Dark

NBIS20261218P45
NBIS Dec 18 2026 45.00 Put (NBIS261218P00045000)
option OPRA

EOD

Aug 31, 2026

0.2600-3.704%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2600	0.2600	0.2600	0.2600	-3.704%	1	640	0.000%
2026-08-27	0.2500	0.2700	0.2500	0.2700	-22.857%	55	640	-3.704%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-10.256%	1	693	-25.714%
2026-08-25	0.3700	0.3900	0.3700	0.3900	+5.405%	2	693	-33.333%
2026-08-24	0.3700	0.3700	0.3600	0.3700	-7.500%	5	695	-29.730%
2026-08-20	0.3600	0.4000	0.3600	0.4000	+2.564%	6	690	-35.000%
2026-08-19	0.4200	0.4200	0.3000	0.3900	+2.632%	23	687	-33.333%
2026-08-18	0.3500	0.3800	0.3500	0.3800	-7.317%	105	677	-31.579%
2026-08-17	0.3000	0.4100	0.3000	0.4100	-30.508%	15	674	-36.585%
2026-08-11	0.6800	0.6800	0.5900	0.5900	-26.250%	32	674	-55.932%
2026-08-10	0.8100	0.9100	0.8000	0.8000	-30.435%	17	643	-67.500%
2026-08-04	1.1500	1.1500	1.1500	1.1500	+4.545%	2	647	-77.391%
2026-08-03	1.1900	1.1900	1.1000	1.1000	-20.290%	3	647	-76.364%
2026-07-30	1.9000	1.9000	1.3800	1.3800	-41.277%	15	644	-81.159%
2026-07-28	2.3500	2.3500	2.3500	2.3500	+37.427%	6	634	-88.936%
2026-07-22	1.8400	1.8400	1.7100	1.7100	-10.000%	10	634	-84.795%
2026-07-14	2.1300	2.1300	1.5600	1.9000	+3.261%	103	634	-86.316%
2026-07-08	1.8400	1.8400	1.8400	1.8400	-0.541%	1	559	-85.870%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-5.612%	3	559	-85.946%
2026-07-02	1.9600	1.9600	1.9600	1.9600	+26.452%	15	556	-86.735%
2026-07-01	1.4000	1.5500	1.4000	1.5500	+8.392%	13	556	-83.226%
2026-06-24	1.3900	1.4300	1.3900	1.4300	+7.519%	2	547	-81.818%
2026-06-23	1.4000	1.4000	1.3300	1.3300	-11.333%	15	545	-80.451%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+17.188%	3	535	-82.667%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-10.490%	1	535	-79.688%
2026-06-09	1.4500	1.4500	1.4300	1.4300	+10.000%	2	535	-81.818%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-8.451%	100	535	-80.000%
2026-06-01	1.4000	1.4900	1.3600	1.4200	+5.185%	102	535	-81.690%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+33.663%	1	512	-80.741%
2026-05-26	1.0100	1.0100	1.0100	1.0100	-26.812%	1	512	-74.257%
2026-05-22	1.3900	1.5700	1.3800	1.3800	+1.471%	4	512	-81.159%
2026-05-21	1.3100	1.3600	1.3100	1.3600	-19.048%	11	513	-80.882%
2026-05-19	1.6800	1.6800	1.6800	1.6800	+7.006%	1	513	-84.524%
2026-05-15	1.5700	1.5700	1.5700	1.5700	+12.143%	1	503	-83.439%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-20.455%	1	503	-81.429%
2026-05-06	1.7600	1.7600	1.7600	1.7600	+3.529%	2	503	-85.227%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-14.573%	1	503	-84.706%
2026-04-23	1.9900	1.9900	1.9900	1.9900	+17.059%	10	503	-86.935%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-8.108%	4	503	-84.706%
2026-04-20	1.9100	2.0200	1.8500	1.8500	-7.035%	4	507	-85.946%
2026-04-17	1.9800	1.9900	1.9800	1.9900	-3.865%	10	506	-86.935%
2026-04-16	2.0700	2.0700	2.0700	2.0700	-19.767%	1	496	-87.440%
2026-04-10	2.5800	2.5800	2.5800	2.5800	-18.095%	1	496	-89.922%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	497	-91.746%
2026-04-08	3.1000	3.1000	3.0500	3.0500	-31.151%	2	498	-91.475%
2026-03-31	4.7500	4.8500	4.4300	4.4300	-0.449%	6	498	-94.131%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-7.292%	2	499	-94.157%
2026-03-27	4.8000	4.8000	4.7000	4.8000	+7.143%	8	497	-94.583%
2026-03-26	4.3500	4.4800	4.3500	4.4800	+9.268%	34	495	-94.196%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+7.895%	1	468	-93.659%
2026-03-18	3.9200	3.9200	3.7500	3.8000	-10.588%	3	469	-93.158%
2026-03-17	3.7800	4.2500	3.7800	4.2500	+48.601%	4	467	-93.882%
2026-03-16	3.6200	4.1400	2.8600	2.8600	-37.418%	186	464	-90.909%
2026-03-13	4.5700	4.5700	4.5700	4.5700	-2.972%	1	430	-94.311%
2026-03-11	4.9500	4.9500	4.6500	4.7100	-19.487%	16	431	-94.480%
2026-03-05	5.8500	5.8500	5.8500	5.8500	+3.540%	1	433	-95.556%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-22.069%	1	433	-95.398%
2026-03-03	6.8000	7.2500	6.8000	7.2500	+22.466%	4	434	-96.414%
2026-02-27	5.9200	5.9200	5.9200	5.9200	+18.400%	4	432	-95.608%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-11.972%	1	429	-94.800%
2026-02-20	5.6800	5.6800	5.6800	5.6800	+10.721%	1	430	-95.423%
2026-02-19	5.1500	5.1500	5.1300	5.1300	-8.719%	3	430	-94.932%
2026-02-18	5.6200	5.6200	5.6200	5.6200	-16.244%	1	431	-95.374%
2026-02-02	6.7100	6.7100	6.7100	6.7100	-2.044%	1	432	-96.125%
2026-01-30	6.8500	6.8500	6.8500	6.8500	+10.484%	5	432	-96.204%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-1.899%	1	432	-95.806%
2026-01-27	6.3200	6.3200	6.3200	6.3200	+0.317%	1	432	-95.886%
2026-01-26	6.2000	6.7500	5.8500	6.3000	0.000%	401	432	-95.873%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-3.077%	1	52	-95.873%
2026-01-21	6.5000	6.5000	6.5000	6.5000	+3.834%	28	51	-96.000%
2026-01-20	5.5700	6.2600	5.5700	6.2600	+11.586%	3	46	-95.847%
2026-01-16	5.6100	5.6100	5.6100	5.6100	-7.273%	1	44	-95.365%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+1.002%	1	44	-95.702%
2026-01-06	6.2700	6.2700	5.9900	5.9900	-7.132%	8	45	-95.659%
2026-01-05	6.4500	6.4500	6.4500	6.4500	-11.034%	1	47	-95.969%
2025-12-31	7.2500	7.2500	7.2500	7.2500	+0.694%	1	47	-96.414%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+2.857%	5	47	-96.389%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-19.540%	1	42	-96.286%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-6.452%	4	41	-97.011%
2025-12-16	9.3000	9.3000	9.3000	9.3000	+10.583%	4	45	-97.204%
2025-12-15	8.4100	8.4100	8.4100	8.4100	+7.821%	5	45	-96.908%
2025-12-12	7.8000	7.8000	7.8000	7.8000	+7.586%	3	40	-96.667%
2025-12-09	7.2500	7.2500	7.2500	7.2500	-5.844%	4	37	-96.414%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-1.408%	15	37	-96.623%
2025-11-28	7.8100	7.8100	7.8100	7.8100	-9.711%	1	22	-96.671%
2025-11-24	8.6500	8.6500	8.6500	8.6500	+11.613%	1	21	-96.994%
2025-11-20	8.2000	8.2000	7.7500	7.7500	-8.824%	4	20	-96.645%
2025-11-18	8.9000	8.9000	8.5000	8.5000	-5.556%	12	22	-96.941%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-1.854%	4	15	-97.111%
2025-11-14	9.2000	9.2000	9.1700	9.1700	+22.267%	4	11	-97.165%
2025-11-12	7.6000	7.6000	7.5000	7.5000	+66.667%	2	7	-96.533%
2025-10-10	4.4000	4.5000	4.4000	4.5000	-8.163%	6	5	-94.222%
2025-09-24	4.8000	4.9000	4.8000	4.9000	+4.255%	2	9	-94.694%
2025-09-22	4.7000	4.7000	4.6000	4.7000	-8.738%	3	8	-94.468%
2025-09-19	5.1500	5.1500	5.1500	5.1500	-14.452%	1	7	-94.951%
2025-09-09	5.5000	6.0200	5.5000	6.0200	-33.111%	2	7	-95.681%
2025-08-19	9.0000	9.0000	9.0000	9.0000	+8.173%	1	7	-97.111%
2025-08-13	8.3200	8.3200	8.3200	8.3200	-36.245%	1	6	-96.875%
2025-07-30	13.0500	13.0500	13.0500	13.0500	0.000%	5	5	-98.008%

.dark-mode .pGr68C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGr68C{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P45NBIS Dec 18 2026 45.00 Put (NBIS261218P00045000)option OPRA

NBIS20261218P45
NBIS Dec 18 2026 45.00 Put (NBIS261218P00045000)
option OPRA