Dark

NBIS20261218P50
NBIS Dec 18 2026 50.00 Put (NBIS261218P00050000)
option OPRA

EOD

Aug 31, 2026

0.2900-21.622%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2900	0.2900	0.2900	0.2900	-21.622%	1	613	0.000%
2026-08-28	0.3500	0.4400	0.3500	0.3700	+42.308%	22	613	-21.622%
2026-08-27	0.3200	0.3600	0.2600	0.2600	-49.020%	21	593	+11.538%
2026-08-25	0.5100	0.5100	0.5100	0.5100	+4.082%	1	600	-43.137%
2026-08-19	0.5200	0.5200	0.4900	0.4900	+8.889%	56	601	-40.816%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+21.622%	1	565	-35.556%
2026-08-17	0.4400	0.4500	0.3700	0.3700	-19.565%	5	566	-21.622%
2026-08-14	0.4000	0.6500	0.4000	0.4600	+2.222%	9	569	-36.957%
2026-08-13	0.5100	0.5300	0.4500	0.4500	-10.000%	8	571	-35.556%
2026-08-12	0.5800	0.6000	0.5000	0.5000	-29.577%	64	572	-42.000%
2026-08-11	0.9000	0.9200	0.7100	0.7100	-41.322%	23	603	-59.155%
2026-08-10	1.2100	1.2100	1.2100	1.2100	-3.968%	5	609	-76.033%
2026-08-07	1.4700	1.4700	1.2200	1.2600	-11.268%	6	614	-76.984%
2026-08-06	1.0700	1.5800	1.0700	1.4200	+5.185%	19	614	-79.577%
2026-08-05	1.4200	1.4200	1.3100	1.3500	-6.897%	13	616	-78.519%
2026-08-04	1.4900	1.4900	1.4500	1.4500	-3.333%	3	616	-80.000%
2026-08-03	1.5300	1.5600	1.5000	1.5000	-11.765%	6	619	-80.667%
2026-07-31	1.5000	1.8400	1.5000	1.7000	-8.108%	10	623	-82.941%
2026-07-30	2.6000	2.6000	1.8000	1.8500	-45.748%	49	625	-84.324%
2026-07-29	3.2500	3.8000	3.2500	3.4100	+15.203%	8	635	-91.496%
2026-07-28	2.9700	3.1500	2.8400	2.9600	+9.630%	140	629	-90.203%
2026-07-27	2.6000	2.7000	2.5000	2.7000	-1.818%	23	532	-89.259%
2026-07-24	2.5000	2.7500	2.5000	2.7500	+23.874%	3	509	-89.455%
2026-07-23	2.3100	2.3100	2.2100	2.2200	-13.281%	206	507	-86.937%
2026-07-21	2.9000	2.9000	2.5600	2.5600	-19.749%	192	521	-88.672%
2026-07-20	3.1900	3.1900	3.1900	3.1900	+14.748%	2	458	-90.909%
2026-07-17	2.7800	2.7800	2.7800	2.7800	-0.714%	1	456	-89.568%
2026-07-16	2.7500	2.9000	2.7500	2.8000	+12.000%	4	455	-89.643%
2026-07-14	2.1900	2.5000	2.1900	2.5000	+16.822%	9	452	-88.400%
2026-07-13	2.1400	2.1400	2.1400	2.1400	+1.905%	2	449	-86.449%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-12.500%	2	449	-86.190%
2026-07-08	2.4000	2.4000	2.4000	2.4000	0.000%	1	447	-87.917%
2026-07-07	2.5000	2.5000	2.4000	2.4000	+6.667%	4	447	-87.917%
2026-07-06	2.2000	2.2500	2.1600	2.2500	+7.143%	17	445	-87.111%
2026-07-02	2.0100	2.1000	2.0100	2.1000	+11.702%	6	438	-86.190%
2026-07-01	1.7000	1.8900	1.7000	1.8800	+27.891%	13	438	-84.574%
2026-06-30	1.6100	1.6100	1.4700	1.4700	-13.529%	3	426	-80.272%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-1.734%	1	429	-82.941%
2026-06-25	1.7300	1.7300	1.7300	1.7300	-8.947%	2	428	-83.237%
2026-06-24	1.9000	1.9000	1.9000	1.9000	+15.152%	1	426	-84.737%
2026-06-23	1.6200	1.6500	1.6200	1.6500	+17.021%	6	425	-82.424%
2026-06-17	1.4100	1.4100	1.4100	1.4100	-11.875%	1	420	-79.433%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-9.091%	10	420	-81.875%
2026-06-15	1.7600	1.7600	1.7600	1.7600	-14.146%	1	430	-83.523%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+2.500%	1	430	-85.854%
2026-06-09	1.4500	2.0000	1.4500	2.0000	+14.286%	2	430	-85.500%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-9.326%	3	430	-83.429%
2026-06-05	1.5000	1.9300	1.5000	1.9300	+22.152%	6	430	-84.974%
2026-06-04	1.6000	1.6000	1.5700	1.5800	-1.250%	22	428	-81.646%
2026-06-03	1.5100	1.6000	1.5000	1.6000	+0.629%	3	450	-81.875%
2026-06-02	1.5600	1.6900	1.5300	1.5900	0.000%	4	449	-81.761%
2026-06-01	0.5500	1.7100	0.5500	1.5900	-5.917%	12	449	-81.761%
2026-05-27	1.6900	1.6900	1.6900	1.6900	+9.740%	1	451	-82.840%
2026-05-26	1.5400	1.5400	1.5400	1.5400	-14.444%	1	451	-81.169%
2026-05-21	1.9600	1.9600	1.8000	1.8000	-16.667%	11	451	-83.889%
2026-05-20	2.2600	2.3000	2.1600	2.1600	+0.465%	4	451	-86.574%
2026-05-19	2.0700	2.1500	2.0700	2.1500	+4.878%	9	449	-86.512%
2026-05-18	1.9600	2.0500	1.9600	2.0500	+5.670%	17	449	-85.854%
2026-05-15	1.8800	1.9400	1.8800	1.9400	+10.857%	3	449	-85.052%
2026-05-13	1.8400	1.8500	1.7500	1.7500	-23.913%	3	450	-83.429%
2026-05-12	2.2800	2.3000	2.2800	2.3000	+6.481%	11	452	-87.391%
2026-05-11	2.1600	2.1600	2.1600	2.1600	-5.263%	2	452	-86.574%
2026-05-08	2.4000	2.4000	2.2800	2.2800	+4.110%	2	441	-87.281%
2026-05-07	2.1900	2.1900	2.1900	2.1900	+9.500%	2	443	-86.758%
2026-05-06	2.0500	2.0700	2.0000	2.0000	-0.498%	12	445	-85.500%
2026-05-05	2.2000	2.2000	2.0100	2.0100	-7.798%	4	444	-85.572%
2026-05-04	2.1800	2.1800	2.1800	2.1800	-14.510%	15	444	-86.697%
2026-05-01	2.6300	2.6600	2.5500	2.5500	-17.742%	121	484	-88.627%
2026-04-29	3.0000	3.1000	2.9700	3.1000	-1.587%	5	484	-90.645%
2026-04-28	3.1500	3.1500	3.0500	3.1500	+13.718%	14	484	-90.794%
2026-04-27	2.7200	2.7700	2.7200	2.7700	+15.417%	2	476	-89.531%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+7.143%	1	478	-87.917%
2026-04-22	2.1500	2.2400	2.1500	2.2400	-2.183%	2	479	-87.054%
2026-04-21	2.3000	2.3000	2.2900	2.2900	+2.691%	3	481	-87.336%
2026-04-20	2.3800	2.3900	2.2300	2.2300	-11.508%	24	482	-86.996%
2026-04-17	2.5000	2.5200	2.5000	2.5200	+0.800%	6	504	-88.492%
2026-04-16	2.6900	2.6900	2.5000	2.5000	-13.793%	7	504	-88.400%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+8.614%	1	499	-90.000%
2026-04-14	2.7000	2.7000	2.6600	2.6700	-11.000%	29	500	-89.139%
2026-04-13	3.2000	3.2000	2.8500	3.0000	-7.692%	11	524	-90.333%
2026-04-10	3.3300	3.3300	3.2500	3.2500	-12.162%	5	530	-91.077%
2026-04-09	3.9900	4.0800	3.7000	3.7000	-8.642%	3	532	-92.162%
2026-04-08	3.9400	4.0500	3.9400	4.0500	-13.090%	2	530	-92.840%
2026-04-06	5.0800	5.0800	4.6600	4.6600	-11.238%	43	532	-93.777%
2026-04-01	5.2500	5.2500	5.2500	5.2500	-7.407%	1	518	-94.476%
2026-03-31	6.2500	6.2500	5.6600	5.6700	-18.534%	62	517	-94.885%
2026-03-30	6.9000	6.9600	6.9000	6.9600	+25.405%	2	517	-95.833%
2026-03-26	5.1000	5.5500	5.1000	5.5500	+7.767%	32	516	-94.775%
2026-03-23	5.1800	5.1800	5.1000	5.1500	-4.630%	5	485	-94.369%
2026-03-20	5.0000	5.4000	5.0000	5.4000	+8.000%	33	482	-94.630%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+8.696%	10	450	-94.200%
2026-03-18	5.2000	5.2000	4.6000	4.6000	-1.499%	34	440	-93.696%
2026-03-17	5.1000	5.3500	4.3000	4.6700	+2.637%	165	407	-93.790%
2026-03-16	5.0700	5.0700	4.4000	4.5500	-21.007%	176	315	-93.626%
2026-03-13	5.7600	5.7600	5.7600	5.7600	-0.690%	1	247	-94.965%
2026-03-11	5.7700	6.0200	5.7500	5.8000	-21.622%	55	248	-95.000%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+4.965%	1	224	-96.081%
2026-03-04	7.4700	7.4700	7.0500	7.0500	-19.886%	52	223	-95.887%
2026-03-03	9.1000	9.1000	8.8000	8.8000	+8.642%	22	251	-96.705%
2026-03-02	8.0600	8.1000	8.0600	8.1000	+4.516%	2	269	-96.420%
2026-02-27	7.6600	7.7500	7.6600	7.7500	+20.155%	5	267	-96.258%
2026-02-25	6.4500	6.4500	6.4500	6.4500	-8.120%	1	263	-95.504%
2026-02-24	6.8500	7.0200	6.8500	7.0200	-4.490%	3	263	-95.869%
2026-02-20	7.2000	7.3500	7.1000	7.3500	+11.364%	8	266	-96.054%
2026-02-19	6.8000	6.8000	6.6000	6.6000	-5.714%	2	258	-95.606%
2026-02-18	6.8000	7.0000	6.8000	7.0000	-7.895%	4	258	-95.857%
2026-02-17	7.5000	7.6000	7.5000	7.6000	+2.842%	2	255	-96.184%
2026-02-13	7.3500	7.3900	7.3500	7.3900	-14.368%	2	253	-96.076%
2026-02-12	9.0000	9.0000	8.6300	8.6300	+3.477%	11	253	-96.640%
2026-02-11	8.0000	8.3400	8.0000	8.3400	+15.034%	6	254	-96.523%
2026-02-10	7.8000	7.8000	7.2500	7.2500	-9.826%	2	258	-96.000%
2026-02-09	9.0100	9.0100	8.0400	8.0400	-16.250%	6	256	-96.393%
2026-02-06	9.6000	9.6000	9.6000	9.6000	-7.958%	1	258	-96.979%
2026-02-05	10.4300	10.4300	10.4300	10.4300	+7.526%	2	257	-97.220%
2026-02-04	9.3500	9.7000	9.3500	9.7000	+14.252%	3	255	-97.010%
2026-02-03	8.1900	8.4900	8.1900	8.4900	-0.118%	3	256	-96.584%
2026-02-02	8.7000	8.7000	8.5000	8.5000	-3.409%	4	255	-96.588%
2026-01-30	8.2000	9.1500	8.2000	8.8000	+19.728%	25	259	-96.705%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-8.125%	1	256	-96.054%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+4.987%	1	257	-96.375%
2026-01-23	8.0000	8.0000	7.6200	7.6200	+8.857%	16	256	-96.194%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-3.448%	10	230	-95.857%
2026-01-15	7.2500	7.2500	7.2500	7.2500	-3.846%	10	230	-96.000%
2026-01-14	7.3000	7.5400	7.3000	7.5400	+5.160%	10	240	-96.154%
2026-01-13	7.1700	7.1700	7.1700	7.1700	-4.400%	5	230	-95.955%
2026-01-12	7.9600	7.9600	7.5000	7.5000	-6.250%	16	235	-96.133%
2026-01-06	8.0700	8.0700	8.0000	8.0000	-2.676%	5	221	-96.375%
2026-01-05	8.0000	8.4000	8.0000	8.2200	-7.119%	13	219	-96.472%
2026-01-02	8.8500	8.8500	8.8500	8.8500	-2.747%	20	219	-96.723%
2025-12-31	9.1000	9.1000	9.1000	9.1000	0.000%	2	201	-96.813%
2025-12-30	9.1000	9.1000	9.1000	9.1000	+1.111%	2	201	-96.813%
2025-12-29	8.7000	9.0000	8.7000	9.0000	+2.041%	3	201	-96.778%
2025-12-26	8.8900	8.8900	8.8200	8.8200	+3.765%	4	198	-96.712%
2025-12-24	8.8500	8.8500	8.5000	8.5000	-5.345%	4	192	-96.588%
2025-12-22	8.8000	8.9800	8.8000	8.9800	-4.060%	6	192	-96.771%
2025-12-19	10.0000	10.0000	9.3600	9.3600	-12.523%	11	196	-96.902%
2025-12-18	10.8000	10.8000	10.7000	10.7000	-3.604%	6	187	-97.290%
2025-12-17	10.2000	11.1000	10.2000	11.1000	+2.778%	8	191	-97.387%
2025-12-15	10.2000	10.8000	10.2000	10.8000	+11.340%	18	185	-97.315%
2025-12-11	9.7000	9.7000	9.7000	9.7000	+4.301%	5	169	-97.010%
2025-12-10	9.2000	9.3000	9.2000	9.3000	+2.198%	3	174	-96.882%
2025-12-08	9.1100	9.2100	9.1000	9.1000	+0.552%	7	171	-96.813%
2025-12-05	9.0500	9.0500	9.0500	9.0500	+1.685%	1	168	-96.796%
2025-12-04	8.9000	8.9000	8.9000	8.9000	-6.316%	2	167	-96.742%
2025-12-03	9.0000	9.5000	9.0000	9.5000	+7.710%	6	165	-96.947%
2025-12-02	8.8200	8.8200	8.8200	8.8200	-0.564%	1	159	-96.712%
2025-12-01	8.5000	8.8700	8.5000	8.8700	-9.119%	27	158	-96.731%
2025-11-26	10.2000	10.2000	9.7600	9.7600	-10.294%	2	142	-97.029%
2025-11-25	10.8800	10.8800	10.8800	10.8800	+12.165%	1	142	-97.335%
2025-11-24	10.1000	10.1000	9.7000	9.7000	-18.964%	20	141	-97.010%
2025-11-21	11.9700	11.9700	11.9700	11.9700	+9.817%	10	131	-97.577%
2025-11-20	10.9000	10.9000	10.9000	10.9000	+4.306%	1	121	-97.339%
2025-11-19	10.1000	10.5000	10.1000	10.4500	-0.476%	23	121	-97.225%
2025-11-18	11.4000	11.4000	10.4800	10.5000	-3.047%	12	119	-97.238%
2025-11-17	11.0900	11.0900	10.5000	10.8300	-2.870%	3	115	-97.322%
2025-11-14	11.1500	11.1500	11.1500	11.1500	+3.241%	1	114	-97.399%
2025-11-13	10.4600	10.8000	10.4600	10.8000	+27.059%	3	113	-97.315%
2025-11-11	8.1000	8.5000	8.1000	8.5000	+3.912%	21	110	-96.588%
2025-11-04	8.1800	8.1800	8.1800	8.1800	+16.857%	1	100	-96.455%
2025-10-27	7.0800	7.0800	7.0000	7.0000	-16.667%	3	98	-95.857%
2025-10-23	8.4000	8.4000	8.4000	8.4000	-4.545%	1	98	-96.548%
2025-10-22	8.5000	8.8000	8.5000	8.8000	+46.667%	6	97	-96.705%
2025-10-16	6.0000	6.0000	6.0000	6.0000	-4.000%	1	101	-95.167%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+5.574%	1	102	-95.360%
2025-10-14	5.9200	5.9200	5.9200	5.9200	+6.667%	1	101	-95.101%
2025-10-13	5.5500	5.5500	5.5500	5.5500	-3.813%	5	100	-94.775%
2025-10-10	5.5000	5.7700	5.5000	5.7700	+17.039%	3	95	-94.974%
2025-10-03	4.9300	4.9300	4.9300	4.9300	-17.696%	2	94	-94.118%
2025-10-01	5.9900	5.9900	5.9900	5.9900	-3.387%	1	92	-95.159%
2025-09-24	5.8300	6.2000	5.5100	6.2000	+3.333%	4	92	-95.323%
2025-09-23	6.1000	6.1000	5.7500	6.0000	-1.639%	52	89	-95.167%
2025-09-22	6.1000	6.1000	6.1000	6.1000	-7.576%	1	39	-95.246%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-5.714%	4	38	-95.606%
2025-09-12	7.0000	7.0000	7.0000	7.0000	+14.192%	5	38	-95.857%
2025-09-10	6.1300	6.1300	6.1300	6.1300	-13.662%	2	33	-95.269%
2025-09-09	6.9000	7.5000	6.9000	7.1000	-36.550%	4	31	-95.915%
2025-09-05	11.1900	11.1900	11.1900	11.1900	-2.949%	1	31	-97.408%
2025-09-02	11.5300	11.5300	11.5300	11.5300	+3.874%	8	30	-97.485%
2025-08-29	11.1000	11.1000	11.1000	11.1000	+1.835%	2	37	-97.387%
2025-08-26	10.9000	10.9000	10.9000	10.9000	-0.457%	1	37	-97.339%
2025-08-25	10.9500	10.9500	10.9500	10.9500	-2.232%	8	37	-97.352%
2025-08-22	11.2000	11.2000	11.2000	11.2000	-2.183%	1	29	-97.411%
2025-08-21	11.5000	11.5000	11.4500	11.4500	+11.165%	2	29	-97.467%
2025-08-11	10.5500	10.5500	9.8000	10.3000	-8.200%	11	29	-97.184%
2025-08-07	11.6400	11.6400	11.2200	11.2200	-23.932%	6	20	-97.415%
2025-08-05	14.7500	14.7500	14.7500	14.7500	-7.291%	5	19	-98.034%
2025-07-14	15.9100	15.9100	15.9100	15.9100	-11.611%	5	19	-98.177%
2025-06-26	18.5000	18.5000	17.9000	18.0000	-5.462%	13	19	-98.389%
2025-06-20	19.2400	19.2400	19.0400	19.0400	-0.730%	12	21	-98.477%
2025-06-18	19.1800	19.1800	19.1800	19.1800	-1.540%	1	14	-98.488%
2025-06-17	19.1400	19.4800	19.1400	19.4800	+2.743%	5	14	-98.511%
2025-06-13	18.9600	18.9600	18.9600	18.9600	+3.156%	2	9	-98.470%
2025-06-12	18.3800	18.3800	18.3800	18.3800	+1.716%	1	8	-98.422%
2025-06-10	18.0700	18.0700	18.0700	18.0700	+2.090%	1	7	-98.395%
2025-06-09	17.8700	18.3000	17.7000	17.7000	0.000%	11	6	-98.362%

.dark-mode .H6DcZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6DcZt{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P50NBIS Dec 18 2026 50.00 Put (NBIS261218P00050000)option OPRA

NBIS20261218P50
NBIS Dec 18 2026 50.00 Put (NBIS261218P00050000)
option OPRA