Dark

NBIS20261218P55
NBIS Dec 18 2026 55.00 Put (NBIS261218P00055000)
option OPRA

EOD

Aug 27, 2026

0.5300-22.059%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5300	0.5300	0.5300	0.5300	-22.059%	4	592	0.000%
2026-08-20	0.6800	0.6800	0.6800	0.6800	+30.769%	1	596	-22.059%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+13.043%	1	597	+1.923%
2026-08-17	0.4600	0.4600	0.4600	0.4600	-22.034%	1	597	+15.217%
2026-08-14	0.5800	0.5900	0.5800	0.5900	-13.235%	13	597	-10.169%
2026-08-13	0.4800	0.6800	0.4800	0.6800	+3.030%	2	610	-22.059%
2026-08-12	0.5300	0.7500	0.5300	0.6600	-33.333%	56	609	-19.697%
2026-08-11	1.0700	1.0700	0.9600	0.9900	-40.000%	5	596	-46.465%
2026-08-07	1.3500	1.6500	1.3500	1.6500	-4.624%	20	593	-67.879%
2026-08-06	1.8400	1.8400	1.7200	1.7300	-6.486%	21	583	-69.364%
2026-08-04	1.7700	1.8500	1.7600	1.8500	-7.960%	3	602	-71.351%
2026-07-31	2.0100	2.0100	2.0100	2.0100	-11.842%	1	604	-73.632%
2026-07-30	2.8000	3.2000	2.2800	2.2800	-46.729%	44	604	-76.754%
2026-07-29	3.8400	4.5000	3.8400	4.2800	+25.882%	6	644	-87.617%
2026-07-28	3.4000	3.4000	3.4000	3.4000	-3.955%	1	644	-84.412%
2026-07-27	3.5400	3.5400	3.5400	3.5400	+2.312%	1	643	-85.028%
2026-07-24	3.4600	3.4600	3.4600	3.4600	+16.892%	20	644	-84.682%
2026-07-23	2.9500	2.9600	2.9500	2.9600	-21.693%	20	624	-82.095%
2026-07-20	3.7500	3.7800	3.7500	3.7800	+2.162%	2	604	-85.979%
2026-07-16	3.4000	3.7000	3.4000	3.7000	+16.352%	3	605	-85.676%
2026-07-15	3.0900	3.1800	3.0900	3.1800	+2.581%	3	602	-83.333%
2026-07-14	3.0300	3.1000	3.0300	3.1000	+10.714%	4	601	-82.903%
2026-07-13	2.7400	2.8000	2.7400	2.8000	+0.358%	3	600	-81.071%
2026-07-10	2.7900	2.7900	2.7900	2.7900	-3.793%	5	599	-81.004%
2026-07-08	2.8700	2.9000	2.8600	2.9000	-6.452%	11	599	-81.724%
2026-07-07	3.1000	3.1000	3.1000	3.1000	+10.320%	1	594	-82.903%
2026-07-06	2.8100	2.8100	2.8100	2.8100	+2.182%	1	594	-81.139%
2026-07-02	2.5500	2.7500	2.5500	2.7500	+24.434%	6	594	-80.727%
2026-07-01	2.2700	2.2700	2.2100	2.2100	+7.282%	3	594	-76.018%
2026-06-29	2.0600	2.0600	2.0600	2.0600	-11.588%	1	594	-74.272%
2026-06-26	2.3300	2.3300	2.3300	2.3300	+13.659%	5	593	-77.253%
2026-06-23	2.0500	2.0500	2.0500	2.0500	0.000%	5	598	-74.146%
2026-06-18	1.8800	2.1800	1.8400	2.0500	+10.811%	41	594	-74.146%
2026-06-17	1.8500	1.8500	1.8500	1.8500	-29.658%	2	594	-71.351%
2026-06-12	2.6300	2.6300	2.6300	2.6300	+3.953%	1	594	-79.848%
2026-06-05	1.8000	2.5900	1.8000	2.5300	+49.704%	322	594	-79.051%
2026-06-03	1.6900	1.6900	1.6900	1.6900	-17.961%	1	416	-68.639%
2026-06-02	2.0200	2.0600	1.8300	2.0600	-4.630%	5	417	-74.272%
2026-05-29	2.1700	2.1700	2.1600	2.1600	+19.337%	2	418	-75.463%
2026-05-28	1.8100	1.8100	1.8100	1.8100	-10.837%	1	416	-70.718%
2026-05-22	2.0300	2.0300	2.0300	2.0300	-23.396%	1	415	-73.892%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+2.713%	1	414	-80.000%
2026-05-18	2.5000	2.5800	2.5000	2.5800	+16.742%	5	413	-79.457%
2026-05-15	2.2100	2.2100	2.2100	2.2100	+2.791%	1	413	-76.018%
2026-05-14	2.2000	2.2000	2.1500	2.1500	-12.955%	3	409	-75.349%
2026-05-13	2.3700	2.4700	2.3600	2.4700	-17.667%	36	445	-78.543%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+9.091%	1	445	-82.333%
2026-05-11	2.7500	2.7500	2.7500	2.7500	-3.509%	1	445	-80.727%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+9.615%	1	443	-81.404%
2026-05-06	2.6000	2.6000	2.6000	2.6000	-12.752%	1	442	-79.615%
2026-05-04	2.9800	2.9800	2.9800	2.9800	-6.875%	1	441	-82.215%
2026-05-01	3.3500	3.3500	3.2000	3.2000	-13.514%	6	444	-83.438%
2026-04-30	3.5900	3.7000	3.5900	3.7000	-6.566%	26	444	-85.676%
2026-04-29	3.9600	3.9600	3.9600	3.9600	+0.253%	1	443	-86.616%
2026-04-28	3.9500	4.0000	3.9500	3.9500	+5.333%	21	442	-86.582%
2026-04-27	3.6000	3.7500	3.6000	3.7500	+37.868%	31	442	-85.867%
2026-04-23	2.7200	2.7200	2.7200	2.7200	-5.556%	1	440	-80.515%
2026-04-22	2.8800	2.8800	2.8800	2.8800	-4.000%	2	439	-81.597%
2026-04-20	3.2300	3.2300	2.9500	3.0000	-6.250%	28	441	-82.333%
2026-04-17	3.1200	3.2000	3.1000	3.2000	+1.587%	42	433	-83.438%
2026-04-16	3.2000	3.2000	3.1000	3.1500	-4.545%	42	392	-83.175%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-1.493%	2	362	-83.939%
2026-04-14	3.3000	3.4000	3.3000	3.3500	-8.219%	51	362	-84.179%
2026-04-13	3.3600	3.6500	3.3600	3.6500	-3.947%	101	360	-85.479%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-22.449%	1	356	-86.053%
2026-04-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	355	-89.184%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-17.647%	1	356	-89.184%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-8.742%	1	357	-91.092%
2026-04-01	6.5000	6.5200	6.5000	6.5200	-7.779%	2	358	-91.871%
2026-03-31	7.4300	7.5200	7.0600	7.0700	-18.266%	62	358	-92.504%
2026-03-30	7.8500	8.6500	7.8500	8.6500	+31.061%	3	420	-93.873%
2026-03-26	6.5500	6.9300	6.5500	6.6000	+6.796%	32	419	-91.970%
2026-03-25	6.1800	6.1800	6.1800	6.1800	-1.120%	1	392	-91.424%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+6.838%	1	391	-91.520%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-0.171%	1	390	-90.940%
2026-03-17	6.2700	6.5500	5.8600	5.8600	+5.396%	172	391	-90.956%
2026-03-16	5.5000	5.6000	5.5000	5.5600	-20.685%	40	219	-90.468%
2026-03-13	7.0100	7.0100	7.0100	7.0100	-4.626%	2	209	-92.439%
2026-03-12	7.3500	7.4000	7.3500	7.3500	+1.240%	71	211	-92.789%
2026-03-11	7.5000	7.5000	7.0000	7.2600	-17.687%	3	162	-92.700%
2026-03-10	8.8200	8.8200	8.8200	8.8200	-10.909%	1	163	-93.991%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-1.000%	1	164	-94.646%
2026-02-27	9.5000	10.0000	9.5000	10.0000	+21.951%	13	163	-94.700%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-2.959%	1	170	-93.537%
2026-02-24	8.4500	8.4500	8.4500	8.4500	-2.985%	5	171	-93.728%
2026-02-23	8.7100	8.7100	8.7100	8.7100	-5.838%	1	166	-93.915%
2026-02-13	9.2500	9.2500	9.2500	9.2500	-11.652%	1	166	-94.270%
2026-02-12	11.5500	11.5500	10.4700	10.4700	+1.159%	2	166	-94.938%
2026-02-11	10.3500	10.3500	10.3500	10.3500	-9.449%	1	166	-94.879%
2026-02-06	11.4300	11.4300	11.4300	11.4300	-11.669%	10	165	-95.363%
2026-02-05	12.0000	12.9700	12.0000	12.9400	+22.075%	5	155	-95.904%
2026-02-02	10.7500	10.7500	10.6000	10.6000	+0.474%	3	154	-95.000%
2026-01-30	10.7000	11.0000	10.5500	10.5500	+10.471%	4	153	-94.976%
2026-01-27	9.5500	9.5500	9.5500	9.5500	-0.313%	1	149	-94.450%
2026-01-23	9.5000	9.5800	9.5000	9.5800	-0.416%	2	150	-94.468%
2026-01-21	9.6200	9.6200	9.6200	9.6200	+0.208%	1	150	-94.491%
2026-01-12	9.6000	9.6000	9.6000	9.6000	-0.518%	3	149	-94.479%
2026-01-06	9.5500	9.6500	9.5500	9.6500	-3.210%	7	152	-94.508%
2026-01-05	9.9700	9.9700	9.9700	9.9700	-0.697%	3	156	-94.684%
2026-01-02	10.6000	10.6000	10.0400	10.0400	-7.890%	6	156	-94.721%
2025-12-26	11.0000	11.0000	10.8100	10.9000	0.000%	4	154	-95.138%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-14.173%	1	151	-95.138%
2025-12-19	12.7000	12.7000	12.7000	12.7000	-0.781%	2	151	-95.827%
2025-12-18	12.8000	12.8000	12.8000	12.8000	+1.587%	71	153	-95.859%
2025-12-16	12.6000	12.6000	12.6000	12.6000	+16.667%	2	84	-95.794%
2025-12-08	10.8000	10.8000	10.8000	10.8000	0.000%	1	82	-95.093%
2025-12-05	10.8000	10.8000	10.8000	10.8000	-5.263%	1	81	-95.093%
2025-12-03	11.4000	11.5000	11.4000	11.4000	+3.825%	18	80	-95.351%
2025-12-02	10.9800	10.9800	10.9800	10.9800	-9.031%	1	63	-95.173%
2025-11-26	12.0700	12.0700	12.0700	12.0700	+2.288%	1	61	-95.609%
2025-11-20	11.8000	11.8000	11.8000	11.8000	-5.600%	1	61	-95.508%
2025-11-18	13.5000	13.5000	12.5000	12.5000	-3.846%	11	60	-95.760%
2025-11-17	13.0000	13.0000	12.9500	13.0000	-3.418%	26	49	-95.923%
2025-11-14	13.4600	13.4600	13.4600	13.4600	+3.778%	2	23	-96.062%
2025-11-13	12.0000	12.9700	12.0000	12.9700	+27.157%	2	21	-95.914%
2025-11-11	10.0000	10.2000	10.0000	10.2000	+10.870%	2	20	-94.804%
2025-11-04	9.2000	9.2000	9.2000	9.2000	-4.860%	1	18	-94.239%
2025-10-21	9.5000	9.6700	9.5000	9.6700	+5.109%	54	17	-94.519%
2025-10-20	8.9000	9.2000	8.9000	9.2000	+42.636%	54	66	-94.239%
2025-10-06	6.4500	6.4500	6.4500	6.4500	-18.561%	5	17	-91.783%
2025-09-25	7.9200	7.9200	7.9200	7.9200	+4.211%	4	12	-93.308%
2025-09-24	7.6000	7.6000	7.6000	7.6000	+3.967%	2	12	-93.026%
2025-09-22	7.3100	7.3100	7.3100	7.3100	-8.396%	1	12	-92.750%
2025-09-19	7.9800	7.9800	7.9800	7.9800	+0.758%	1	11	-93.358%
2025-09-11	8.6000	8.6000	7.9200	7.9200	-8.966%	2	11	-93.308%
2025-09-09	8.7000	8.7000	8.7000	8.7000	-36.496%	1	10	-93.908%
2025-08-22	13.7000	13.7000	13.7000	13.7000	+0.735%	15	10	-96.131%
2025-08-19	13.4500	13.6000	13.4500	13.6000	-2.229%	16	25	-96.103%
2025-08-14	13.9100	13.9100	13.9100	13.9100	+14.016%	1	15	-96.190%
2025-08-12	13.3000	13.3000	12.2000	12.2000	-4.688%	3	15	-95.656%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-5.882%	10	14	-95.859%
2025-08-08	13.6000	13.6000	13.6000	13.6000	-29.534%	10	24	-96.103%
2025-07-24	19.3000	19.3000	19.3000	19.3000	-2.030%	15	34	-97.254%
2025-07-23	19.7000	19.7000	19.7000	19.7000	-10.414%	15	20	-97.310%
2025-07-07	21.9900	21.9900	21.9900	21.9900	+7.268%	15	13	-97.590%
2025-06-30	20.3500	20.5000	20.3500	20.5000	0.000%	15	15	-97.415%

.dark-mode .jrLBtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrLBtr{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P55NBIS Dec 18 2026 55.00 Put (NBIS261218P00055000)option OPRA

NBIS20261218P55
NBIS Dec 18 2026 55.00 Put (NBIS261218P00055000)
option OPRA