Dark

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

EOD

Jul 14, 2026

0.5900+1.724%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5800	0.5900	0.5800	0.5900	+1.724%	18	1,592	0.000%
2026-07-13	0.5700	0.5800	0.5700	0.5800	+20.833%	7	1,576	+1.724%
2026-07-10	0.5900	0.5900	0.4800	0.4800	-5.882%	10	1,569	+22.917%
2026-07-09	0.5900	0.5900	0.5100	0.5100	-12.069%	7	1,577	+15.686%
2026-07-08	0.5900	0.5900	0.5800	0.5800	-1.695%	2	1,570	+1.724%
2026-07-07	0.5900	0.5900	0.5900	0.5900	+11.321%	13	1,569	0.000%
2026-07-06	0.5800	0.5800	0.5300	0.5300	-5.357%	2	1,556	+11.321%
2026-07-02	0.5500	0.5800	0.5500	0.5600	-1.754%	6	1,551	+5.357%
2026-07-01	0.6000	0.6000	0.5200	0.5700	+21.277%	24	1,551	+3.509%
2026-06-30	0.4900	0.4900	0.4700	0.4700	-6.000%	51	1,530	+25.532%
2026-06-25	0.4900	0.5000	0.4900	0.5000	-5.660%	41	1,479	+18.000%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+10.417%	10	1,438	+11.321%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-4.000%	8	1,428	+22.917%
2026-06-18	0.6000	0.6000	0.5000	0.5000	-16.667%	177	1,207	+18.000%
2026-06-17	0.4900	0.6000	0.4700	0.6000	+3.448%	77	1,207	-1.667%
2026-06-16	0.4400	0.5900	0.4400	0.5800	+1.754%	51	1,207	+1.724%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,157	+3.509%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+16.000%	4	1,157	+1.724%
2026-06-09	0.5800	0.5800	0.5000	0.5000	-9.091%	232	1,153	+18.000%
2026-06-08	0.5600	0.5600	0.5500	0.5500	-1.786%	5	921	+7.273%
2026-06-05	0.4300	0.5600	0.4300	0.5600	+21.739%	8	916	+5.357%
2026-06-04	0.4700	0.5600	0.4500	0.4600	-20.690%	22	910	+28.261%
2026-06-03	0.5300	0.5900	0.4800	0.5800	+16.000%	54	908	+1.724%
2026-06-02	0.5200	0.5800	0.4900	0.5000	-15.254%	103	856	+18.000%
2026-06-01	0.4100	0.5900	0.4100	0.5900	+25.532%	15	756	0.000%
2026-05-29	0.5600	0.5600	0.4700	0.4700	-12.963%	321	743	+25.532%
2026-05-28	0.6600	0.6600	0.4700	0.5400	+3.846%	62	443	+9.259%
2026-05-27	0.5100	0.5200	0.5100	0.5200	-3.704%	12	382	+13.462%
2026-05-26	0.4600	0.5400	0.4500	0.5400	+20.000%	165	372	+9.259%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-30.769%	1	371	+31.111%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+4.839%	2	371	-9.231%
2026-05-19	0.5700	0.6300	0.5700	0.6200	+6.897%	11	361	-4.839%
2026-05-18	0.5300	0.5800	0.5300	0.5800	+11.538%	12	361	+1.724%
2026-05-15	0.5900	0.5900	0.4800	0.5200	-3.704%	196	361	+13.462%
2026-05-14	0.5300	0.5400	0.5300	0.5400	0.000%	6	176	+9.259%
2026-05-13	0.5300	0.5500	0.5300	0.5400	-3.571%	5	162	+9.259%
2026-05-12	0.5500	0.5900	0.5500	0.5600	+24.444%	6	162	+5.357%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-27.419%	7	162	+31.111%
2026-04-27	0.6300	0.6300	0.5900	0.6200	+31.915%	40	155	-4.839%
2026-04-21	0.4300	0.4700	0.4300	0.4700	-9.615%	22	135	+25.532%
2026-04-20	0.5000	0.5200	0.5000	0.5200	-24.638%	21	128	+13.462%
2026-04-16	0.6900	0.6900	0.6900	0.6900	-4.167%	1	123	-14.493%
2026-04-15	0.7200	0.7200	0.7200	0.7200	+18.033%	1	123	-18.056%
2026-04-14	0.7300	0.7300	0.6100	0.6100	-46.957%	5	123	-3.279%
2026-04-07	1.1500	1.1500	1.1500	1.1500	+15.000%	1	124	-48.696%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-24.242%	1	124	-41.000%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+28.155%	1	123	-55.303%
2026-03-26	1.0300	1.0300	1.0300	1.0300	-16.260%	1	123	-42.718%
2026-03-23	1.2300	1.2300	1.2300	1.2300	+2.500%	2	123	-52.033%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+4.348%	1	123	-50.833%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-4.959%	1	123	-48.696%
2026-03-17	1.1000	1.2100	1.1000	1.2100	+18.627%	12	122	-51.240%
2026-03-16	1.2300	1.2300	1.0000	1.0200	-27.143%	59	112	-42.157%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+1.449%	1	112	-57.857%
2026-03-11	1.3000	1.4300	1.3000	1.3800	-17.365%	5	111	-57.246%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-16.500%	1	111	-64.671%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+21.212%	5	111	-70.500%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-16.244%	1	111	-64.242%
2026-02-09	1.9200	2.1100	1.8600	1.9700	-7.075%	12	111	-70.051%
2026-02-06	2.1200	2.1200	2.1200	2.1200	+12.766%	1	107	-72.170%
2026-02-02	1.9000	1.9000	1.8800	1.8800	+0.535%	2	106	-68.617%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+5.056%	10	106	-68.449%
2026-01-26	1.7800	1.7800	1.7800	1.7800	+35.878%	1	106	-66.854%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-16.026%	1	106	-54.962%
2026-01-13	1.6900	1.6900	1.5600	1.5600	-9.302%	3	106	-62.179%
2026-01-09	1.7200	1.7200	1.7200	1.7200	-23.556%	2	106	-65.698%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-10.000%	2	106	-73.778%
2025-12-15	2.5400	2.5400	2.5000	2.5000	+8.696%	12	108	-76.400%
2025-12-08	2.3000	2.3000	2.3000	2.3000	+12.195%	1	108	-74.348%
2025-12-05	2.0500	2.0500	2.0500	2.0500	-22.932%	5	108	-71.220%
2025-11-20	2.6500	2.6600	2.6200	2.6600	+2.308%	9	108	-77.820%
2025-11-19	2.5700	2.6000	2.5700	2.6000	-10.345%	3	112	-77.308%
2025-11-18	3.0000	3.0000	2.3500	2.9000	+38.095%	161	109	-79.655%
2025-11-11	2.0500	2.1000	2.0500	2.1000	+2.941%	10	109	-71.905%
2025-10-23	2.0500	2.0500	2.0400	2.0400	+7.368%	6	104	-71.078%
2025-10-21	1.9500	1.9500	1.9000	1.9000	+18.750%	37	98	-68.947%
2025-10-08	1.5000	1.6000	1.5000	1.6000	+14.286%	23	61	-63.125%
2025-09-25	1.4000	1.4000	1.4000	1.4000	+18.644%	1	38	-57.857%
2025-09-23	1.1800	1.1800	1.1800	1.1800	-8.527%	1	38	-50.000%
2025-09-19	1.2900	1.2900	1.2900	1.2900	+43.333%	2	37	-54.264%
2025-09-16	0.9000	0.9000	0.9000	0.9000	-33.333%	1	37	-34.444%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-28.947%	1	38	-56.296%
2025-09-12	1.9000	1.9000	1.9000	1.9000	+46.154%	1	37	-68.947%
2025-09-11	1.3000	1.3000	1.3000	1.3000	-42.222%	1	37	-54.615%
2025-09-08	2.2500	2.2500	2.2500	2.2500	-8.163%	1	37	-73.778%
2025-08-22	2.4500	2.4500	2.4500	2.4500	-10.584%	1	37	-75.918%
2025-08-20	2.8500	2.8500	2.7400	2.7400	+15.126%	11	37	-78.467%
2025-08-15	2.3800	2.3800	2.3800	2.3800	-11.852%	1	38	-75.210%
2025-08-08	2.3500	2.7000	2.3500	2.7000	+12.500%	2	38	-78.148%
2025-08-07	2.5000	2.5000	2.4000	2.4000	-28.994%	2	38	-75.417%
2025-07-31	3.3800	3.3800	3.3800	3.3800	-15.711%	1	39	-82.544%
2025-07-17	4.0100	4.0100	4.0100	4.0100	+2.821%	1	39	-85.287%
2025-07-15	3.9000	3.9000	3.9000	3.9000	-5.569%	1	39	-84.872%
2025-07-14	4.3000	4.3000	4.1300	4.1300	-13.958%	12	39	-85.714%
2025-07-11	4.8000	4.8000	4.8000	4.8000	-2.041%	7	30	-87.708%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-1.010%	15	23	-87.959%
2025-07-01	4.9000	5.1000	4.8000	4.9500	+5.996%	15	8	-88.081%
2025-06-26	4.6700	4.6700	4.6700	4.6700	0.000%	10	10	-87.366%

.dark-mode .pxq6mL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxq6mL{ 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