Dark

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

EOD

Jul 13, 2026

4.76-8.812%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.7600	4.7600	4.7600	4.7600	-8.812%	1	1,742	0.000%
2026-07-08	5.2100	5.2200	5.2100	5.2200	-5.435%	2	1,742	-8.812%
2026-07-07	5.5200	5.5200	5.5200	5.5200	+13.580%	1	1,742	-13.768%
2026-07-06	4.8600	4.8600	4.8600	4.8600	+1.250%	2	1,742	-2.058%
2026-07-02	4.3700	4.8200	4.3700	4.8000	+18.227%	9	1,735	-0.833%
2026-07-01	4.0600	4.0600	4.0600	4.0600	+9.730%	1	1,735	+17.241%
2026-06-26	3.9700	3.9700	3.7000	3.7000	+4.816%	4	1,735	+28.649%
2026-06-25	3.5200	3.5300	3.5200	3.5300	-11.750%	20	1,735	+34.844%
2026-06-24	3.7200	4.0000	3.7200	4.0000	+10.497%	3	1,715	+19.000%
2026-06-23	3.6200	3.6200	3.6200	3.6200	+3.429%	2	1,713	+31.492%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+2.941%	4	1,711	+36.000%
2026-06-15	3.4500	3.4500	3.4000	3.4000	-28.421%	8	1,715	+40.000%
2026-06-10	4.7500	4.7500	4.7500	4.7500	+15.854%	1	1,715	+0.211%
2026-06-05	3.9000	4.3500	3.9000	4.1000	+26.154%	5	1,714	+16.098%
2026-06-02	3.4500	3.4500	3.2500	3.2500	-7.143%	2	1,711	+46.462%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-7.407%	1	1,711	+36.000%
2026-05-29	3.3000	3.7800	3.3000	3.7800	0.000%	4	1,712	+25.926%
2026-05-26	3.7800	3.7800	3.7800	3.7800	-1.818%	2	1,715	+25.926%
2026-05-22	3.7800	3.8500	3.7800	3.8500	-12.301%	15	1,715	+23.636%
2026-05-21	4.3900	4.3900	4.3900	4.3900	-17.170%	1	1,701	+8.428%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+8.384%	1	1,701	-10.189%
2026-05-19	5.0000	5.0000	4.8900	4.8900	+1.242%	12	1,701	-2.658%
2026-05-18	4.8300	4.8300	4.8300	4.8300	+12.326%	1	1,701	-1.449%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,701	+10.698%
2026-05-14	3.7500	3.8000	3.7500	3.7500	-6.484%	12	1,701	+26.933%
2026-05-13	4.2000	4.4000	4.0100	4.0100	-21.373%	7	1,718	+18.703%
2026-05-11	5.1000	5.1000	5.1000	5.1000	-0.971%	10	1,718	-6.667%
2026-05-08	5.2000	5.2000	5.1500	5.1500	-1.905%	2	1,718	-7.573%
2026-05-07	4.6500	5.2500	4.6500	5.2500	+13.391%	31	1,717	-9.333%
2026-05-06	4.6000	4.6300	4.6000	4.6300	-6.653%	4	1,686	+2.808%
2026-05-05	5.2000	5.5000	4.9500	4.9600	+3.333%	24	1,686	-4.032%
2026-05-04	5.2800	5.2900	4.8000	4.8000	-17.241%	22	1,666	-0.833%
2026-05-01	6.0000	6.0000	5.8000	5.8000	-14.706%	5	1,658	-17.931%
2026-04-30	6.7000	6.8000	6.7000	6.8000	-0.875%	2	1,658	-30.000%
2026-04-29	7.1000	7.1000	6.8600	6.8600	-3.380%	2	1,658	-30.612%
2026-04-28	7.0000	7.5500	7.0000	7.1000	+10.764%	1,029	1,659	-32.958%
2026-04-27	6.8000	6.8000	6.4100	6.4100	+0.156%	11	1,061	-25.741%
2026-04-24	6.0500	6.4000	6.0500	6.4000	+14.695%	30	1,061	-25.625%
2026-04-23	5.2500	5.5800	5.2500	5.5800	+1.455%	11	1,041	-14.695%
2026-04-22	5.2000	5.5000	5.2000	5.5000	+3.774%	35	1,051	-13.455%
2026-04-21	5.4500	5.4500	5.1500	5.3000	-4.505%	29	1,075	-10.189%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-3.478%	1	1,075	-14.234%
2026-04-17	5.8000	6.0000	5.7500	5.7500	-0.862%	3	1,075	-17.217%
2026-04-16	6.1500	6.1500	5.8000	5.8000	-1.695%	2	1,074	-17.931%
2026-04-15	6.2500	6.2500	5.9000	5.9000	-3.909%	7	1,074	-19.322%
2026-04-14	6.0000	6.1400	5.8500	6.1400	-2.694%	48	1,070	-22.476%
2026-04-13	7.0500	7.4700	6.3100	6.3100	-11.001%	47	1,076	-24.564%
2026-04-10	7.3300	7.4300	6.9000	7.0900	-13.006%	101	1,052	-32.863%
2026-04-09	8.5200	8.5200	8.1500	8.1500	-6.644%	13	1,066	-41.595%
2026-04-08	8.6800	9.0000	8.6800	8.7300	-12.349%	46	1,066	-45.475%
2026-04-07	10.2100	10.2100	9.9600	9.9600	-5.949%	19	1,059	-52.209%
2026-04-06	10.8600	10.9500	10.5900	10.5900	-7.913%	15	1,059	-55.052%
2026-04-02	12.0000	12.0000	11.5000	11.5000	-3.846%	40	1,033	-58.609%
2026-04-01	11.4500	11.9600	11.4000	11.9600	-0.333%	11	1,033	-60.201%
2026-03-31	13.3500	13.3500	12.0000	12.0000	-17.921%	17	1,028	-60.333%
2026-03-30	13.4000	14.6900	13.4000	14.6200	+13.070%	8	1,015	-67.442%
2026-03-27	12.4300	12.9300	12.4300	12.9300	+6.860%	9	1,015	-63.186%
2026-03-26	11.6000	12.1000	11.6000	12.1000	+9.502%	4	1,015	-60.661%
2026-03-24	10.7500	11.1500	10.7500	11.0500	+1.376%	3	1,012	-56.923%
2026-03-23	10.8000	10.9000	10.8000	10.9000	+2.347%	105	1,011	-56.330%
2026-03-20	10.7500	10.8000	10.6000	10.6500	+1.236%	8	1,110	-55.305%
2026-03-19	11.0500	11.0500	10.5200	10.5200	-2.593%	2	1,113	-54.753%
2026-03-17	10.5500	11.2500	10.5500	10.8000	+12.500%	57	1,112	-55.926%
2026-03-16	10.0000	10.0500	9.2000	9.6000	-17.808%	7	1,081	-50.417%
2026-03-13	11.7800	11.7800	11.5000	11.6800	-5.041%	7	1,084	-59.247%
2026-03-12	12.3000	12.3000	12.2000	12.3000	0.000%	4	1,083	-61.301%
2026-03-11	13.0000	13.0000	12.0000	12.3000	-14.879%	30	1,086	-61.301%
2026-03-10	14.6000	14.6000	14.4500	14.4500	-8.312%	5	1,089	-67.059%
2026-03-09	15.7600	15.7600	15.7600	15.7600	-1.807%	1	1,086	-69.797%
2026-03-06	15.1500	16.0500	14.9500	16.0500	+7.000%	8	1,088	-70.343%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+1.833%	1	1,081	-68.267%
2026-03-04	15.9500	15.9500	14.7300	14.7300	-15.199%	30	1,080	-67.685%
2026-03-03	17.3700	17.3700	17.3700	17.3700	+6.695%	2	1,082	-72.596%
2026-03-02	16.4500	16.8500	16.2800	16.2800	+1.433%	71	1,082	-70.762%
2026-02-27	15.5500	17.0500	13.9500	16.0500	+16.983%	5	1,077	-70.343%
2026-02-26	13.1000	13.7200	12.9500	13.7200	+1.630%	21	1,075	-65.306%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-6.897%	1	1,072	-64.741%
2026-02-24	14.0200	14.5000	14.0200	14.5000	-1.361%	2	1,072	-67.172%
2026-02-23	14.3000	14.7000	14.3000	14.7000	-1.010%	12	1,072	-67.619%
2026-02-20	14.0000	14.8500	14.0000	14.8500	+10.000%	8	1,072	-67.946%
2026-02-19	13.9000	13.9000	13.3300	13.5000	-7.787%	6	1,066	-64.741%
2026-02-18	14.8500	14.8500	14.3500	14.6400	-5.670%	7	1,067	-67.486%
2026-02-17	15.5500	15.5500	15.5200	15.5200	-1.460%	2	1,067	-69.330%
2026-02-13	15.0500	15.7500	15.0500	15.7500	-15.323%	11	1,068	-69.778%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+6.407%	1	1,068	-74.409%
2026-02-11	16.9500	17.4800	16.9500	17.4800	+4.796%	4	1,068	-72.769%
2026-02-10	16.6800	16.6800	16.6800	16.6800	+2.018%	1	1,067	-71.463%
2026-02-09	16.5000	16.6500	16.3000	16.3500	-12.144%	4	1,066	-70.887%
2026-02-06	18.6100	18.6100	18.6100	18.6100	-8.998%	1	1,068	-74.422%
2026-02-05	19.5000	20.7400	19.5000	20.4500	+14.566%	35	1,068	-76.724%
2026-02-03	17.0000	17.8500	17.0000	17.8500	+2.586%	18	1,038	-73.333%
2026-02-02	17.4000	17.4000	17.4000	17.4000	-2.793%	2	1,028	-72.644%
2026-01-30	17.7000	18.0000	17.6400	17.9000	+10.086%	5	1,030	-73.408%
2026-01-29	16.0000	16.3500	16.0000	16.2600	+1.944%	3	1,031	-70.726%
2026-01-28	15.4500	15.9500	15.4500	15.9500	+0.631%	2	1,030	-70.157%
2026-01-27	15.8500	15.9000	15.8500	15.8500	-3.939%	14	1,030	-69.968%
2026-01-26	15.9500	16.5000	15.9500	16.5000	+5.096%	4	1,030	-71.152%
2026-01-23	15.7500	16.0000	15.7000	15.7000	+1.290%	3	1,029	-69.682%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-6.288%	10	1,029	-69.290%
2026-01-21	14.9500	16.7500	14.9500	16.5400	+5.016%	3	1,029	-71.221%
2026-01-20	15.5500	16.3500	14.8200	15.7500	+7.143%	18	1,028	-69.778%
2026-01-16	15.2000	15.2000	14.4000	14.7000	-1.342%	6	1,024	-67.619%
2026-01-15	14.8000	15.2800	14.8000	14.9000	-0.667%	13	1,024	-68.054%
2026-01-14	15.5500	15.5600	15.0000	15.0000	+4.167%	116	1,025	-68.267%
2026-01-13	14.6800	14.6800	14.4000	14.4000	-1.706%	2	925	-66.944%
2026-01-12	16.0600	16.0600	14.6000	14.6500	-5.178%	64	925	-67.509%
2026-01-09	15.0000	15.4500	15.0000	15.4500	-1.467%	2	981	-69.191%
2026-01-08	15.6800	15.6800	15.6800	15.6800	+0.513%	2	1,219	-69.643%
2026-01-06	15.4000	16.2000	15.4000	15.6000	-5.167%	5	1,217	-69.487%
2026-01-05	16.4900	16.8000	16.4500	16.4500	-5.187%	255	1,460	-71.064%
2026-01-02	17.6800	17.6800	17.3500	17.3500	-5.553%	254	1,460	-72.565%
2025-12-31	18.5000	18.5000	18.3500	18.3700	+0.713%	6	1,484	-74.088%
2025-12-30	18.4000	18.5500	18.1000	18.2400	-0.816%	19	1,484	-73.904%
2025-12-29	18.5000	18.5000	17.9000	18.3900	+1.602%	311	1,475	-74.116%
2025-12-26	18.2000	18.2000	18.1000	18.1000	+3.725%	21	1,201	-73.702%
2025-12-22	18.6000	18.6000	17.4500	17.4500	-5.676%	3	1,180	-72.722%
2025-12-19	19.1000	19.1000	18.5000	18.5000	-11.905%	2	1,179	-74.270%
2025-12-18	20.8000	21.0000	20.8000	21.0000	0.000%	4	1,181	-77.333%
2025-12-17	21.0000	21.5800	20.5000	21.0000	-1.408%	784	1,180	-77.333%
2025-12-16	21.6000	21.6000	21.0000	21.3000	+3.902%	11	428	-77.653%
2025-12-15	20.0000	20.5000	20.0000	20.5000	+7.895%	51	425	-76.780%
2025-12-12	19.0000	19.0000	19.0000	19.0000	+4.972%	1	374	-74.947%
2025-12-11	18.7500	18.7500	18.1000	18.1000	-0.440%	4	373	-73.702%
2025-12-10	18.1800	18.1800	18.1800	18.1800	+4.064%	1	373	-73.817%
2025-12-08	18.1000	18.1000	17.4700	17.4700	-1.020%	5	372	-72.753%
2025-12-05	17.2000	17.6500	17.2000	17.6500	-3.815%	3	369	-73.031%
2025-12-03	18.2000	18.3500	18.2000	18.3500	+2.228%	22	366	-74.060%
2025-12-02	17.9500	17.9500	17.9500	17.9500	-5.377%	3	344	-73.482%
2025-11-26	18.9700	18.9700	18.9700	18.9700	-9.234%	1	346	-74.908%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-0.618%	1	346	-77.225%
2025-11-20	20.0000	21.2500	20.0000	21.0300	+3.852%	3	346	-77.366%
2025-11-18	22.0000	22.0000	20.2500	20.2500	-6.682%	17	346	-76.494%
2025-11-14	21.9000	21.9000	21.0900	21.7000	+7.266%	54	341	-78.065%
2025-11-13	19.2000	20.5000	19.2000	20.2300	+8.763%	49	297	-76.471%
2025-11-12	18.3000	18.6400	18.2000	18.6000	+7.390%	42	250	-74.409%
2025-11-11	17.3000	17.3200	17.3000	17.3200	+3.095%	5	212	-72.517%
2025-11-10	16.8000	16.9000	16.8000	16.8000	+15.147%	110	207	-71.667%
2025-10-30	14.8900	14.8900	14.5900	14.5900	-0.068%	2	121	-67.375%
2025-10-29	14.5000	14.6000	14.5000	14.6000	-7.184%	9	121	-67.397%
2025-10-24	15.7300	15.7300	15.7300	15.7300	-11.130%	1	112	-69.739%
2025-10-22	17.5000	17.7000	17.5000	17.7000	+35.115%	2	112	-73.107%
2025-10-16	12.5000	13.1000	12.5000	13.1000	+9.167%	2	110	-63.664%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-9.091%	1	108	-60.333%
2025-10-07	11.6000	13.2000	11.6000	13.2000	+22.222%	2	107	-63.939%
2025-10-03	11.3500	11.3500	10.8000	10.8000	-16.667%	4	107	-55.926%
2025-09-29	12.9600	12.9600	12.9600	12.9600	-1.445%	4	103	-63.272%
2025-09-24	13.1500	13.1500	13.1500	13.1500	-1.866%	2	99	-63.802%
2025-09-22	13.4000	13.4000	13.4000	13.4000	-5.634%	10	99	-64.478%
2025-09-19	14.2000	14.2000	14.2000	14.2000	-9.439%	1	99	-66.479%
2025-09-12	15.6800	15.6800	15.6800	15.6800	+8.889%	1	100	-69.643%
2025-09-11	14.4000	14.4000	14.4000	14.4000	-1.370%	1	99	-66.944%
2025-09-09	16.0000	16.0000	14.6000	14.6000	-35.053%	12	98	-67.397%
2025-09-05	22.4800	22.4800	22.4800	22.4800	+0.357%	1	98	-78.826%
2025-09-04	22.4000	22.4000	22.4000	22.4000	+2.283%	10	97	-78.750%
2025-08-27	21.9000	21.9000	21.9000	21.9000	+0.829%	2	87	-78.265%
2025-08-26	21.7200	21.7200	21.7200	21.7200	-0.822%	3	87	-78.085%
2025-08-25	21.9000	21.9000	21.9000	21.9000	-2.580%	1	84	-78.265%
2025-08-22	22.4800	22.4800	22.4800	22.4800	+3.119%	10	83	-78.826%
2025-08-15	21.6000	21.8000	21.4300	21.8000	-3.111%	56	73	-78.165%
2025-08-08	22.5000	22.5000	22.5000	22.5000	-0.662%	5	17	-78.844%
2025-08-07	22.7000	22.7000	22.6500	22.6500	0.000%	12	12	-78.985%

.dark-mode .yGBFJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGBFJr{ 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