Dark

NBIS20261218P25
NBIS Dec 18 2026 25.00 Put (NBIS261218P00025000)
option OPRA

EOD

Aug 31, 2026

0.0700-22.222%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0700	0.0700	0.0700	0.0700	-22.222%	10	1,571	0.000%
2026-08-24	0.1200	0.1200	0.0900	0.0900	+50.000%	8	1,561	-22.222%
2026-08-18	0.0700	0.0700	0.0600	0.0600	-62.500%	100	1,561	+16.667%
2026-08-17	0.1500	0.1600	0.1500	0.1600	+100.000%	13	1,497	-56.250%
2026-08-14	0.1300	0.1300	0.0700	0.0800	-20.000%	24	1,488	-12.500%
2026-08-13	0.1300	0.1300	0.1000	0.1000	0.000%	4	1,505	-30.000%
2026-08-12	0.2000	0.2000	0.1000	0.1000	-67.742%	2	1,503	-30.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	+40.909%	2	1,503	-77.419%
2026-08-10	0.3000	0.3100	0.2200	0.2200	-45.000%	72	1,503	-68.182%
2026-08-06	0.2500	0.4000	0.2500	0.4000	+60.000%	2	1,545	-82.500%
2026-08-04	0.1900	0.2500	0.1900	0.2500	-7.407%	20	1,544	-72.000%
2026-08-03	0.3500	0.3500	0.2500	0.2700	-12.903%	20	1,563	-74.074%
2026-07-31	0.3200	0.3200	0.3100	0.3100	-13.889%	11	1,565	-77.419%
2026-07-30	0.3700	0.3700	0.3000	0.3600	-2.703%	38	1,565	-80.556%
2026-07-29	0.4100	0.5000	0.3300	0.3700	-24.490%	11	1,593	-81.081%
2026-07-28	0.4600	0.5000	0.4400	0.4900	-2.000%	36	1,594	-85.714%
2026-07-27	0.4100	0.6100	0.4100	0.5000	-1.961%	369	1,618	-86.000%
2026-07-24	0.4400	0.5900	0.4000	0.5100	+6.250%	112	1,620	-86.275%
2026-07-23	0.5700	0.5900	0.4000	0.4800	-18.644%	321	1,626	-85.417%
2026-07-22	0.4700	0.5900	0.3600	0.5900	+40.476%	215	1,622	-88.136%
2026-07-21	0.5800	0.5800	0.3900	0.4200	-31.148%	1,042	1,582	-83.333%
2026-07-20	0.4800	0.6100	0.4800	0.6100	+10.909%	28	1,590	-88.525%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,595	-87.273%
2026-07-16	0.5000	0.5400	0.4900	0.5400	-8.475%	12	1,595	-87.037%
2026-07-15	0.5900	0.5900	0.5200	0.5900	0.000%	15	1,605	-88.136%
2026-07-14	0.5800	0.5900	0.5800	0.5900	+1.724%	18	1,592	-88.136%
2026-07-13	0.5700	0.5800	0.5700	0.5800	+20.833%	7	1,576	-87.931%
2026-07-10	0.5900	0.5900	0.4800	0.4800	-5.882%	10	1,569	-85.417%
2026-07-09	0.5900	0.5900	0.5100	0.5100	-12.069%	7	1,577	-86.275%
2026-07-08	0.5900	0.5900	0.5800	0.5800	-1.695%	2	1,570	-87.931%
2026-07-07	0.5900	0.5900	0.5900	0.5900	+11.321%	13	1,569	-88.136%
2026-07-06	0.5800	0.5800	0.5300	0.5300	-5.357%	2	1,556	-86.792%
2026-07-02	0.5500	0.5800	0.5500	0.5600	-1.754%	6	1,551	-87.500%
2026-07-01	0.6000	0.6000	0.5200	0.5700	+21.277%	24	1,551	-87.719%
2026-06-30	0.4900	0.4900	0.4700	0.4700	-6.000%	51	1,530	-85.106%
2026-06-25	0.4900	0.5000	0.4900	0.5000	-5.660%	41	1,479	-86.000%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+10.417%	10	1,438	-86.792%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-4.000%	8	1,428	-85.417%
2026-06-18	0.6000	0.6000	0.5000	0.5000	-16.667%	177	1,207	-86.000%
2026-06-17	0.4900	0.6000	0.4700	0.6000	+3.448%	77	1,207	-88.333%
2026-06-16	0.4400	0.5900	0.4400	0.5800	+1.754%	51	1,207	-87.931%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,157	-87.719%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+16.000%	4	1,157	-87.931%
2026-06-09	0.5800	0.5800	0.5000	0.5000	-9.091%	232	1,153	-86.000%
2026-06-08	0.5600	0.5600	0.5500	0.5500	-1.786%	5	921	-87.273%
2026-06-05	0.4300	0.5600	0.4300	0.5600	+21.739%	8	916	-87.500%
2026-06-04	0.4700	0.5600	0.4500	0.4600	-20.690%	22	910	-84.783%
2026-06-03	0.5300	0.5900	0.4800	0.5800	+16.000%	54	908	-87.931%
2026-06-02	0.5200	0.5800	0.4900	0.5000	-15.254%	103	856	-86.000%
2026-06-01	0.4100	0.5900	0.4100	0.5900	+25.532%	15	756	-88.136%
2026-05-29	0.5600	0.5600	0.4700	0.4700	-12.963%	321	743	-85.106%
2026-05-28	0.6600	0.6600	0.4700	0.5400	+3.846%	62	443	-87.037%
2026-05-27	0.5100	0.5200	0.5100	0.5200	-3.704%	12	382	-86.538%
2026-05-26	0.4600	0.5400	0.4500	0.5400	+20.000%	165	372	-87.037%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-30.769%	1	371	-84.444%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+4.839%	2	371	-89.231%
2026-05-19	0.5700	0.6300	0.5700	0.6200	+6.897%	11	361	-88.710%
2026-05-18	0.5300	0.5800	0.5300	0.5800	+11.538%	12	361	-87.931%
2026-05-15	0.5900	0.5900	0.4800	0.5200	-3.704%	196	361	-86.538%
2026-05-14	0.5300	0.5400	0.5300	0.5400	0.000%	6	176	-87.037%
2026-05-13	0.5300	0.5500	0.5300	0.5400	-3.571%	5	162	-87.037%
2026-05-12	0.5500	0.5900	0.5500	0.5600	+24.444%	6	162	-87.500%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-27.419%	7	162	-84.444%
2026-04-27	0.6300	0.6300	0.5900	0.6200	+31.915%	40	155	-88.710%
2026-04-21	0.4300	0.4700	0.4300	0.4700	-9.615%	22	135	-85.106%
2026-04-20	0.5000	0.5200	0.5000	0.5200	-24.638%	21	128	-86.538%
2026-04-16	0.6900	0.6900	0.6900	0.6900	-4.167%	1	123	-89.855%
2026-04-15	0.7200	0.7200	0.7200	0.7200	+18.033%	1	123	-90.278%
2026-04-14	0.7300	0.7300	0.6100	0.6100	-46.957%	5	123	-88.525%
2026-04-07	1.1500	1.1500	1.1500	1.1500	+15.000%	1	124	-93.913%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-24.242%	1	124	-93.000%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+28.155%	1	123	-94.697%
2026-03-26	1.0300	1.0300	1.0300	1.0300	-16.260%	1	123	-93.204%
2026-03-23	1.2300	1.2300	1.2300	1.2300	+2.500%	2	123	-94.309%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+4.348%	1	123	-94.167%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-4.959%	1	123	-93.913%
2026-03-17	1.1000	1.2100	1.1000	1.2100	+18.627%	12	122	-94.215%
2026-03-16	1.2300	1.2300	1.0000	1.0200	-27.143%	59	112	-93.137%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+1.449%	1	112	-95.000%
2026-03-11	1.3000	1.4300	1.3000	1.3800	-17.365%	5	111	-94.928%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-16.500%	1	111	-95.808%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+21.212%	5	111	-96.500%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-16.244%	1	111	-95.758%
2026-02-09	1.9200	2.1100	1.8600	1.9700	-7.075%	12	111	-96.447%
2026-02-06	2.1200	2.1200	2.1200	2.1200	+12.766%	1	107	-96.698%
2026-02-02	1.9000	1.9000	1.8800	1.8800	+0.535%	2	106	-96.277%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+5.056%	10	106	-96.257%
2026-01-26	1.7800	1.7800	1.7800	1.7800	+35.878%	1	106	-96.067%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-16.026%	1	106	-94.656%
2026-01-13	1.6900	1.6900	1.5600	1.5600	-9.302%	3	106	-95.513%
2026-01-09	1.7200	1.7200	1.7200	1.7200	-23.556%	2	106	-95.930%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-10.000%	2	106	-96.889%
2025-12-15	2.5400	2.5400	2.5000	2.5000	+8.696%	12	108	-97.200%
2025-12-08	2.3000	2.3000	2.3000	2.3000	+12.195%	1	108	-96.957%
2025-12-05	2.0500	2.0500	2.0500	2.0500	-22.932%	5	108	-96.585%
2025-11-20	2.6500	2.6600	2.6200	2.6600	+2.308%	9	108	-97.368%
2025-11-19	2.5700	2.6000	2.5700	2.6000	-10.345%	3	112	-97.308%
2025-11-18	3.0000	3.0000	2.3500	2.9000	+38.095%	161	109	-97.586%
2025-11-11	2.0500	2.1000	2.0500	2.1000	+2.941%	10	109	-96.667%
2025-10-23	2.0500	2.0500	2.0400	2.0400	+7.368%	6	104	-96.569%
2025-10-21	1.9500	1.9500	1.9000	1.9000	+18.750%	37	98	-96.316%
2025-10-08	1.5000	1.6000	1.5000	1.6000	+14.286%	23	61	-95.625%
2025-09-25	1.4000	1.4000	1.4000	1.4000	+18.644%	1	38	-95.000%
2025-09-23	1.1800	1.1800	1.1800	1.1800	-8.527%	1	38	-94.068%
2025-09-19	1.2900	1.2900	1.2900	1.2900	+43.333%	2	37	-94.574%
2025-09-16	0.9000	0.9000	0.9000	0.9000	-33.333%	1	37	-92.222%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-28.947%	1	38	-94.815%
2025-09-12	1.9000	1.9000	1.9000	1.9000	+46.154%	1	37	-96.316%
2025-09-11	1.3000	1.3000	1.3000	1.3000	-42.222%	1	37	-94.615%
2025-09-08	2.2500	2.2500	2.2500	2.2500	-8.163%	1	37	-96.889%
2025-08-22	2.4500	2.4500	2.4500	2.4500	-10.584%	1	37	-97.143%
2025-08-20	2.8500	2.8500	2.7400	2.7400	+15.126%	11	37	-97.445%
2025-08-15	2.3800	2.3800	2.3800	2.3800	-11.852%	1	38	-97.059%
2025-08-08	2.3500	2.7000	2.3500	2.7000	+12.500%	2	38	-97.407%
2025-08-07	2.5000	2.5000	2.4000	2.4000	-28.994%	2	38	-97.083%
2025-07-31	3.3800	3.3800	3.3800	3.3800	-15.711%	1	39	-97.929%
2025-07-17	4.0100	4.0100	4.0100	4.0100	+2.821%	1	39	-98.254%
2025-07-15	3.9000	3.9000	3.9000	3.9000	-5.569%	1	39	-98.205%
2025-07-14	4.3000	4.3000	4.1300	4.1300	-13.958%	12	39	-98.305%
2025-07-11	4.8000	4.8000	4.8000	4.8000	-2.041%	7	30	-98.542%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-1.010%	15	23	-98.571%
2025-07-01	4.9000	5.1000	4.8000	4.9500	+5.996%	15	8	-98.586%
2025-06-26	4.6700	4.6700	4.6700	4.6700	0.000%	10	10	-98.501%

.dark-mode .N4RTKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4RTKK{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P25NBIS Dec 18 2026 25.00 Put (NBIS261218P00025000)option OPRA

NBIS20261218P25
NBIS Dec 18 2026 25.00 Put (NBIS261218P00025000)
option OPRA