Dark

NBIS20261218P23
NBIS Dec 18 2026 23.00 Put (NBIS261218P00023000)
option OPRA

EOD

Aug 26, 2026

0.0800-50.000%(-0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1600	0.1600	0.0600	0.0800	-50.000%	19	1,790	0.000%
2026-08-25	0.1600	0.1600	0.1600	0.1600	+128.571%	1	1,793	-50.000%
2026-08-24	0.0700	0.1600	0.0700	0.0700	-56.250%	78	1,793	+14.286%
2026-08-21	0.0600	0.1600	0.0600	0.1600	+60.000%	7	1,732	-50.000%
2026-08-20	0.0600	0.1200	0.0600	0.1000	0.000%	56	1,732	-20.000%
2026-08-19	0.1900	0.2000	0.0700	0.1000	-33.333%	21	1,732	-20.000%
2026-08-18	0.0600	0.1500	0.0500	0.1500	+114.286%	460	1,720	-46.667%
2026-08-17	0.1900	0.1900	0.0600	0.0700	0.000%	19	1,369	+14.286%
2026-08-14	0.1700	0.1900	0.0600	0.0700	-41.667%	41	1,369	+14.286%
2026-08-13	0.1000	0.1200	0.0500	0.1200	+20.000%	74	1,333	-33.333%
2026-08-12	0.1000	0.1300	0.1000	0.1000	-44.444%	35	1,327	-20.000%
2026-08-11	0.1500	0.2500	0.1500	0.1800	+5.882%	16	1,332	-55.556%
2026-08-10	0.3400	0.3400	0.1700	0.1700	-51.429%	216	1,338	-52.941%
2026-08-07	0.3500	0.3600	0.3500	0.3500	0.000%	5	1,264	-77.143%
2026-08-06	0.2000	0.3500	0.1900	0.3500	-12.500%	76	1,261	-77.143%
2026-08-05	0.3900	0.4000	0.3900	0.4000	+42.857%	3	1,227	-80.000%
2026-08-04	0.2000	0.3900	0.2000	0.2800	-24.324%	42	1,224	-71.429%
2026-07-30	0.4900	0.4900	0.3600	0.3700	-7.500%	3	1,196	-78.378%
2026-07-29	0.5100	0.5500	0.4000	0.4000	+21.212%	16	1,196	-80.000%
2026-07-28	0.5300	0.5500	0.3300	0.3300	-10.811%	25	1,185	-75.758%
2026-07-27	0.5100	0.5500	0.3700	0.3700	-9.756%	31	1,184	-78.378%
2026-07-24	0.4700	0.5600	0.3100	0.4100	-8.889%	132	1,168	-80.488%
2026-07-23	0.5400	0.5500	0.4500	0.4500	-15.094%	12	1,124	-82.222%
2026-07-22	0.4400	0.5400	0.3400	0.5300	+26.190%	39	1,116	-84.906%
2026-07-21	0.5600	0.5600	0.4000	0.4200	-26.316%	20	1,116	-80.952%
2026-07-20	0.4000	0.5700	0.4000	0.5700	+26.667%	41	1,105	-85.965%
2026-07-17	0.5600	0.5900	0.4500	0.4500	-16.667%	41	1,088	-82.222%
2026-07-16	0.5600	0.5900	0.4600	0.5400	-1.818%	29	1,055	-85.185%
2026-07-15	0.4400	0.5500	0.4000	0.5500	+17.021%	15	1,033	-85.455%
2026-07-14	0.5300	0.5600	0.4700	0.4700	-16.071%	100	1,020	-82.979%
2026-07-13	0.5000	0.5600	0.4800	0.5600	+7.692%	39	979	-85.714%
2026-07-10	0.5100	0.5200	0.5100	0.5200	0.000%	4	971	-84.615%
2026-07-08	0.5100	0.5200	0.5100	0.5200	-5.455%	2	971	-84.615%
2026-07-07	0.4800	0.5600	0.4800	0.5500	+7.843%	9	971	-85.455%
2026-07-06	0.5300	0.5300	0.5100	0.5100	-1.923%	2	969	-84.314%
2026-07-02	0.5000	0.5500	0.4400	0.5200	+6.122%	48	963	-84.615%
2026-07-01	0.5300	0.5700	0.4900	0.4900	-5.769%	7	963	-83.673%
2026-06-29	0.4900	0.5200	0.4900	0.5200	+20.930%	4	961	-84.615%
2026-06-25	0.4900	0.4900	0.4300	0.4300	+2.381%	51	960	-81.395%
2026-06-24	0.4900	0.5300	0.4200	0.4200	+2.439%	27	960	-80.952%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-21.154%	9	960	-80.488%
2026-06-18	0.5700	0.5700	0.4900	0.5200	0.000%	4	964	-84.615%
2026-06-17	0.5300	0.5900	0.4000	0.5200	-3.704%	27	964	-84.615%
2026-06-16	0.5400	0.5800	0.4800	0.5400	+3.846%	37	964	-85.185%
2026-06-15	0.5200	0.5200	0.5100	0.5200	+8.333%	3	957	-84.615%
2026-06-12	0.5700	0.5700	0.4800	0.4800	-9.434%	2	957	-83.333%
2026-06-11	0.4900	0.5300	0.4900	0.5300	+15.217%	2	957	-84.906%
2026-06-10	0.5300	0.5400	0.4400	0.4600	+12.195%	30	957	-82.609%
2026-06-09	0.3800	0.5300	0.3800	0.4100	-25.455%	3	956	-80.488%
2026-06-05	0.3700	0.5500	0.3700	0.5500	+7.843%	5	955	-85.455%
2026-06-04	0.4900	0.5100	0.4900	0.5100	+4.082%	5	954	-84.314%
2026-06-03	0.4900	0.4900	0.4900	0.4900	+4.255%	1	951	-83.673%
2026-06-02	0.3600	0.5700	0.3600	0.4700	+23.684%	15	951	-82.979%
2026-06-01	0.5500	0.5900	0.3800	0.3800	-15.556%	25	947	-78.947%
2026-05-29	0.5300	0.5500	0.3700	0.4500	-8.163%	39	942	-82.222%
2026-05-28	0.5900	0.5900	0.4900	0.4900	+4.255%	6	939	-83.673%
2026-05-27	0.4600	0.4800	0.3500	0.4700	+27.027%	17	937	-82.979%
2026-05-26	0.5300	0.5500	0.3700	0.3700	-30.189%	16	937	-78.378%
2026-05-22	0.5700	0.5700	0.4000	0.5300	+6.000%	45	936	-84.906%
2026-05-21	0.5700	0.5700	0.5000	0.5000	+2.041%	7	939	-84.000%
2026-05-20	0.5400	0.5700	0.4300	0.4900	-9.259%	7	939	-83.673%
2026-05-19	0.4500	0.5700	0.4500	0.5400	+38.462%	51	925	-85.185%
2026-05-18	0.4400	0.4400	0.3900	0.3900	-2.500%	38	925	-79.487%
2026-05-15	0.4000	0.4000	0.4000	0.4000	+2.564%	2	925	-80.000%
2026-05-13	0.3900	0.4000	0.3900	0.3900	-2.500%	6	915	-79.487%
2026-05-12	0.3900	0.4000	0.3900	0.4000	-24.528%	2	914	-80.000%
2026-04-28	0.5500	0.5500	0.5300	0.5300	+3.922%	2	914	-84.906%
2026-04-27	0.5400	0.5400	0.5000	0.5100	+27.500%	41	914	-84.314%
2026-04-21	0.4100	0.4100	0.4000	0.4000	-24.528%	35	881	-80.000%
2026-04-16	0.4500	0.5500	0.4500	0.5300	+3.922%	204	881	-84.906%
2026-04-14	0.5200	0.5300	0.5100	0.5100	-7.273%	32	927	-84.314%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-29.487%	10	917	-85.455%
2026-04-08	0.7800	0.7800	0.7800	0.7800	-8.235%	2	927	-89.744%
2026-04-06	0.8800	0.8800	0.8500	0.8500	-30.328%	2	928	-90.588%
2026-03-30	1.1900	1.2200	1.1900	1.2200	+10.909%	2	929	-93.443%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+10.000%	2	929	-92.727%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-1.961%	2	929	-92.000%
2026-03-23	1.0200	1.0200	1.0200	1.0200	-2.857%	3	929	-92.157%
2026-03-20	1.0500	1.0500	1.0500	1.0500	+5.000%	1	929	-92.381%
2026-03-19	1.0000	1.0000	1.0000	1.0000	0.000%	10	928	-92.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+3.093%	1	928	-92.000%
2026-03-17	0.9500	1.0500	0.9500	0.9700	+7.778%	36	927	-91.753%
2026-03-16	0.8500	0.9000	0.8500	0.9000	-22.414%	2	905	-91.111%
2026-03-12	1.1600	1.1600	1.1600	1.1600	-6.452%	10	904	-93.103%
2026-03-11	1.2000	1.2400	1.2000	1.2400	+1.639%	2	894	-93.548%
2026-03-10	1.2200	1.2200	1.2200	1.2200	-12.857%	1	892	-93.443%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-1.408%	1	891	-94.286%
2026-03-05	1.4200	1.4200	1.4200	1.4200	-16.471%	1	890	-94.366%
2026-03-03	1.6900	1.8000	1.6900	1.7000	+15.646%	3	889	-95.294%
2026-02-27	1.4500	1.4700	1.4500	1.4700	+5.000%	3	887	-94.558%
2026-02-24	1.4100	1.4100	1.4000	1.4000	-3.448%	3	885	-94.286%
2026-02-23	1.3600	1.4500	1.3600	1.4500	+3.571%	3	885	-94.483%
2026-02-20	1.4000	1.4000	1.4000	1.4000	+14.754%	1	882	-94.286%
2026-02-19	1.4500	1.4500	1.2200	1.2200	-12.857%	2	881	-93.443%
2026-02-18	1.4800	1.4800	1.2700	1.4000	-6.040%	7	880	-94.286%
2026-02-13	1.4900	1.4900	1.4900	1.4900	-6.875%	1	880	-94.631%
2026-02-12	1.7000	1.7000	1.5500	1.6000	-3.614%	4	880	-95.000%
2026-02-11	1.5000	1.6600	1.5000	1.6600	+10.667%	4	878	-95.181%
2026-02-10	1.4600	1.5000	1.4600	1.5000	-18.919%	2	876	-94.667%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+10.119%	1	874	-95.676%
2026-02-06	1.9000	2.0000	1.6100	1.6800	-18.049%	28	873	-95.238%
2026-02-05	1.9000	2.0500	1.8700	2.0500	+13.889%	117	850	-96.098%
2026-02-04	1.7000	1.9100	1.6200	1.8000	+5.882%	12	745	-95.556%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+3.030%	1	735	-95.294%
2026-02-02	1.8000	1.8000	1.6100	1.6500	0.000%	26	734	-95.152%
2026-01-30	1.6000	1.6500	1.5500	1.6500	+21.324%	64	731	-95.152%
2026-01-29	1.5000	1.5000	1.3600	1.3600	-9.333%	21	697	-94.118%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-2.597%	1	696	-94.667%
2026-01-26	1.4600	1.5400	1.4600	1.5400	+15.789%	10	695	-94.805%
2026-01-23	1.3300	1.3300	1.3300	1.3300	-16.875%	1	696	-93.985%
2026-01-21	1.5500	1.6000	1.5500	1.6000	+5.960%	3	695	-95.000%
2026-01-20	1.5100	1.5100	1.5100	1.5100	+7.857%	7	692	-94.702%
2026-01-16	0.7900	1.6200	0.7900	1.4000	-0.709%	88	602	-94.286%
2026-01-15	1.4000	1.4100	1.4000	1.4100	+1.439%	6	602	-94.326%
2026-01-14	1.1500	1.5000	1.1500	1.3900	+17.797%	17	599	-94.245%
2026-01-13	1.2600	1.3100	1.1800	1.1800	-21.333%	5	582	-93.220%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+6.383%	1	578	-94.667%
2026-01-08	1.4700	1.4700	1.4100	1.4100	-11.875%	5	577	-94.326%
2026-01-05	1.5900	1.6000	1.5900	1.6000	-5.882%	11	566	-95.000%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-3.409%	1	566	-95.294%
2025-12-29	1.7500	1.7600	1.7500	1.7600	-7.368%	11	566	-95.455%
2025-12-26	1.7000	1.9000	1.6500	1.9000	+15.152%	4	566	-95.789%
2025-12-24	1.6500	1.6500	1.6500	1.6500	-5.172%	1	566	-95.152%
2025-12-22	1.8000	1.8000	1.7400	1.7400	-9.845%	2	566	-95.402%
2025-12-19	1.9500	1.9500	1.9000	1.9300	-3.500%	30	566	-95.855%
2025-12-18	2.0500	2.0500	2.0000	2.0000	-6.977%	10	566	-96.000%
2025-12-17	2.1000	2.2000	2.1000	2.1500	-2.273%	52	566	-96.279%
2025-12-16	2.2000	2.2100	2.2000	2.2000	-0.901%	7	540	-96.364%
2025-12-15	2.2200	2.2200	2.1000	2.2200	+11.000%	62	539	-96.396%
2025-12-11	2.0000	2.0000	2.0000	2.0000	0.000%	1	529	-96.000%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+8.108%	1	529	-96.000%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-13.953%	9	528	-95.676%
2025-11-26	2.1000	2.1500	1.9000	2.1500	-3.153%	18	512	-96.279%
2025-11-24	2.2700	2.2700	2.2200	2.2200	-17.778%	7	512	-96.396%
2025-11-21	2.5000	2.7000	2.5000	2.7000	+25.581%	19	510	-97.037%
2025-11-20	2.2500	2.2500	2.1500	2.1500	0.000%	25	510	-96.279%
2025-11-19	2.1400	2.1500	2.1000	2.1500	-3.153%	5	510	-96.279%
2025-11-18	2.4000	2.4000	2.1500	2.2200	-3.478%	5	508	-96.396%
2025-11-17	2.3000	2.3000	2.2500	2.3000	-0.862%	6	505	-96.522%
2025-11-14	2.3200	2.3200	2.3200	2.3200	+9.953%	1	504	-96.552%
2025-11-13	2.1100	2.1100	2.1100	2.1100	+11.053%	1	504	-96.209%
2025-11-12	1.8000	1.9000	1.8000	1.9000	+2.703%	10	504	-95.789%
2025-11-11	1.5200	1.8500	1.5200	1.8500	+23.333%	146	494	-95.676%
2025-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	3	428	-94.667%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	425	-94.667%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+11.486%	5	424	-95.152%
2025-10-21	1.4500	1.4800	1.4500	1.4800	+64.444%	90	424	-94.595%
2025-10-09	0.9000	0.9000	0.9000	0.9000	-25.000%	1	334	-91.111%
2025-10-08	1.1000	1.2000	1.0500	1.2000	-0.826%	50	334	-93.333%
2025-09-30	1.2100	1.2100	1.2100	1.2100	+45.783%	40	334	-93.388%
2025-09-22	0.8300	0.8300	0.8300	0.8300	-18.627%	1	294	-90.361%
2025-09-18	1.0200	1.0200	1.0200	1.0200	-11.304%	1	294	-92.157%
2025-09-15	0.7000	1.1500	0.7000	1.1500	-14.815%	3	294	-93.043%
2025-09-12	1.3500	1.3500	1.3500	1.3500	-28.947%	1	293	-94.074%
2025-09-08	1.8500	1.9000	1.8500	1.9000	-5.000%	6	292	-95.789%
2025-09-02	2.0000	2.0000	2.0000	2.0000	-14.894%	15	286	-96.000%
2025-08-20	2.3500	2.3500	2.3500	2.3500	+17.500%	202	271	-96.596%
2025-08-19	1.5000	2.0000	1.5000	2.0000	-2.439%	3	278	-96.000%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+24.242%	1	276	-96.098%
2025-08-13	1.6500	1.6500	1.6500	1.6500	+5.096%	2	276	-95.152%
2025-08-12	1.5700	1.5700	1.5700	1.5700	-10.286%	2	276	-94.904%
2025-08-11	1.7500	1.7500	1.7500	1.7500	-27.083%	3	274	-95.429%
2025-08-08	2.4000	2.4000	2.4000	2.4000	-29.412%	1	275	-96.667%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	276	-97.647%
2025-07-22	3.5000	3.5000	3.5000	3.5000	+6.061%	1	276	-97.714%
2025-07-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	276	-97.576%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-21.429%	12	275	-97.576%
2025-07-07	4.1000	4.2000	4.0900	4.2000	+0.239%	63	267	-98.095%
2025-07-02	4.1900	4.1900	4.1900	4.1900	+2.696%	5	229	-98.091%
2025-07-01	4.1000	4.1000	4.0800	4.0800	+3.817%	11	224	-98.039%
2025-06-30	3.9300	3.9300	3.9300	3.9300	-7.092%	5	213	-97.964%
2025-06-26	4.2300	4.2300	4.2300	4.2300	-0.236%	5	218	-98.109%
2025-06-24	4.2400	4.2400	4.2400	4.2400	-7.826%	5	223	-98.113%
2025-06-20	4.5000	4.6000	4.5000	4.6000	+5.747%	406	228	-98.261%
2025-06-12	4.3500	4.3500	4.3500	4.3500	+2.113%	5	25	-98.161%
2025-06-11	4.2300	4.2600	4.2300	4.2600	+2.404%	15	20	-98.122%
2025-06-10	4.1600	4.1600	4.1600	4.1600	0.000%	5	5	-98.077%

.dark-mode .WtYt3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtYt3M{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P23NBIS Dec 18 2026 23.00 Put (NBIS261218P00023000)option OPRA

NBIS20261218P23
NBIS Dec 18 2026 23.00 Put (NBIS261218P00023000)
option OPRA