Dark

NBIS20261218P150
NBIS Dec 18 2026 150.00 Put (NBIS261218P00150000)
option OPRA

EOD

Aug 31, 2026

12.20-1.215%(-0.15)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	12.6500	13.2500	12.1000	12.2000	-1.215%	566	3,713	0.000%
2026-08-28	13.3000	13.4600	12.1000	12.3500	-2.449%	387	3,488	-1.215%
2026-08-27	12.0800	12.7900	11.6500	12.6600	-7.456%	387	3,469	-3.633%
2026-08-26	14.0000	14.0000	13.1100	13.6800	+4.828%	394	3,187	-10.819%
2026-08-25	13.7800	14.6500	13.0500	13.0500	-12.121%	294	3,011	-6.513%
2026-08-24	15.4000	16.5500	14.6400	14.8500	+4.211%	530	3,010	-17.845%
2026-08-21	13.6000	14.5000	13.5000	14.2500	+0.707%	130	2,686	-14.386%
2026-08-20	14.0500	15.5000	14.0500	14.1500	+0.712%	68	2,672	-13.781%
2026-08-19	12.9000	16.0000	12.9000	14.0500	+18.067%	181	2,625	-13.167%
2026-08-18	11.1000	12.1100	10.4700	11.9000	+18.173%	89	2,532	+2.521%
2026-08-17	10.6100	10.8600	9.1000	10.0700	-1.660%	129	2,516	+21.152%
2026-08-14	12.1500	12.1500	10.0500	10.2400	-18.014%	217	2,442	+19.141%
2026-08-13	12.1300	12.9000	10.9700	12.4900	+0.321%	375	2,567	-2.322%
2026-08-12	18.0000	18.0000	12.4500	12.4500	-43.944%	1,381	2,458	-2.008%
2026-08-11	24.3900	24.4200	22.2100	22.2100	-14.577%	41	2,457	-45.070%
2026-08-10	27.4800	27.4800	25.7000	26.0000	-5.660%	93	2,488	-53.077%
2026-08-07	28.9000	30.8700	27.3000	27.5600	-5.260%	190	2,477	-55.733%
2026-08-06	27.1400	29.0900	25.8900	29.0900	+21.715%	176	2,411	-58.061%
2026-08-05	25.5500	25.8500	23.3500	23.9000	-1.929%	51	2,394	-48.954%
2026-08-04	25.3000	25.3300	24.2500	24.3700	-5.175%	154	2,396	-49.938%
2026-08-03	28.6600	28.6600	25.1000	25.7000	-15.321%	37	2,252	-52.529%
2026-07-31	28.0000	31.5000	28.0000	30.3500	-2.412%	44	2,260	-59.802%
2026-07-30	38.4000	40.0000	30.6000	31.1000	-30.889%	109	2,254	-60.772%
2026-07-29	43.2500	46.7300	42.5300	45.0000	+9.091%	116	2,324	-72.889%
2026-07-28	40.0000	42.9000	39.9000	41.2500	+14.583%	85	2,275	-70.424%
2026-07-27	35.2800	37.0000	35.2800	36.0000	-3.069%	63	2,242	-66.111%
2026-07-24	33.9000	37.1400	33.2000	37.1400	+21.770%	55	2,254	-67.151%
2026-07-23	30.7000	30.7000	29.6000	30.5000	+1.734%	8	2,202	-60.000%
2026-07-22	30.4100	30.4100	29.9800	29.9800	-7.669%	6	2,207	-59.306%
2026-07-21	36.8000	37.0000	32.4700	32.4700	-16.487%	88	2,203	-62.427%
2026-07-20	37.0900	39.1500	37.0900	38.8800	-2.800%	8	2,121	-68.621%
2026-07-17	42.0000	42.4500	37.6500	40.0000	-1.865%	51	2,120	-69.500%
2026-07-16	35.3000	40.7600	35.3000	40.7600	+23.068%	165	2,098	-70.069%
2026-07-15	33.3000	34.2500	33.1200	33.1200	-2.788%	25	1,992	-63.164%
2026-07-14	29.3500	34.5000	29.3500	34.0700	+12.628%	16	1,987	-64.191%
2026-07-13	29.5800	30.2500	29.5800	30.2500	+4.238%	12	1,984	-59.669%
2026-07-10	30.6000	30.6000	28.3000	29.0200	-1.293%	38	1,981	-57.960%
2026-07-09	28.9000	30.0000	28.9000	29.4000	-4.047%	110	1,971	-58.503%
2026-07-08	32.5900	33.0000	29.9000	30.6400	-9.026%	203	1,867	-60.183%
2026-07-07	32.4000	34.0000	31.8400	33.6800	+16.138%	30	1,680	-63.777%
2026-07-06	30.1300	30.5000	28.9100	29.0000	-2.423%	27	1,666	-57.931%
2026-07-02	26.0500	30.6500	26.0500	29.7200	+13.219%	43	1,638	-58.950%
2026-07-01	25.0000	26.2600	24.1500	26.2500	+31.250%	27	1,638	-53.524%
2026-06-30	22.2700	22.2700	19.6500	20.0000	-10.674%	85	1,623	-39.000%
2026-06-29	23.0000	25.1500	22.3900	22.3900	-10.832%	41	1,570	-45.511%
2026-06-26	24.4500	25.5500	24.3500	25.1100	+8.654%	69	1,564	-51.414%
2026-06-25	22.3700	23.1500	21.6000	23.1100	-3.103%	104	1,511	-47.209%
2026-06-24	24.0000	24.6500	23.8000	23.8500	+4.605%	96	1,449	-48.847%
2026-06-23	23.4500	23.4500	22.8000	22.8000	+9.353%	5	1,373	-46.491%
2026-06-22	20.4800	21.0500	20.2000	20.8500	-0.714%	53	1,378	-41.487%
2026-06-18	21.1500	21.1500	20.8000	21.0000	-1.037%	55	1,322	-41.905%
2026-06-17	21.7000	21.7000	21.2200	21.2200	-2.212%	4	1,322	-42.507%
2026-06-16	21.3100	22.0000	21.2400	21.7000	-0.550%	7	1,322	-43.779%
2026-06-15	23.4500	23.4500	21.5500	21.8200	-17.660%	6	1,324	-44.088%
2026-06-12	27.3800	27.3800	26.5000	26.5000	-6.294%	4	1,324	-53.962%
2026-06-11	30.2700	30.2700	28.2800	28.2800	-4.621%	4	1,324	-56.860%
2026-06-09	27.0000	31.3500	27.0000	29.6500	+12.524%	86	1,323	-58.853%
2026-06-08	25.0000	26.3500	25.0000	26.3500	-5.893%	3	1,313	-53.700%
2026-06-05	25.1000	28.1000	25.1000	28.0000	+19.760%	18	1,314	-56.429%
2026-06-04	23.3800	23.3800	23.3800	23.3800	+3.819%	2	1,312	-47.819%
2026-06-03	23.1100	23.2500	22.1800	22.5200	+2.364%	1,005	1,310	-45.826%
2026-06-02	21.8400	22.0800	21.7500	22.0000	-2.222%	5	311	-44.545%
2026-06-01	23.5000	23.5000	21.9000	22.5000	-16.851%	36	307	-45.778%
2026-05-29	25.9100	27.8500	25.9100	27.0600	+3.758%	66	297	-54.915%
2026-05-28	25.7500	26.0900	25.1000	26.0800	-8.587%	41	284	-53.221%
2026-05-27	29.5000	29.5000	28.5300	28.5300	+3.295%	39	290	-57.238%
2026-05-26	27.0500	27.6200	26.9100	27.6200	+1.544%	17	258	-55.829%
2026-05-22	26.9500	27.2000	26.9500	27.2000	-0.147%	11	247	-55.147%
2026-05-21	30.2300	30.2300	27.2400	27.2400	-15.926%	63	258	-55.213%
2026-05-19	34.2600	34.2600	32.4000	32.4000	+0.403%	25	258	-62.346%
2026-05-18	29.2000	32.2700	29.2000	32.2700	+10.893%	107	204	-62.194%
2026-05-15	28.9500	29.5500	27.9900	29.1000	+4.978%	25	204	-58.076%
2026-05-14	27.0000	27.7200	25.8500	27.7200	-5.068%	49	108	-55.988%
2026-05-13	28.7500	29.5900	28.5000	29.2000	-17.163%	37	105	-58.219%
2026-05-12	34.7600	35.2500	34.5000	35.2500	+6.175%	5	105	-65.390%
2026-05-11	33.7500	33.7500	31.9000	33.2000	-3.768%	12	105	-63.253%
2026-05-08	33.5000	35.1200	33.5000	34.5000	+10.577%	26	103	-64.638%
2026-05-07	32.3000	32.3000	31.2000	31.2000	+3.517%	5	124	-60.897%
2026-05-06	32.6000	32.9000	29.8700	30.1400	-10.164%	36	125	-59.522%
2026-05-05	33.7500	33.7500	33.5500	33.5500	+0.600%	4	120	-63.636%
2026-05-04	33.3800	33.9000	33.1500	33.3500	-21.344%	10	120	-63.418%
2026-04-29	45.2000	45.2000	42.4000	42.4000	-6.813%	6	112	-71.226%
2026-04-28	46.0900	46.0900	45.5000	45.5000	+16.906%	7	108	-73.187%
2026-04-24	38.9200	38.9200	38.9200	38.9200	+5.132%	1	103	-68.654%
2026-04-23	37.0200	37.0200	37.0200	37.0200	+3.264%	6	102	-67.045%
2026-04-22	36.6700	36.6700	35.8500	35.8500	+0.476%	6	108	-65.969%
2026-04-21	35.7000	36.1000	35.5000	35.6800	-2.005%	22	104	-65.807%
2026-04-17	36.4100	36.4100	36.4100	36.4100	+3.732%	1	104	-66.493%
2026-04-16	35.1000	35.1000	35.1000	35.1000	-5.923%	2	103	-65.242%
2026-04-15	37.3100	37.3100	37.3100	37.3100	+4.598%	9	102	-67.301%
2026-04-14	37.0000	37.0000	35.1600	35.6700	-6.452%	9	93	-65.798%
2026-04-13	38.1300	38.1300	38.1300	38.1300	-8.341%	1	90	-68.004%
2026-04-10	41.7500	42.4000	41.2100	41.6000	-10.538%	37	90	-70.673%
2026-04-09	46.5000	46.5000	46.5000	46.5000	-24.082%	4	63	-73.763%
2026-03-31	61.2500	61.2500	61.2500	61.2500	-8.705%	1	60	-80.082%
2026-03-30	67.0900	67.0900	67.0900	67.0900	+22.875%	6	59	-81.815%
2026-03-25	54.6000	54.6000	54.6000	54.6000	+8.613%	10	54	-77.656%
2026-03-16	50.2700	50.2700	50.2700	50.2700	-9.423%	3	47	-75.731%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-18.574%	1	44	-78.018%
2026-03-06	68.0000	68.1600	68.0000	68.1600	-16.736%	5	43	-82.101%
2026-02-05	81.8600	81.8600	81.8600	81.8600	+24.502%	1	42	-85.097%
2026-01-20	65.7500	65.7500	65.7500	65.7500	-1.645%	1	42	-81.445%
2026-01-15	66.8500	66.8500	66.8500	66.8500	-6.110%	8	41	-81.750%
2026-01-05	71.2000	71.2000	71.2000	71.2000	+0.921%	1	41	-82.865%
2025-12-02	70.5500	70.5500	70.5500	70.5500	-10.809%	1	41	-82.707%
2025-11-21	79.1000	79.1000	79.1000	79.1000	-1.248%	1	41	-84.576%
2025-11-14	80.1000	80.1000	80.1000	80.1000	+31.311%	40	40	-84.769%
2025-09-30	60.0000	61.0000	59.9000	61.0000	-13.720%	26	27	-80.000%
2025-09-16	70.6300	70.7000	70.6300	70.7000	0.000%	2	1	-82.744%

.dark-mode .STqJkQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STqJkQ{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P150NBIS Dec 18 2026 150.00 Put (NBIS261218P00150000)option OPRA

NBIS20261218P150
NBIS Dec 18 2026 150.00 Put (NBIS261218P00150000)
option OPRA