Dark

NBIS20261218P40
NBIS Dec 18 2026 40.00 Put (NBIS261218P00040000)
option OPRA

EOD

Aug 26, 2026

0.2600-13.333%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.3000	0.3000	0.2600	0.2600	-13.333%	6	527	0.000%
2026-08-20	0.3000	0.3000	0.3000	0.3000	+20.000%	2	528	-13.333%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-21.875%	2	528	+4.000%
2026-08-13	0.3300	0.3300	0.2600	0.3200	+10.345%	11	528	-18.750%
2026-08-12	0.4500	0.4500	0.2500	0.2900	-39.583%	161	528	-10.345%
2026-08-11	0.4800	0.4800	0.4800	0.4800	-36.000%	20	571	-45.833%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-5.063%	10	571	-65.333%
2026-08-04	0.7900	0.7900	0.7900	0.7900	-11.236%	1	571	-67.089%
2026-08-03	0.8900	0.8900	0.8900	0.8900	-11.000%	151	570	-70.787%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-40.828%	1	419	-74.000%
2026-07-29	1.7200	1.7200	1.6900	1.6900	+2.424%	4	420	-84.615%
2026-07-28	1.6400	1.6500	1.6400	1.6500	+12.245%	3	417	-84.242%
2026-07-22	1.4700	1.4700	1.4700	1.4700	-18.785%	1	414	-82.313%
2026-07-20	1.6500	1.8100	1.6500	1.8100	+0.556%	4	415	-85.635%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+5.882%	1	416	-85.556%
2026-07-16	1.5700	1.7000	1.5700	1.7000	+13.333%	4	417	-84.706%
2026-07-14	1.4000	1.5000	1.4000	1.5000	+11.111%	5	416	-82.667%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-6.897%	1	413	-80.741%
2026-07-07	1.4000	1.4800	1.4000	1.4500	+11.538%	3	414	-82.069%
2026-07-06	1.3000	1.3000	1.3000	1.3000	+23.810%	1	414	-80.000%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-10.256%	15	414	-75.238%
2026-06-25	1.0200	1.1700	1.0200	1.1700	-4.098%	7	429	-77.778%
2026-06-24	1.2200	1.2200	1.2200	1.2200	+17.308%	5	434	-78.689%
2026-06-22	0.9000	1.0400	0.9000	1.0400	+4.000%	2	437	-75.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-2.913%	1	440	-74.000%
2026-06-17	1.0300	1.0300	1.0300	1.0300	-5.505%	1	440	-74.757%
2026-06-15	1.2000	1.2000	1.0900	1.0900	+15.957%	9	440	-76.147%
2026-06-02	0.9400	0.9400	0.9400	0.9400	-15.315%	1	440	-72.340%
2026-05-29	1.1100	1.1100	1.1100	1.1100	+23.333%	3	440	-76.577%
2026-05-28	1.0100	1.0100	0.9000	0.9000	-35.714%	5	443	-71.111%
2026-05-20	1.3000	1.4000	1.3000	1.4000	+13.821%	2	443	-81.429%
2026-05-18	1.1800	1.2300	1.1800	1.2300	-1.600%	2	440	-78.862%
2026-05-13	1.1000	1.2500	1.1000	1.2500	0.000%	23	440	-79.200%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	450	-79.200%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+3.175%	1	449	-80.000%
2026-05-07	1.2600	1.2600	1.2600	1.2600	+2.439%	1	449	-79.365%
2026-05-06	1.2300	1.2300	1.2300	1.2300	-3.906%	1	449	-78.862%
2026-05-05	1.2600	1.2800	1.2600	1.2800	+2.400%	2	449	-79.688%
2026-05-04	1.3000	1.3400	1.2500	1.2500	-7.407%	27	448	-79.200%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-25.000%	20	452	-80.741%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+12.500%	2	462	-85.556%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+11.111%	1	460	-83.750%
2026-04-24	1.4400	1.4400	1.4400	1.4400	+11.628%	1	459	-81.944%
2026-04-23	1.2900	1.2900	1.2900	1.2900	-11.644%	1	459	-79.845%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-3.311%	1	460	-82.192%
2026-04-16	1.5500	1.5700	1.5100	1.5100	-13.714%	15	461	-82.781%
2026-04-14	1.7000	1.7500	1.7000	1.7500	-10.714%	3	448	-85.143%
2026-04-10	2.0400	2.1000	1.9600	1.9600	-33.559%	8	450	-86.735%
2026-04-07	2.9500	2.9500	2.9500	2.9500	+2.787%	1	455	-91.186%
2026-04-06	2.8200	2.8700	2.8200	2.8700	-7.419%	3	456	-90.941%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-16.216%	1	459	-91.613%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-13.753%	2	458	-92.973%
2026-03-30	4.0000	4.2900	3.8000	4.2900	+18.182%	42	459	-93.939%
2026-03-27	3.6000	3.6300	3.6000	3.6300	+19.016%	3	426	-92.837%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-3.175%	1	423	-91.475%
2026-03-18	3.1500	3.1500	3.1500	3.1500	+14.545%	2	423	-91.746%
2026-03-16	2.6200	2.8300	2.6200	2.7500	-21.429%	61	423	-90.545%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-10.026%	1	399	-92.571%
2026-03-12	3.8900	3.8900	3.8900	3.8900	+3.733%	1	399	-93.316%
2026-03-11	3.3400	3.7500	3.3400	3.7500	-14.773%	2	400	-93.067%
2026-03-10	4.8000	4.8000	4.4000	4.4000	-5.782%	2	400	-94.091%
2026-03-09	4.6700	4.6700	4.6700	4.6700	-0.638%	1	402	-94.433%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+8.046%	1	403	-94.468%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-1.136%	1	402	-94.023%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-21.429%	1	401	-94.091%
2026-03-03	5.4000	5.6000	5.4000	5.6000	+12.224%	4	401	-95.357%
2026-03-02	4.9900	4.9900	4.9900	4.9900	+23.210%	2	399	-94.790%
2026-02-27	4.2500	4.7000	4.0500	4.0500	-4.706%	3	397	-93.580%
2026-02-20	4.2500	4.2500	4.2500	4.2500	0.000%	2	395	-93.882%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-12.371%	2	393	-93.882%
2026-02-17	4.8500	4.8500	4.8500	4.8500	-4.902%	1	391	-94.639%
2026-02-11	5.2200	5.2200	5.0000	5.1000	-5.556%	6	390	-94.902%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-8.475%	1	385	-95.185%
2026-02-04	5.7500	5.9000	5.5000	5.9000	+12.595%	16	385	-95.593%
2026-02-03	5.2400	5.2400	5.2400	5.2400	-0.190%	3	387	-95.038%
2026-02-02	5.3000	5.3500	5.2500	5.2500	-3.846%	20	390	-95.048%
2026-01-30	5.3000	5.4600	5.3000	5.4600	+12.115%	5	380	-95.238%
2026-01-27	4.8700	4.8700	4.8700	4.8700	+3.178%	1	375	-94.661%
2026-01-26	4.7500	4.7500	4.7200	4.7200	+1.505%	10	376	-94.492%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-3.125%	10	368	-94.409%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+12.941%	2	358	-94.583%
2026-01-21	5.1000	5.1000	4.2500	4.2500	-4.709%	6	360	-93.882%
2026-01-15	4.4600	4.4600	4.4600	4.4600	+0.225%	1	355	-94.170%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-1.111%	1	355	-94.157%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-6.250%	1	356	-94.222%
2026-01-09	4.8000	4.8000	4.8000	4.8000	-3.226%	1	357	-94.583%
2026-01-06	4.9600	4.9600	4.9600	4.9600	-0.800%	1	358	-94.758%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-5.660%	3	356	-94.800%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-5.357%	5	356	-95.094%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-0.356%	1	350	-95.357%
2025-12-30	5.6200	5.6200	5.6200	5.6200	-0.707%	1	350	-95.374%
2025-12-29	5.5000	5.6600	5.5000	5.6600	+1.982%	11	349	-95.406%
2025-12-23	5.5500	5.5500	5.5500	5.5500	+4.717%	1	338	-95.315%
2025-12-22	5.3000	5.3000	5.3000	5.3000	-19.207%	1	336	-95.094%
2025-12-17	6.2000	6.5600	6.2000	6.5600	+4.127%	3	336	-96.037%
2025-12-12	5.9000	6.3000	5.9000	6.3000	+6.780%	6	335	-95.873%
2025-12-03	6.3500	6.3500	5.5000	5.9000	+5.357%	23	329	-95.593%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-11.672%	1	326	-95.357%
2025-12-01	6.3400	6.3400	6.3400	6.3400	+3.934%	1	325	-95.899%
2025-11-28	6.1000	6.1000	6.1000	6.1000	-10.294%	1	326	-95.738%
2025-11-25	6.8000	6.8000	6.8000	6.8000	-0.730%	1	325	-96.176%
2025-11-24	6.6000	6.8700	6.6000	6.8500	-4.861%	3	324	-96.204%
2025-11-21	7.4000	7.4000	7.2000	7.2000	+4.348%	11	321	-96.389%
2025-11-13	6.4000	6.9000	6.4000	6.9000	+15.000%	4	310	-96.232%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+17.647%	5	306	-95.667%
2025-11-10	5.0700	5.1000	5.0700	5.1000	+15.909%	2	301	-94.902%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-13.725%	2	299	-94.091%
2025-10-22	5.1000	5.1000	5.1000	5.1000	+8.511%	1	299	-94.902%
2025-10-21	5.0000	5.0000	4.7000	4.7000	+30.556%	2	298	-94.468%
2025-10-13	3.6000	3.6000	3.6000	3.6000	-7.692%	6	296	-92.778%
2025-10-09	3.9000	3.9000	3.9000	3.9000	0.000%	1	299	-93.333%
2025-10-08	3.8300	3.9000	3.8300	3.9000	+11.429%	2	299	-93.333%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+12.903%	2	297	-92.571%
2025-10-03	3.1000	3.1000	3.1000	3.1000	-8.824%	20	297	-91.613%
2025-10-01	3.4000	3.4000	3.4000	3.4000	-4.762%	1	277	-92.353%
2025-09-22	3.5700	3.5700	3.5700	3.5700	-3.514%	10	276	-92.717%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-7.500%	6	278	-92.973%
2025-09-17	4.0000	4.0000	4.0000	4.0000	-2.439%	2	276	-93.500%
2025-09-15	4.0000	4.1000	4.0000	4.1000	+7.895%	3	278	-93.659%
2025-09-11	3.9300	3.9300	3.8000	3.8000	-13.043%	3	275	-93.158%
2025-09-09	4.3700	4.3700	3.8700	4.3700	-33.788%	254	274	-94.050%
2025-09-08	6.6000	6.6000	6.6000	6.6000	-0.752%	2	272	-96.061%
2025-09-03	6.6500	6.6500	6.6500	6.6500	-6.338%	10	270	-96.090%
2025-09-02	7.0800	7.1000	7.0800	7.1000	+9.231%	258	261	-96.338%
2025-08-26	6.5000	6.5000	6.5000	6.5000	-1.515%	1	19	-96.000%
2025-08-25	6.6000	6.6000	6.6000	6.6000	-5.172%	8	19	-96.061%
2025-08-19	6.9600	6.9600	6.9600	6.9600	+4.662%	6	11	-96.264%
2025-08-13	6.6500	6.6500	6.6500	6.6500	-4.317%	1	11	-96.090%
2025-08-08	6.9500	6.9500	6.9500	6.9500	-3.873%	5	11	-96.259%
2025-08-07	7.0100	7.2300	7.0100	7.2300	-21.413%	7	8	-96.404%
2025-08-05	9.2000	9.2000	9.2000	9.2000	-9.804%	1	4	-97.174%
2025-07-28	10.2000	10.2000	10.2000	10.2000	-6.764%	1	3	-97.451%
2025-07-22	10.9400	10.9400	10.9400	10.9400	+5.700%	1	4	-97.623%
2025-07-17	10.3500	10.3500	10.3500	10.3500	-1.429%	1	3	-97.488%
2025-07-15	10.5000	10.5000	10.5000	10.5000	-7.080%	1	2	-97.524%
2025-07-14	11.3000	11.3000	11.3000	11.3000	-6.996%	1	1	-97.699%
2025-06-25	12.1500	12.1500	12.1500	12.1500	-7.955%	1	2	-97.860%
2025-06-23	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-98.030%

.dark-mode .TLrPDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLrPDg{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P40NBIS Dec 18 2026 40.00 Put (NBIS261218P00040000)option OPRA

NBIS20261218P40
NBIS Dec 18 2026 40.00 Put (NBIS261218P00040000)
option OPRA