Dark

NBIS20261218P70
NBIS Dec 18 2026 70.00 Put (NBIS261218P00070000)
option OPRA

EOD

Aug 31, 2026

0.8400-16.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,623	0.000%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,624	-16.000%
2026-08-26	1.1000	1.1000	1.0100	1.0100	-5.607%	2	1,624	-16.832%
2026-08-25	1.1800	1.1800	1.0700	1.0700	-12.295%	5	1,625	-21.495%
2026-08-21	1.1500	1.2200	1.1500	1.2200	-2.400%	11	1,629	-31.148%
2026-08-20	1.2500	1.2500	1.2500	1.2500	+3.306%	1	1,640	-32.800%
2026-08-19	1.1300	1.4000	1.1300	1.2100	+23.469%	27	1,639	-30.579%
2026-08-18	1.1100	1.1700	0.9800	0.9800	-2.000%	29	1,621	-14.286%
2026-08-17	1.0900	1.0900	1.0000	1.0000	-4.762%	17	1,629	-16.000%
2026-08-14	1.0500	1.1000	1.0300	1.0500	-12.500%	8	1,629	-20.000%
2026-08-13	1.1400	1.2300	1.0600	1.2000	-4.000%	14	1,628	-30.000%
2026-08-12	1.5000	1.5000	1.2500	1.2500	-40.476%	1,151	1,625	-32.800%
2026-08-11	2.5500	2.6300	2.1000	2.1000	-27.336%	10	1,818	-60.000%
2026-08-10	3.0000	3.0000	2.8900	2.8900	-12.424%	2	1,823	-70.934%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-5.714%	10	1,824	-74.545%
2026-08-06	3.3000	3.5000	3.3000	3.5000	+9.375%	4	1,824	-76.000%
2026-08-04	3.5300	3.5300	3.2000	3.2000	-8.571%	3	1,820	-73.750%
2026-08-03	3.6500	3.9000	3.5000	3.5000	-17.647%	4	1,820	-76.000%
2026-07-31	4.6000	4.6000	4.0600	4.2500	-3.409%	5	1,823	-80.235%
2026-07-30	5.6400	5.7800	4.1500	4.4000	-40.541%	316	1,826	-80.909%
2026-07-29	7.2500	8.0000	7.0000	7.4000	+10.448%	25	1,792	-88.649%
2026-07-28	7.0000	7.3000	5.7500	6.7000	+10.016%	12	1,786	-87.463%
2026-07-27	6.0900	6.0900	6.0900	6.0900	-3.333%	5	1,781	-86.207%
2026-07-24	5.4300	6.3000	5.4300	6.3000	+9.185%	5	1,786	-86.667%
2026-07-21	6.0300	6.0300	5.7700	5.7700	-14.519%	6	1,783	-85.442%
2026-07-20	6.5000	6.9500	6.3000	6.7500	+1.048%	47	1,783	-87.556%
2026-07-17	6.9700	6.9700	6.5500	6.6800	+0.300%	9	1,759	-87.425%
2026-07-16	6.0000	6.6600	6.0000	6.6600	+15.826%	18	1,757	-87.387%
2026-07-15	5.5500	5.7500	5.5500	5.7500	+20.798%	2	1,742	-85.391%
2026-07-13	4.7600	4.7600	4.7600	4.7600	-8.812%	1	1,742	-82.353%
2026-07-08	5.2100	5.2200	5.2100	5.2200	-5.435%	2	1,742	-83.908%
2026-07-07	5.5200	5.5200	5.5200	5.5200	+13.580%	1	1,742	-84.783%
2026-07-06	4.8600	4.8600	4.8600	4.8600	+1.250%	2	1,742	-82.716%
2026-07-02	4.3700	4.8200	4.3700	4.8000	+18.227%	9	1,735	-82.500%
2026-07-01	4.0600	4.0600	4.0600	4.0600	+9.730%	1	1,735	-79.310%
2026-06-26	3.9700	3.9700	3.7000	3.7000	+4.816%	4	1,735	-77.297%
2026-06-25	3.5200	3.5300	3.5200	3.5300	-11.750%	20	1,735	-76.204%
2026-06-24	3.7200	4.0000	3.7200	4.0000	+10.497%	3	1,715	-79.000%
2026-06-23	3.6200	3.6200	3.6200	3.6200	+3.429%	2	1,713	-76.796%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+2.941%	4	1,711	-76.000%
2026-06-15	3.4500	3.4500	3.4000	3.4000	-28.421%	8	1,715	-75.294%
2026-06-10	4.7500	4.7500	4.7500	4.7500	+15.854%	1	1,715	-82.316%
2026-06-05	3.9000	4.3500	3.9000	4.1000	+26.154%	5	1,714	-79.512%
2026-06-02	3.4500	3.4500	3.2500	3.2500	-7.143%	2	1,711	-74.154%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-7.407%	1	1,711	-76.000%
2026-05-29	3.3000	3.7800	3.3000	3.7800	0.000%	4	1,712	-77.778%
2026-05-26	3.7800	3.7800	3.7800	3.7800	-1.818%	2	1,715	-77.778%
2026-05-22	3.7800	3.8500	3.7800	3.8500	-12.301%	15	1,715	-78.182%
2026-05-21	4.3900	4.3900	4.3900	4.3900	-17.170%	1	1,701	-80.866%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+8.384%	1	1,701	-84.151%
2026-05-19	5.0000	5.0000	4.8900	4.8900	+1.242%	12	1,701	-82.822%
2026-05-18	4.8300	4.8300	4.8300	4.8300	+12.326%	1	1,701	-82.609%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,701	-80.465%
2026-05-14	3.7500	3.8000	3.7500	3.7500	-6.484%	12	1,701	-77.600%
2026-05-13	4.2000	4.4000	4.0100	4.0100	-21.373%	7	1,718	-79.052%
2026-05-11	5.1000	5.1000	5.1000	5.1000	-0.971%	10	1,718	-83.529%
2026-05-08	5.2000	5.2000	5.1500	5.1500	-1.905%	2	1,718	-83.689%
2026-05-07	4.6500	5.2500	4.6500	5.2500	+13.391%	31	1,717	-84.000%
2026-05-06	4.6000	4.6300	4.6000	4.6300	-6.653%	4	1,686	-81.857%
2026-05-05	5.2000	5.5000	4.9500	4.9600	+3.333%	24	1,686	-83.065%
2026-05-04	5.2800	5.2900	4.8000	4.8000	-17.241%	22	1,666	-82.500%
2026-05-01	6.0000	6.0000	5.8000	5.8000	-14.706%	5	1,658	-85.517%
2026-04-30	6.7000	6.8000	6.7000	6.8000	-0.875%	2	1,658	-87.647%
2026-04-29	7.1000	7.1000	6.8600	6.8600	-3.380%	2	1,658	-87.755%
2026-04-28	7.0000	7.5500	7.0000	7.1000	+10.764%	1,029	1,659	-88.169%
2026-04-27	6.8000	6.8000	6.4100	6.4100	+0.156%	11	1,061	-86.895%
2026-04-24	6.0500	6.4000	6.0500	6.4000	+14.695%	30	1,061	-86.875%
2026-04-23	5.2500	5.5800	5.2500	5.5800	+1.455%	11	1,041	-84.946%
2026-04-22	5.2000	5.5000	5.2000	5.5000	+3.774%	35	1,051	-84.727%
2026-04-21	5.4500	5.4500	5.1500	5.3000	-4.505%	29	1,075	-84.151%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-3.478%	1	1,075	-84.865%
2026-04-17	5.8000	6.0000	5.7500	5.7500	-0.862%	3	1,075	-85.391%
2026-04-16	6.1500	6.1500	5.8000	5.8000	-1.695%	2	1,074	-85.517%
2026-04-15	6.2500	6.2500	5.9000	5.9000	-3.909%	7	1,074	-85.763%
2026-04-14	6.0000	6.1400	5.8500	6.1400	-2.694%	48	1,070	-86.319%
2026-04-13	7.0500	7.4700	6.3100	6.3100	-11.001%	47	1,076	-86.688%
2026-04-10	7.3300	7.4300	6.9000	7.0900	-13.006%	101	1,052	-88.152%
2026-04-09	8.5200	8.5200	8.1500	8.1500	-6.644%	13	1,066	-89.693%
2026-04-08	8.6800	9.0000	8.6800	8.7300	-12.349%	46	1,066	-90.378%
2026-04-07	10.2100	10.2100	9.9600	9.9600	-5.949%	19	1,059	-91.566%
2026-04-06	10.8600	10.9500	10.5900	10.5900	-7.913%	15	1,059	-92.068%
2026-04-02	12.0000	12.0000	11.5000	11.5000	-3.846%	40	1,033	-92.696%
2026-04-01	11.4500	11.9600	11.4000	11.9600	-0.333%	11	1,033	-92.977%
2026-03-31	13.3500	13.3500	12.0000	12.0000	-17.921%	17	1,028	-93.000%
2026-03-30	13.4000	14.6900	13.4000	14.6200	+13.070%	8	1,015	-94.254%
2026-03-27	12.4300	12.9300	12.4300	12.9300	+6.860%	9	1,015	-93.503%
2026-03-26	11.6000	12.1000	11.6000	12.1000	+9.502%	4	1,015	-93.058%
2026-03-24	10.7500	11.1500	10.7500	11.0500	+1.376%	3	1,012	-92.398%
2026-03-23	10.8000	10.9000	10.8000	10.9000	+2.347%	105	1,011	-92.294%
2026-03-20	10.7500	10.8000	10.6000	10.6500	+1.236%	8	1,110	-92.113%
2026-03-19	11.0500	11.0500	10.5200	10.5200	-2.593%	2	1,113	-92.015%
2026-03-17	10.5500	11.2500	10.5500	10.8000	+12.500%	57	1,112	-92.222%
2026-03-16	10.0000	10.0500	9.2000	9.6000	-17.808%	7	1,081	-91.250%
2026-03-13	11.7800	11.7800	11.5000	11.6800	-5.041%	7	1,084	-92.808%
2026-03-12	12.3000	12.3000	12.2000	12.3000	0.000%	4	1,083	-93.171%
2026-03-11	13.0000	13.0000	12.0000	12.3000	-14.879%	30	1,086	-93.171%
2026-03-10	14.6000	14.6000	14.4500	14.4500	-8.312%	5	1,089	-94.187%
2026-03-09	15.7600	15.7600	15.7600	15.7600	-1.807%	1	1,086	-94.670%
2026-03-06	15.1500	16.0500	14.9500	16.0500	+7.000%	8	1,088	-94.766%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+1.833%	1	1,081	-94.400%
2026-03-04	15.9500	15.9500	14.7300	14.7300	-15.199%	30	1,080	-94.297%
2026-03-03	17.3700	17.3700	17.3700	17.3700	+6.695%	2	1,082	-95.164%
2026-03-02	16.4500	16.8500	16.2800	16.2800	+1.433%	71	1,082	-94.840%
2026-02-27	15.5500	17.0500	13.9500	16.0500	+16.983%	5	1,077	-94.766%
2026-02-26	13.1000	13.7200	12.9500	13.7200	+1.630%	21	1,075	-93.878%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-6.897%	1	1,072	-93.778%
2026-02-24	14.0200	14.5000	14.0200	14.5000	-1.361%	2	1,072	-94.207%
2026-02-23	14.3000	14.7000	14.3000	14.7000	-1.010%	12	1,072	-94.286%
2026-02-20	14.0000	14.8500	14.0000	14.8500	+10.000%	8	1,072	-94.343%
2026-02-19	13.9000	13.9000	13.3300	13.5000	-7.787%	6	1,066	-93.778%
2026-02-18	14.8500	14.8500	14.3500	14.6400	-5.670%	7	1,067	-94.262%
2026-02-17	15.5500	15.5500	15.5200	15.5200	-1.460%	2	1,067	-94.588%
2026-02-13	15.0500	15.7500	15.0500	15.7500	-15.323%	11	1,068	-94.667%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+6.407%	1	1,068	-95.484%
2026-02-11	16.9500	17.4800	16.9500	17.4800	+4.796%	4	1,068	-95.195%
2026-02-10	16.6800	16.6800	16.6800	16.6800	+2.018%	1	1,067	-94.964%
2026-02-09	16.5000	16.6500	16.3000	16.3500	-12.144%	4	1,066	-94.862%
2026-02-06	18.6100	18.6100	18.6100	18.6100	-8.998%	1	1,068	-95.486%
2026-02-05	19.5000	20.7400	19.5000	20.4500	+14.566%	35	1,068	-95.892%
2026-02-03	17.0000	17.8500	17.0000	17.8500	+2.586%	18	1,038	-95.294%
2026-02-02	17.4000	17.4000	17.4000	17.4000	-2.793%	2	1,028	-95.172%
2026-01-30	17.7000	18.0000	17.6400	17.9000	+10.086%	5	1,030	-95.307%
2026-01-29	16.0000	16.3500	16.0000	16.2600	+1.944%	3	1,031	-94.834%
2026-01-28	15.4500	15.9500	15.4500	15.9500	+0.631%	2	1,030	-94.734%
2026-01-27	15.8500	15.9000	15.8500	15.8500	-3.939%	14	1,030	-94.700%
2026-01-26	15.9500	16.5000	15.9500	16.5000	+5.096%	4	1,030	-94.909%
2026-01-23	15.7500	16.0000	15.7000	15.7000	+1.290%	3	1,029	-94.650%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-6.288%	10	1,029	-94.581%
2026-01-21	14.9500	16.7500	14.9500	16.5400	+5.016%	3	1,029	-94.921%
2026-01-20	15.5500	16.3500	14.8200	15.7500	+7.143%	18	1,028	-94.667%
2026-01-16	15.2000	15.2000	14.4000	14.7000	-1.342%	6	1,024	-94.286%
2026-01-15	14.8000	15.2800	14.8000	14.9000	-0.667%	13	1,024	-94.362%
2026-01-14	15.5500	15.5600	15.0000	15.0000	+4.167%	116	1,025	-94.400%
2026-01-13	14.6800	14.6800	14.4000	14.4000	-1.706%	2	925	-94.167%
2026-01-12	16.0600	16.0600	14.6000	14.6500	-5.178%	64	925	-94.266%
2026-01-09	15.0000	15.4500	15.0000	15.4500	-1.467%	2	981	-94.563%
2026-01-08	15.6800	15.6800	15.6800	15.6800	+0.513%	2	1,219	-94.643%
2026-01-06	15.4000	16.2000	15.4000	15.6000	-5.167%	5	1,217	-94.615%
2026-01-05	16.4900	16.8000	16.4500	16.4500	-5.187%	255	1,460	-94.894%
2026-01-02	17.6800	17.6800	17.3500	17.3500	-5.553%	254	1,460	-95.159%
2025-12-31	18.5000	18.5000	18.3500	18.3700	+0.713%	6	1,484	-95.427%
2025-12-30	18.4000	18.5500	18.1000	18.2400	-0.816%	19	1,484	-95.395%
2025-12-29	18.5000	18.5000	17.9000	18.3900	+1.602%	311	1,475	-95.432%
2025-12-26	18.2000	18.2000	18.1000	18.1000	+3.725%	21	1,201	-95.359%
2025-12-22	18.6000	18.6000	17.4500	17.4500	-5.676%	3	1,180	-95.186%
2025-12-19	19.1000	19.1000	18.5000	18.5000	-11.905%	2	1,179	-95.459%
2025-12-18	20.8000	21.0000	20.8000	21.0000	0.000%	4	1,181	-96.000%
2025-12-17	21.0000	21.5800	20.5000	21.0000	-1.408%	784	1,180	-96.000%
2025-12-16	21.6000	21.6000	21.0000	21.3000	+3.902%	11	428	-96.056%
2025-12-15	20.0000	20.5000	20.0000	20.5000	+7.895%	51	425	-95.902%
2025-12-12	19.0000	19.0000	19.0000	19.0000	+4.972%	1	374	-95.579%
2025-12-11	18.7500	18.7500	18.1000	18.1000	-0.440%	4	373	-95.359%
2025-12-10	18.1800	18.1800	18.1800	18.1800	+4.064%	1	373	-95.380%
2025-12-08	18.1000	18.1000	17.4700	17.4700	-1.020%	5	372	-95.192%
2025-12-05	17.2000	17.6500	17.2000	17.6500	-3.815%	3	369	-95.241%
2025-12-03	18.2000	18.3500	18.2000	18.3500	+2.228%	22	366	-95.422%
2025-12-02	17.9500	17.9500	17.9500	17.9500	-5.377%	3	344	-95.320%
2025-11-26	18.9700	18.9700	18.9700	18.9700	-9.234%	1	346	-95.572%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-0.618%	1	346	-95.981%
2025-11-20	20.0000	21.2500	20.0000	21.0300	+3.852%	3	346	-96.006%
2025-11-18	22.0000	22.0000	20.2500	20.2500	-6.682%	17	346	-95.852%
2025-11-14	21.9000	21.9000	21.0900	21.7000	+7.266%	54	341	-96.129%
2025-11-13	19.2000	20.5000	19.2000	20.2300	+8.763%	49	297	-95.848%
2025-11-12	18.3000	18.6400	18.2000	18.6000	+7.390%	42	250	-95.484%
2025-11-11	17.3000	17.3200	17.3000	17.3200	+3.095%	5	212	-95.150%
2025-11-10	16.8000	16.9000	16.8000	16.8000	+15.147%	110	207	-95.000%
2025-10-30	14.8900	14.8900	14.5900	14.5900	-0.068%	2	121	-94.243%
2025-10-29	14.5000	14.6000	14.5000	14.6000	-7.184%	9	121	-94.247%
2025-10-24	15.7300	15.7300	15.7300	15.7300	-11.130%	1	112	-94.660%
2025-10-22	17.5000	17.7000	17.5000	17.7000	+35.115%	2	112	-95.254%
2025-10-16	12.5000	13.1000	12.5000	13.1000	+9.167%	2	110	-93.588%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-9.091%	1	108	-93.000%
2025-10-07	11.6000	13.2000	11.6000	13.2000	+22.222%	2	107	-93.636%
2025-10-03	11.3500	11.3500	10.8000	10.8000	-16.667%	4	107	-92.222%
2025-09-29	12.9600	12.9600	12.9600	12.9600	-1.445%	4	103	-93.519%
2025-09-24	13.1500	13.1500	13.1500	13.1500	-1.866%	2	99	-93.612%
2025-09-22	13.4000	13.4000	13.4000	13.4000	-5.634%	10	99	-93.731%
2025-09-19	14.2000	14.2000	14.2000	14.2000	-9.439%	1	99	-94.085%
2025-09-12	15.6800	15.6800	15.6800	15.6800	+8.889%	1	100	-94.643%
2025-09-11	14.4000	14.4000	14.4000	14.4000	-1.370%	1	99	-94.167%
2025-09-09	16.0000	16.0000	14.6000	14.6000	-35.053%	12	98	-94.247%
2025-09-05	22.4800	22.4800	22.4800	22.4800	+0.357%	1	98	-96.263%
2025-09-04	22.4000	22.4000	22.4000	22.4000	+2.283%	10	97	-96.250%
2025-08-27	21.9000	21.9000	21.9000	21.9000	+0.829%	2	87	-96.164%
2025-08-26	21.7200	21.7200	21.7200	21.7200	-0.822%	3	87	-96.133%
2025-08-25	21.9000	21.9000	21.9000	21.9000	-2.580%	1	84	-96.164%
2025-08-22	22.4800	22.4800	22.4800	22.4800	+3.119%	10	83	-96.263%
2025-08-15	21.6000	21.8000	21.4300	21.8000	-3.111%	56	73	-96.147%
2025-08-08	22.5000	22.5000	22.5000	22.5000	-0.662%	5	17	-96.267%
2025-08-07	22.7000	22.7000	22.6500	22.6500	0.000%	12	12	-96.291%

.dark-mode .h0f0zV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0f0zV{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P70NBIS Dec 18 2026 70.00 Put (NBIS261218P00070000)option OPRA

NBIS20261218P70
NBIS Dec 18 2026 70.00 Put (NBIS261218P00070000)
option OPRA