Dark

NBIS20261218P35
NBIS Dec 18 2026 35.00 Put (NBIS261218P00035000)
option OPRA

EOD

Aug 27, 2026

0.1700-43.333%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1700	0.1700	0.1700	0.1700	-43.333%	1	583	0.000%
2026-08-26	0.2000	0.3900	0.2000	0.3000	+87.500%	8	582	-43.333%
2026-08-25	0.1600	0.1600	0.1600	0.1600	0.000%	4	581	+6.250%
2026-08-24	0.1600	0.1600	0.1600	0.1600	0.000%	1	579	+6.250%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-5.882%	2	579	+6.250%
2026-08-19	0.1400	0.2200	0.1400	0.1700	-29.167%	140	578	0.000%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+84.615%	1	555	-29.167%
2026-08-17	0.1700	0.1700	0.1300	0.1300	-31.579%	16	554	+30.769%
2026-08-13	0.2000	0.2500	0.1700	0.1900	-9.524%	9	563	-10.526%
2026-08-12	0.2800	0.3300	0.1700	0.2100	-38.235%	109	564	-19.048%
2026-08-11	0.3000	0.3400	0.3000	0.3400	-39.286%	4	534	-50.000%
2026-08-07	0.5600	0.5600	0.5500	0.5600	-6.667%	13	537	-69.643%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-4.762%	1	550	-71.667%
2026-08-04	0.6300	0.6300	0.6300	0.6300	-7.353%	1	551	-73.016%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-2.857%	1	552	-75.000%
2026-07-31	0.7000	0.7000	0.7000	0.7000	0.000%	3	553	-75.714%
2026-07-30	1.0000	1.0000	0.7000	0.7000	-48.148%	78	555	-75.714%
2026-07-29	1.3000	1.3500	1.1900	1.3500	+12.500%	98	611	-87.407%
2026-07-28	1.2000	1.2400	1.1500	1.2000	+4.348%	25	633	-85.833%
2026-07-27	1.1500	1.2300	1.1200	1.1500	+10.577%	7	618	-85.217%
2026-07-24	1.0400	1.0400	1.0400	1.0400	0.000%	5	614	-83.654%
2026-07-23	1.0500	1.0500	1.0000	1.0400	-1.887%	28	611	-83.654%
2026-07-22	1.0800	1.0800	1.0600	1.0600	+0.952%	16	610	-83.962%
2026-07-21	1.1000	1.2500	1.0500	1.0500	-19.231%	21	624	-83.810%
2026-07-20	1.1200	1.3800	1.0500	1.3000	-2.985%	64	605	-86.923%
2026-07-17	1.1500	1.3400	1.1000	1.3400	+4.688%	5	572	-87.313%
2026-07-16	1.1500	1.2800	1.0500	1.2800	+21.905%	6	568	-86.719%
2026-07-15	1.0500	1.1000	1.0000	1.0500	-4.545%	12	568	-83.810%
2026-07-14	1.0100	1.1000	1.0100	1.1000	+10.000%	15	556	-84.545%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+12.360%	16	543	-83.000%
2026-07-09	1.0000	1.0000	0.8900	0.8900	-15.238%	72	527	-80.899%
2026-07-08	1.0700	1.0700	1.0400	1.0500	-1.869%	11	458	-83.810%
2026-07-07	1.0200	1.0700	1.0100	1.0700	+5.941%	14	447	-84.112%
2026-07-06	1.0500	1.0500	0.9600	1.0100	+2.020%	6	438	-83.168%
2026-07-02	0.9800	1.0100	0.9800	0.9900	+5.319%	9	424	-82.828%
2026-07-01	1.0000	1.0900	0.9200	0.9400	+22.078%	7	424	-81.915%
2026-06-30	0.7900	0.8200	0.7700	0.7700	-15.385%	5	418	-77.922%
2026-06-26	0.9000	0.9100	0.9000	0.9100	-9.000%	16	415	-81.319%
2026-06-25	1.0000	1.0000	1.0000	1.0000	+11.111%	2	399	-83.000%
2026-06-23	0.8900	0.9000	0.8900	0.9000	+2.273%	2	397	-81.111%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+8.642%	5	396	-80.682%
2026-06-18	0.9000	0.9000	0.8100	0.8100	+1.250%	5	390	-79.012%
2026-06-16	0.8000	0.8000	0.8000	0.8000	+1.266%	1	390	-78.750%
2026-06-15	0.8900	0.8900	0.7900	0.7900	-21.000%	54	388	-78.481%
2026-06-11	1.1100	1.1100	0.9600	1.0000	+4.167%	87	388	-83.000%
2026-06-10	0.8600	0.9600	0.8500	0.9600	+1.053%	8	301	-82.292%
2026-06-09	0.9100	1.0600	0.9100	0.9500	-4.040%	25	307	-82.105%
2026-06-05	0.8500	0.9900	0.8500	0.9900	+19.277%	2	288	-82.828%
2026-06-01	0.8300	0.8300	0.8300	0.8300	+13.699%	1	286	-79.518%
2026-05-27	0.8100	0.8100	0.7200	0.7300	+1.389%	9	286	-76.712%
2026-05-14	0.8500	0.8500	0.7200	0.7200	-27.273%	4	277	-76.389%
2026-05-08	0.9900	0.9900	0.9900	0.9900	+5.319%	2	279	-82.828%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-11.321%	4	279	-81.915%
2026-05-01	1.1000	1.1000	1.0600	1.0600	-23.741%	6	280	-83.962%
2026-04-28	1.3900	1.3900	1.3900	1.3900	+26.364%	5	280	-87.770%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-0.901%	1	285	-84.545%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-10.484%	1	284	-84.685%
2026-04-14	1.2400	1.2400	1.2400	1.2400	-8.148%	1	284	-86.290%
2026-04-13	1.4000	1.4000	1.3500	1.3500	-2.878%	2	283	-87.407%
2026-04-10	1.5000	1.5000	1.3900	1.3900	-35.349%	2	283	-87.770%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-16.342%	1	285	-92.093%
2026-04-02	2.5700	2.5700	2.5700	2.5700	+8.898%	10	275	-93.385%
2026-04-01	2.3600	2.3600	2.3600	2.3600	-13.869%	1	275	-92.797%
2026-03-31	2.8400	2.8400	2.7400	2.7400	-14.107%	3	276	-93.796%
2026-03-30	3.1000	3.2500	2.8000	3.1900	+35.169%	63	279	-94.671%
2026-03-25	2.3600	2.3600	2.3600	2.3600	+2.609%	2	253	-92.797%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-2.542%	4	251	-92.609%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+2.609%	1	254	-92.797%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-6.122%	3	254	-92.609%
2026-03-17	2.2600	2.4500	2.2600	2.4500	+17.225%	7	257	-93.061%
2026-03-16	2.0400	2.0900	2.0400	2.0900	-21.723%	2	258	-91.866%
2026-03-13	2.6700	2.6700	2.6700	2.6700	-2.198%	1	260	-93.633%
2026-03-11	2.7700	2.7700	2.6100	2.7300	-14.688%	139	261	-93.773%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-4.478%	2	288	-94.688%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-14.103%	1	288	-94.925%
2026-03-02	3.8000	3.9000	3.8000	3.9000	+14.706%	3	288	-95.641%
2026-02-27	3.2500	3.4000	3.2500	3.4000	-5.556%	30	290	-95.000%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-8.629%	4	272	-95.278%
2026-02-06	4.5300	4.5300	3.9400	3.9400	-19.592%	78	276	-95.685%
2026-02-05	4.7000	4.9000	4.7000	4.9000	+11.364%	3	315	-96.531%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+14.286%	3	313	-96.136%
2026-02-03	3.9500	3.9500	3.8500	3.8500	+5.479%	2	313	-95.584%
2026-01-29	3.7900	3.8300	3.6500	3.6500	+21.667%	14	314	-95.342%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-13.043%	5	312	-94.333%
2026-01-13	3.4500	3.4500	3.4500	3.4500	+15.000%	1	307	-95.072%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-28.230%	5	308	-94.333%
2025-12-31	4.1800	4.1800	4.1800	4.1800	-2.791%	1	303	-95.933%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+4.623%	1	303	-96.047%
2025-12-26	4.1300	4.1300	4.1100	4.1100	-17.800%	8	303	-95.864%
2025-12-18	5.0100	5.0100	5.0000	5.0000	-3.846%	2	298	-96.600%
2025-12-16	5.2000	5.2000	5.2000	5.2000	+4.000%	1	297	-96.731%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+6.383%	1	298	-96.600%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+4.444%	1	297	-96.383%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+8.696%	3	297	-96.222%
2025-12-04	4.1400	4.1400	4.1400	4.1400	-1.429%	2	297	-95.894%
2025-12-02	4.2000	4.2000	4.2000	4.2000	-0.943%	2	297	-95.952%
2025-12-01	4.2400	4.2400	4.2400	4.2400	-19.238%	1	297	-95.991%
2025-11-25	5.1300	5.2600	5.1300	5.2500	+0.768%	24	296	-96.762%
2025-11-24	5.3800	5.5400	5.2100	5.2100	+2.358%	70	292	-96.737%
2025-11-19	5.1000	5.1300	5.0300	5.0900	-1.737%	75	292	-96.660%
2025-11-17	5.3000	5.4400	5.1700	5.1800	-0.385%	4	246	-96.718%
2025-11-14	5.6000	5.6000	5.2000	5.2000	+6.122%	17	247	-96.731%
2025-11-13	5.1500	5.1500	4.9000	4.9000	+28.947%	11	249	-96.531%
2025-11-11	3.9000	3.9000	3.8000	3.8000	-7.317%	27	239	-95.526%
2025-11-10	4.0000	4.1000	4.0000	4.1000	+2.500%	2	251	-95.854%
2025-11-06	3.8500	4.1000	3.8500	4.0000	+11.111%	23	251	-95.750%
2025-10-29	3.6000	3.6000	3.6000	3.6000	-3.743%	2	252	-95.278%
2025-10-24	3.7400	3.7400	3.7400	3.7400	-10.952%	1	252	-95.455%
2025-10-23	4.1000	4.2000	4.0000	4.2000	+90.909%	9	252	-95.952%
2025-10-02	2.4000	2.4000	2.2000	2.2000	-17.910%	4	257	-92.273%
2025-10-01	2.6800	2.6800	2.6800	2.6800	-2.545%	1	261	-93.657%
2025-09-24	2.7500	2.7500	2.7500	2.7500	+12.245%	2	261	-93.818%
2025-09-22	2.4500	2.4500	2.4500	2.4500	-15.517%	5	261	-93.061%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-3.333%	1	257	-94.138%
2025-09-11	2.8500	3.0000	2.8500	3.0000	+8.303%	3	257	-94.333%
2025-09-10	2.7500	2.7700	2.5500	2.7700	-0.360%	5	256	-93.863%
2025-09-09	3.1300	3.1300	2.7800	2.7800	-43.033%	4	255	-93.885%
2025-08-25	4.9000	4.9000	4.8000	4.8800	-2.789%	15	258	-96.516%
2025-08-22	5.0200	5.0200	5.0200	5.0200	+8.894%	1	247	-96.614%
2025-08-12	4.6100	4.6100	4.6100	4.6100	-36.676%	1	247	-96.312%
2025-08-06	7.2800	7.2800	7.2800	7.2800	+4.149%	1	247	-97.665%
2025-08-01	6.9900	6.9900	6.9900	6.9900	+0.576%	1	247	-97.568%
2025-07-31	6.9500	6.9500	6.9500	6.9500	-25.269%	5	246	-97.554%
2025-07-10	9.3000	9.3000	9.3000	9.3000	0.000%	31	250	-98.172%
2025-07-03	9.3000	9.3000	9.3000	9.3000	-0.322%	209	10	-98.172%
2025-06-27	9.3300	9.3300	9.3300	9.3300	+1.523%	5	10	-98.178%
2025-06-09	9.1900	9.1900	9.1900	9.1900	0.000%	5	5	-98.150%

.dark-mode .W1km9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1km9Q{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P35NBIS Dec 18 2026 35.00 Put (NBIS261218P00035000)option OPRA

NBIS20261218P35
NBIS Dec 18 2026 35.00 Put (NBIS261218P00035000)
option OPRA