	-8.416%	12	175	-61.892%
2026-05-13	20.6000	21.0200	20.2000	20.2000	-21.705%	18	176	-65.099%
2026-05-12	24.7500	25.8000	24.7500	25.8000	+8.815%	2	176	-72.674%
2026-05-11	24.9500	24.9500	22.9500	23.7100	-3.224%	15	176	-70.266%
2026-05-08	24.5000	24.5200	24.0000	24.5000	+1.240%	4	165	-71.224%
2026-05-07	24.6600	25.1400	24.2000	24.2000	+12.611%	8	164	-70.868%
2026-05-06	23.1000	23.1000	21.4800	21.4900	-9.440%	7	158	-67.194%
2026-05-05	23.7500	23.7500	23.7300	23.7300	-2.225%	13	161	-70.291%
2026-05-04	23.9000	24.6900	23.9000	24.2700	-13.135%	17	163	-70.952%
2026-05-01	28.9300	28.9300	27.9400	27.9400	-13.068%	14	142	-74.767%
2026-04-30	32.1400	32.1400	32.1400	32.1400	-2.458%	2	142	-78.065%
2026-04-29	32.9500	33.1000	32.9500	32.9500	-1.199%	10	142	-78.604%
2026-04-28	32.7500	33.4000	32.7000	33.3500	+9.524%	25	134	-78.861%
2026-04-27	30.4500	30.4500	30.4500	30.4500	+9.336%	2	144	-76.847%
2026-04-24	27.8500	27.8500	27.8500	27.8500	+6.705%	10	142	-74.686%
2026-04-23	26.1000	26.1000	26.1000	26.1000	+0.192%	19	142	-72.989%
2026-04-22	23.8500	26.0500	23.8500	26.0500	+3.868%	14	152	-72.937%
2026-04-21	25.0800	25.0800	25.0800	25.0800	-2.031%	1	147	-71.890%
2026-04-20	25.0000	26.2500	25.0000	25.6000	-3.433%	26	147	-72.461%
2026-04-17	26.5100	26.5100	26.5100	26.5100	+6.766%	2	144	-73.406%
2026-04-16	25.2500	25.2500	24.8300	24.8300	-1.663%	15	146	-71.607%
2026-04-15	26.8000	26.8000	25.2500	25.2500	-2.697%	16	157	-72.079%
2026-04-14	26.8000	26.8000	25.7000	25.9500	-5.808%	7	155	-72.832%
2026-04-13	27.9800	27.9800	27.5500	27.5500	-8.624%	3	152	-74.410%
2026-04-10	31.8000	31.8000	29.7000	30.1500	-11.062%	41	151	-76.617%
2026-04-09	34.2000	34.2000	33.9000	33.9000	-6.612%	4	152	-79.204%
2026-04-08	36.1200	36.3000	36.1200	36.3000	-22.684%	3	152	-80.579%
2026-03-31	47.0000	47.0000	46.9500	46.9500	-10.161%	19	153	-84.984%
2026-03-30	52.2600	52.2600	52.2600	52.2600	+28.277%	22	141	-86.510%
2026-03-18	39.3500	40.7400	39.3500	40.7400	-2.302%	119	128	-82.695%
2026-03-17	41.0000	42.0500	41.0000	41.7000	+15.609%	60	50	-83.094%
2026-03-16	37.8300	37.8300	36.0700	36.0700	-40.429%	69	58	-80.455%
2026-02-12	60.5500	60.5500	60.5500	60.5500	+6.790%	1	55	-88.357%
2026-02-11	57.0000	57.1500	56.7000	56.7000	-3.947%	10	54	-87.566%
2026-02-04	59.0300	59.0300	59.0300	59.0300	+2.022%	10	54	-88.057%
2026-02-03	57.8300	57.8600	57.8300	57.8600	+8.049%	2	44	-87.815%
2026-01-26	53.5500	53.5500	53.5500	53.5500	+0.563%	20	44	-86.835%
2026-01-21	53.2500	53.2500	53.2500	53.2500	+5.907%	1	41	-86.761%
2026-01-12	51.2500	51.2500	50.1700	50.2800	-6.019%	5	40	-85.979%
2026-01-07	53.0000	53.5000	53.0000	53.5000	-9.014%	5	37	-86.822%
2025-12-29	58.8000	58.8000	58.8000	58.8000	0.000%	2	32	-88.010%
2025-12-19	58.8000	58.8000	58.8000	58.8000	-7.837%	5	31	-88.010%
2025-12-16	63.8000	63.8000	63.8000	63.8000	+2.903%	2	26	-88.950%
2025-12-15	63.0000	63.0000	62.0000	62.0000	+11.712%	3	24	-88.629%
2025-12-08	55.5000	55.5000	55.5000	55.5000	+2.399%	3	24	-87.297%
2025-12-04	54.2000	54.2000	54.2000	54.2000	-5.903%	2	21	-86.993%
2025-11-28	57.6000	57.6000	57.6000	57.6000	+0.174%	2	21	-87.760%
2025-11-26	57.5000	57.5000	57.5000	57.5000	-5.116%	5	16	-87.739%
2025-11-24	60.6000	60.6000	60.6000	60.6000	-1.783%	3	16	-88.366%
2025-11-20	61.7000	61.7000	61.7000	61.7000	+2.833%	3	16	-88.574%
2025-11-18	60.0000	60.0000	60.0000	60.0000	-5.512%	2	13	-88.250%
2025-11-14	63.5000	63.5000	63.5000	63.5000	+8.547%	1	13	-88.898%
2025-11-12	58.5000	58.5000	58.5000	58.5000	+10.377%	10	13	-87.949%
2025-11-11	53.0000	53.0000	53.0000	53.0000	-2.214%	1	23	-86.698%
2025-11-06	53.1100	54.3000	53.1100	54.2000	+10.906%	40	23	-86.993%
2025-11-03	49.2400	49.2400	48.8700	48.8700	-0.509%	2	3	-85.574%
2025-10-29	49.1200	49.1200	49.1200	49.1200	+1.278%	2	3	-85.647%
2025-10-20	53.5000	53.5000	48.5000	48.5000	-5.825%	2	2	-85.464%
2025-09-10	51.5000	51.5000	51.5000	51.5000	0.000%	1	1	-86.311%

.dark-mode .qC7NC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qC7NC2{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P130NBIS Dec 18 2026 130.00 Put (NBIS261218P00130000)option OPRA

NBIS20261218P130
NBIS Dec 18 2026 130.00 Put (NBIS261218P00130000)
option OPRA