Dark

NBIS20261218P65
NBIS Dec 18 2026 65.00 Put (NBIS261218P00065000)
option OPRA

EOD

Aug 31, 2026

0.6900-25.000%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6800	0.6900	0.6800	0.6900	-25.000%	2	831	0.000%
2026-08-27	0.9200	0.9200	0.9200	0.9200	+8.235%	1	831	-25.000%
2026-08-26	0.8500	0.8500	0.8500	0.8500	-9.574%	4	832	-18.824%
2026-08-24	1.0000	1.0000	0.9400	0.9400	-5.051%	3	828	-26.596%
2026-08-21	0.9900	0.9900	0.9900	0.9900	+2.062%	1	827	-30.303%
2026-08-20	1.0000	1.0100	0.9500	0.9700	+3.191%	5	828	-28.866%
2026-08-19	0.9400	0.9400	0.9400	0.9400	-1.053%	1	825	-26.596%
2026-08-18	0.8900	0.9500	0.8900	0.9500	+13.095%	11	824	-27.368%
2026-08-17	0.8400	0.8500	0.8200	0.8400	-6.667%	9	826	-17.857%
2026-08-14	0.9100	0.9100	0.8100	0.9000	-1.099%	5	832	-23.333%
2026-08-13	0.8000	0.9100	0.8000	0.9100	-3.191%	3	835	-24.176%
2026-08-12	1.1500	1.1500	0.9400	0.9400	-52.041%	15	835	-26.596%
2026-08-11	2.0300	2.0300	1.8000	1.9600	-21.600%	4	837	-64.796%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-9.091%	3	837	-72.400%
2026-08-07	2.7500	2.7500	2.7500	2.7500	-1.786%	2	840	-74.909%
2026-08-06	2.8600	2.8600	2.8000	2.8000	0.000%	3	838	-75.357%
2026-08-04	2.8000	2.8000	2.8000	2.8000	-0.356%	1	835	-75.357%
2026-08-03	2.9400	2.9400	2.8100	2.8100	-52.373%	3	836	-75.445%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+2.609%	1	836	-88.305%
2026-07-28	5.9200	5.9200	5.7500	5.7500	+22.340%	2	836	-88.000%
2026-07-24	4.6700	4.7000	4.5900	4.7000	-5.051%	7	836	-85.319%
2026-07-21	5.6000	5.6000	4.9500	4.9500	-16.244%	2	830	-86.061%
2026-07-20	5.3000	5.9100	5.3000	5.9100	+42.754%	3	831	-88.325%
2026-07-13	4.1500	4.1500	4.1200	4.1400	-5.695%	4	830	-83.333%
2026-07-08	4.3900	4.3900	4.3900	4.3900	+10.579%	5	830	-84.282%
2026-07-06	3.9700	3.9700	3.9700	3.9700	-3.406%	1	825	-82.620%
2026-07-02	3.6700	4.1100	3.6700	4.1100	+37.458%	26	800	-83.212%
2026-06-25	2.9800	2.9900	2.9800	2.9900	-6.854%	20	800	-76.923%
2026-06-24	3.2100	3.2100	3.2100	3.2100	+0.312%	1	800	-78.505%
2026-06-23	3.1100	3.2000	3.0500	3.2000	+8.108%	25	799	-78.438%
2026-06-22	2.9600	2.9600	2.9600	2.9600	-1.661%	2	814	-76.689%
2026-06-18	3.0100	3.0100	3.0100	3.0100	-5.938%	1	819	-77.076%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-2.141%	4	819	-78.438%
2026-06-12	3.2700	3.2700	3.2700	3.2700	-20.244%	20	819	-78.899%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+17.143%	1	819	-83.171%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-8.854%	1	818	-80.286%
2026-06-08	3.4400	3.8400	3.4400	3.8400	+17.791%	10	817	-82.031%
2026-06-05	3.2500	3.2600	3.2500	3.2600	+20.295%	21	827	-78.834%
2026-06-03	2.7100	2.7100	2.7100	2.7100	-0.733%	1	806	-74.539%
2026-06-02	2.8500	2.8500	2.7300	2.7300	-7.143%	3	806	-74.725%
2026-06-01	3.3300	3.3300	2.8000	2.9400	-2.000%	13	809	-76.531%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-9.091%	1	817	-77.000%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+11.111%	1	818	-79.091%
2026-05-26	2.9700	2.9700	2.9700	2.9700	-16.338%	2	817	-76.768%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-38.793%	1	819	-80.563%
2026-05-20	4.4200	5.8000	4.4200	5.8000	+38.095%	12	819	-88.103%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+25.373%	3	834	-83.571%
2026-05-14	3.1500	3.3500	3.1500	3.3500	-5.634%	2	834	-79.403%
2026-05-13	3.5600	3.5600	3.4200	3.5500	-18.203%	59	846	-80.563%
2026-05-12	4.3400	4.3400	4.3400	4.3400	+4.077%	2	846	-84.101%
2026-05-11	4.3000	4.3000	4.1700	4.1700	-3.917%	51	846	-83.453%
2026-05-08	4.3000	4.3400	4.3000	4.3400	-0.230%	2	846	-84.101%
2026-05-07	4.3500	4.3500	4.3500	4.3500	+6.098%	1	846	-84.138%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-4.651%	1	845	-83.171%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-11.157%	3	846	-83.953%
2026-05-01	4.8400	4.8400	4.8400	4.8400	-19.333%	5	844	-85.744%
2026-04-29	5.9500	6.0000	5.9500	6.0000	+13.422%	8	844	-88.500%
2026-04-27	5.5000	5.6500	5.2900	5.2900	+0.762%	25	844	-86.957%
2026-04-24	5.0000	5.2500	5.0000	5.2500	+19.318%	4	850	-86.857%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-2.222%	1	848	-84.318%
2026-04-22	4.3500	4.5000	4.3500	4.5000	-2.386%	25	849	-84.667%
2026-04-21	4.2600	4.6100	4.2600	4.6100	-0.860%	16	866	-85.033%
2026-04-20	4.6400	4.6500	4.6400	4.6500	-3.926%	2	866	-85.161%
2026-04-17	4.8400	4.8400	4.8400	4.8400	+2.110%	1	868	-85.744%
2026-04-16	4.7400	4.7400	4.7400	4.7400	-6.693%	1	867	-85.443%
2026-04-14	5.1400	5.1900	4.7700	5.0800	-5.047%	35	867	-86.417%
2026-04-13	5.8000	5.9500	5.3500	5.3500	-11.277%	7	857	-87.103%
2026-04-10	6.2900	6.2900	6.0300	6.0300	-9.865%	4	856	-88.557%
2026-04-09	7.2500	7.2500	6.6900	6.6900	-9.350%	4	856	-89.686%
2026-04-08	7.3000	7.4000	7.3000	7.3800	-13.278%	4	856	-90.650%
2026-04-07	8.5100	8.5100	8.5100	8.5100	-9.081%	2	857	-91.892%
2026-04-06	9.3600	9.3600	9.3600	9.3600	-1.474%	1	859	-92.628%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-1.350%	2	856	-92.737%
2026-04-01	9.5500	9.6300	9.5500	9.6300	-12.455%	3	856	-92.835%
2026-03-31	11.2500	11.2500	11.0000	11.0000	-12.351%	2	853	-93.727%
2026-03-30	11.8800	12.5500	11.8800	12.5500	+14.091%	16	851	-94.502%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+11.111%	1	835	-93.727%
2026-03-26	9.5000	9.9000	9.5000	9.9000	+6.223%	9	834	-93.030%
2026-03-24	9.3200	9.3200	9.3200	9.3200	+0.757%	1	839	-92.597%
2026-03-23	9.2500	9.2500	9.2500	9.2500	-3.646%	3	840	-92.541%
2026-03-20	9.3000	9.6000	9.3000	9.6000	+1.053%	4	843	-92.813%
2026-03-19	9.4100	9.5000	9.4100	9.5000	+8.324%	20	844	-92.737%
2026-03-18	9.2000	9.4000	8.7700	8.7700	-4.153%	4	856	-92.132%
2026-03-17	8.9300	9.5500	8.9300	9.1500	+14.806%	14	855	-92.459%
2026-03-16	8.5000	8.5000	7.8000	7.9700	-19.899%	80	841	-91.343%
2026-03-13	10.1900	10.1900	9.9500	9.9500	-5.955%	3	849	-93.065%
2026-03-12	10.8100	10.8100	10.5800	10.5800	+3.220%	2	846	-93.478%
2026-03-11	10.2500	10.2500	10.2500	10.2500	-24.853%	7	844	-93.268%
2026-03-09	13.6500	13.6500	13.6400	13.6400	+6.980%	20	837	-94.941%
2026-03-05	12.1900	12.7500	12.1900	12.7500	-1.923%	9	817	-94.588%
2026-03-04	13.0000	13.0000	13.0000	13.0000	-9.785%	1	818	-94.692%
2026-02-27	12.8000	14.4100	12.8000	14.4100	+25.304%	64	819	-95.212%
2026-02-26	11.3000	11.5000	11.2500	11.5000	-0.433%	6	876	-94.000%
2026-02-25	11.5500	11.5500	11.5500	11.5500	-6.855%	1	883	-94.026%
2026-02-20	12.2000	12.4000	12.2000	12.4000	+0.486%	5	883	-94.435%
2026-02-18	12.3400	12.3400	12.3400	12.3400	-8.457%	2	878	-94.408%
2026-02-13	13.9700	13.9700	13.1800	13.4800	-14.140%	5	879	-94.881%
2026-02-12	16.1000	16.1000	15.6000	15.7000	+2.951%	3	879	-95.605%
2026-02-11	14.7400	15.2500	14.7400	15.2500	+17.308%	2	877	-95.475%
2026-02-10	13.9000	13.9000	13.0000	13.0000	-26.220%	7	878	-94.692%
2026-02-05	16.3000	17.6200	16.3000	17.6200	+3.525%	4	871	-96.084%
2026-02-04	16.4300	17.0200	16.4100	17.0200	+9.948%	78	867	-95.946%
2026-02-03	15.4800	15.4800	15.4800	15.4800	+5.521%	20	803	-95.543%
2026-02-02	14.6700	14.6700	14.6700	14.6700	-6.082%	1	823	-95.297%
2026-01-30	14.8500	15.6200	14.8500	15.6200	+14.432%	207	822	-95.583%
2026-01-26	13.7000	14.2500	13.3500	13.6500	-4.008%	401	617	-94.945%
2026-01-23	13.7000	14.2200	13.7000	14.2200	+8.055%	2	217	-95.148%
2026-01-22	13.1600	13.1600	13.1600	13.1600	-1.275%	1	219	-94.757%
2026-01-14	13.0000	13.3300	13.0000	13.3300	+6.725%	7	218	-94.824%
2026-01-13	12.3200	12.4900	12.3200	12.4900	-12.535%	3	217	-94.476%
2026-01-06	13.6000	14.2800	13.6000	14.2800	+2.000%	2	218	-95.168%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-6.791%	1	219	-95.071%
2026-01-02	15.0200	15.0200	15.0200	15.0200	-4.937%	1	219	-95.406%
2025-12-29	16.3000	16.3000	15.8000	15.8000	+2.265%	2	218	-95.633%
2025-12-26	15.4000	15.4500	15.4000	15.4500	+3.000%	2	216	-95.534%
2025-12-23	15.5000	15.5000	15.0000	15.0000	-3.226%	3	214	-95.400%
2025-12-22	14.7200	15.5000	14.7200	15.5000	-1.274%	4	211	-95.548%
2025-12-19	16.3000	16.3300	15.7000	15.7000	-12.192%	6	210	-95.605%
2025-12-18	17.8800	17.8800	17.8800	17.8800	-1.866%	1	207	-96.141%
2025-12-17	18.2200	18.2200	18.2200	18.2200	-2.930%	5	207	-96.213%
2025-12-16	18.4000	18.7700	18.3000	18.7700	+7.013%	5	212	-96.324%
2025-12-15	17.5400	17.5400	17.5400	17.5400	+9.969%	1	208	-96.066%
2025-12-11	15.9500	15.9500	15.9500	15.9500	+1.463%	1	208	-95.674%
2025-12-10	15.7200	15.7200	15.7200	15.7200	+6.216%	5	207	-95.611%
2025-12-04	14.8000	14.8000	14.8000	14.8000	-6.329%	1	202	-95.338%
2025-12-03	15.8500	16.1000	15.8000	15.8000	+8.966%	22	201	-95.633%
2025-12-02	14.7000	14.7000	14.5000	14.5000	-6.452%	4	198	-95.241%
2025-12-01	16.5000	16.5000	15.5000	15.5000	-4.321%	4	197	-95.548%
2025-11-28	16.2000	16.3000	16.2000	16.2000	-8.989%	8	193	-95.741%
2025-11-25	17.7700	18.5000	17.7700	17.8000	-0.836%	7	185	-96.124%
2025-11-24	17.9500	17.9500	17.9500	17.9500	-8.929%	20	178	-96.156%
2025-11-21	19.7100	19.7100	19.7100	19.7100	+23.962%	1	158	-96.499%
2025-11-12	15.6000	15.9000	15.6000	15.9000	+5.159%	27	158	-95.660%
2025-11-11	15.1000	15.1200	15.1000	15.1200	+2.997%	3	137	-95.437%
2025-11-10	13.9000	14.7500	13.9000	14.6800	-5.351%	94	134	-95.300%
2025-11-07	15.5100	15.5100	15.5100	15.5100	+11.183%	1	49	-95.551%
2025-11-06	13.9500	13.9500	13.9500	13.9500	+9.670%	2	49	-95.054%
2025-11-03	12.7200	12.7200	12.7200	12.7200	+5.560%	2	45	-94.575%
2025-10-29	12.0500	12.0500	12.0500	12.0500	-4.061%	1	45	-94.274%
2025-10-27	12.5600	12.5600	12.5600	12.5600	-7.647%	1	44	-94.506%
2025-10-21	13.6000	13.6000	13.6000	13.6000	+34.122%	3	44	-94.926%
2025-10-14	10.1400	10.1400	10.1400	10.1400	-6.972%	1	41	-93.195%
2025-10-08	10.9000	10.9000	10.9000	10.9000	-3.540%	10	41	-93.670%
2025-10-07	11.2700	11.3000	11.2600	11.3000	+11.330%	13	36	-93.894%
2025-10-06	9.5000	10.1500	9.5000	10.1500	+6.842%	13	36	-93.202%
2025-10-03	9.5000	9.5000	9.5000	9.5000	-8.654%	5	27	-92.737%
2025-10-01	11.2000	11.2000	10.4000	10.4000	-5.712%	8	23	-93.365%
2025-09-29	10.9800	11.0300	10.9700	11.0300	-8.236%	6	15	-93.744%
2025-09-19	12.0200	12.0200	12.0200	12.0200	-0.249%	1	14	-94.260%
2025-09-18	12.0500	12.0500	12.0500	12.0500	-4.365%	1	14	-94.274%
2025-09-16	12.6000	12.6000	12.6000	12.6000	-5.049%	1	15	-94.524%
2025-09-12	13.2700	13.2700	13.2700	13.2700	+7.449%	1	15	-94.800%
2025-09-11	12.4000	12.4000	12.3500	12.3500	-3.516%	3	15	-94.413%
2025-09-09	12.8000	12.8000	12.8000	12.8000	-35.516%	5	15	-94.609%
2025-09-02	20.0700	20.0700	19.8500	19.8500	+7.008%	2	15	-96.524%
2025-08-29	18.5500	18.5500	18.5500	18.5500	-1.800%	1	14	-96.280%
2025-08-26	18.8900	18.8900	18.8900	18.8900	-2.829%	3	14	-96.347%
2025-08-22	19.7300	19.7300	19.4000	19.4400	+2.532%	15	11	-96.451%
2025-08-13	18.9600	18.9600	18.9600	18.9600	+8.343%	1	1	-96.361%
2025-08-12	17.5000	17.5000	17.5000	17.5000	-2.778%	5	1	-96.057%
2025-08-11	19.0000	19.0000	18.0000	18.0000	-4.000%	11	6	-96.167%
2025-08-08	19.3000	19.3000	18.5000	18.7500	-6.250%	9	17	-96.320%
2025-08-07	19.8200	20.0000	19.8200	20.0000	0.000%	8	8	-96.550%

.dark-mode .YkPmr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkPmr8{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P65NBIS Dec 18 2026 65.00 Put (NBIS261218P00065000)option OPRA

NBIS20261218P65
NBIS Dec 18 2026 65.00 Put (NBIS261218P00065000)
option OPRA