Dark

NBIS20261218P75
NBIS Dec 18 2026 75.00 Put (NBIS261218P00075000)
option OPRA

EOD

Aug 31, 2026

1.03-10.435%(-0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.1000	1.1000	1.0300	1.0300	-10.435%	9	339	0.000%
2026-08-28	1.3000	1.3000	1.1500	1.1500	-3.361%	3	339	-10.435%
2026-08-27	1.2100	1.2100	1.1900	1.1900	-11.194%	11	337	-13.445%
2026-08-26	1.4100	1.4100	1.3300	1.3400	-13.548%	4	337	-23.134%
2026-08-24	1.6100	1.6100	1.5500	1.5500	+10.714%	3	339	-33.548%
2026-08-21	1.4000	1.4800	1.4000	1.4000	-0.709%	3	338	-26.429%
2026-08-20	1.5500	1.5500	1.4100	1.4100	-2.759%	3	339	-26.950%
2026-08-19	1.4000	1.5900	1.4000	1.4500	+11.538%	5	336	-28.966%
2026-08-18	1.4000	1.4100	1.2500	1.3000	+6.557%	116	333	-20.769%
2026-08-14	1.2900	1.2900	1.2200	1.2200	-22.785%	5	438	-15.574%
2026-08-13	1.4800	1.5800	1.4200	1.5800	+0.637%	14	437	-34.810%
2026-08-12	1.8500	1.8500	1.5700	1.5700	-38.431%	57	441	-34.395%
2026-08-11	2.9000	2.9000	2.5500	2.5500	-25.000%	10	457	-59.608%
2026-08-10	3.4000	3.4000	3.4000	3.4000	-14.358%	4	458	-69.706%
2026-08-07	4.4500	4.4500	3.9200	3.9700	+0.506%	16	455	-74.055%
2026-08-05	4.2200	4.2200	3.9000	3.9500	0.000%	26	467	-73.924%
2026-08-04	4.0500	4.0500	3.9500	3.9500	-8.140%	2	467	-73.924%
2026-08-03	5.4500	5.4500	4.3000	4.3000	-14.851%	9	468	-76.047%
2026-07-31	5.3000	5.3000	5.0500	5.0500	-1.942%	11	467	-79.604%
2026-07-30	7.6300	7.6300	5.1500	5.1500	-47.179%	45	466	-80.000%
2026-07-29	9.3500	9.9000	8.6000	9.7500	+19.632%	13	487	-89.436%
2026-07-28	8.5000	8.5000	8.1500	8.1500	+12.414%	18	479	-87.362%
2026-07-27	7.2500	7.2500	7.2500	7.2500	+7.727%	2	478	-85.793%
2026-07-24	6.3200	6.7300	6.3200	6.7300	+13.300%	11	477	-84.695%
2026-07-22	6.0000	6.2000	5.9400	5.9400	-22.047%	10	472	-82.660%
2026-07-21	7.6200	7.6200	7.6200	7.6200	-4.750%	1	473	-86.483%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-1.356%	3	473	-87.125%
2026-07-16	7.0500	8.1100	7.0500	8.1100	+23.440%	6	473	-87.300%
2026-07-15	6.5500	6.6200	6.5500	6.5700	+3.465%	4	467	-84.323%
2026-07-14	6.4400	6.5500	6.3500	6.3500	+10.052%	104	465	-83.780%
2026-07-13	5.7500	5.7700	5.7200	5.7700	+3.036%	4	386	-82.149%
2026-07-10	5.8600	5.9000	5.5000	5.6000	-2.778%	9	385	-81.607%
2026-07-02	5.6000	5.7600	5.6000	5.7600	+17.073%	4	374	-82.118%
2026-07-01	5.3500	5.3500	4.6000	4.9200	+7.424%	14	374	-79.065%
2026-06-29	4.5800	4.5800	4.5800	4.5800	+4.091%	1	377	-77.511%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+2.804%	33	377	-76.591%
2026-06-25	4.2800	4.2800	4.2800	4.2800	+4.645%	13	353	-75.935%
2026-06-22	4.2000	4.2000	4.0900	4.0900	+0.245%	6	353	-74.817%
2026-06-18	4.0800	4.0800	4.0800	4.0800	-2.857%	1	366	-74.755%
2026-06-15	4.6500	4.6500	4.2000	4.2000	-14.286%	22	366	-75.476%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-13.121%	10	366	-78.980%
2026-06-11	5.6400	5.6400	5.6400	5.6400	+12.351%	4	366	-81.738%
2026-06-08	4.7000	5.0200	4.7000	5.0200	+28.718%	34	366	-79.482%
2026-06-03	3.9200	3.9200	3.9000	3.9000	-2.010%	5	337	-73.590%
2026-06-02	3.9800	3.9800	3.9800	3.9800	-15.319%	1	337	-74.121%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+4.677%	1	337	-78.085%
2026-05-26	4.4900	4.4900	4.4900	4.4900	-2.391%	2	337	-77.060%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-20.826%	1	339	-77.609%
2026-05-19	5.8100	5.8100	5.8100	5.8100	+4.685%	1	339	-82.272%
2026-05-18	5.3500	5.5500	5.3500	5.5500	+5.916%	8	341	-81.441%
2026-05-15	5.2500	5.2500	5.2400	5.2400	+9.167%	3	341	-80.344%
2026-05-14	4.4100	4.8000	4.4100	4.8000	0.000%	20	341	-78.542%
2026-05-13	5.1000	5.1000	4.8000	4.8000	-23.810%	9	332	-78.542%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+5.000%	1	332	-83.651%
2026-05-11	6.0000	6.0000	6.0000	6.0000	-4.000%	56	332	-82.833%
2026-05-08	6.2500	6.2500	6.2500	6.2500	0.000%	1	304	-83.520%
2026-05-07	6.0000	6.2500	6.0000	6.2500	+8.319%	4	304	-83.520%
2026-05-06	5.6500	5.7700	5.6500	5.7700	-3.350%	2	301	-82.149%
2026-05-05	5.9700	5.9700	5.9700	5.9700	-4.173%	2	301	-82.747%
2026-05-04	6.2400	6.3100	6.2000	6.2300	-11.000%	11	301	-83.467%
2026-05-01	7.4000	7.4000	7.0000	7.0000	-15.663%	22	284	-85.286%
2026-04-29	8.6000	8.6000	8.3000	8.3000	-1.891%	21	284	-87.590%
2026-04-28	8.5700	8.6500	8.4600	8.4600	+10.444%	13	289	-87.825%
2026-04-27	7.7500	7.8500	7.6500	7.6600	-0.390%	64	278	-86.554%
2026-04-24	7.6900	7.6900	7.6900	7.6900	+18.308%	1	278	-86.606%
2026-04-20	6.6000	6.6000	6.4800	6.5000	-1.515%	4	279	-84.154%
2026-04-17	6.6000	7.0000	6.6000	6.6000	+3.125%	17	280	-84.394%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-8.571%	3	278	-83.906%
2026-04-15	6.9300	7.0000	6.9300	7.0000	-0.709%	15	279	-85.286%
2026-04-14	7.0900	7.0900	7.0500	7.0500	-6.375%	11	279	-85.390%
2026-04-13	8.8000	8.8000	7.5000	7.5300	-9.820%	16	269	-86.321%
2026-04-10	8.6200	8.6200	8.2500	8.3500	-15.228%	14	273	-87.665%
2026-04-09	10.1000	10.1500	9.7500	9.8500	-3.526%	9	269	-89.543%
2026-04-08	10.0400	10.5000	10.0400	10.2100	-12.735%	5	271	-89.912%
2026-04-07	11.7000	11.7000	11.7000	11.7000	-2.905%	1	270	-91.197%
2026-04-06	12.5000	12.7000	12.0500	12.0500	-6.589%	8	270	-91.452%
2026-04-02	13.1500	13.1500	12.9000	12.9000	-0.693%	12	270	-92.016%
2026-04-01	13.1000	13.1000	12.9800	12.9900	-15.098%	27	270	-92.071%
2026-03-31	15.5000	15.5000	15.3000	15.3000	-12.321%	5	286	-93.268%
2026-03-30	16.0000	17.6000	16.0000	17.4500	+14.202%	35	283	-94.097%
2026-03-27	15.0500	15.3500	14.5000	15.2800	+7.833%	12	273	-93.259%
2026-03-26	13.2800	14.1700	13.2800	14.1700	+14.274%	15	276	-92.731%
2026-03-25	12.4000	12.4000	12.4000	12.4000	-3.125%	1	274	-91.694%
2026-03-24	12.9000	13.1000	12.8000	12.8000	+0.787%	3	274	-91.953%
2026-03-23	12.2000	12.7000	12.2000	12.7000	-4.798%	13	272	-91.890%
2026-03-20	13.4000	13.4000	13.3400	13.3400	+7.063%	2	270	-92.279%
2026-03-19	13.0000	13.0000	12.3000	12.4600	+5.593%	55	271	-91.734%
2026-03-18	12.3500	13.0000	11.6000	11.8000	-10.266%	13	283	-91.271%
2026-03-17	12.4000	13.1500	12.2900	13.1500	+18.468%	25	279	-92.167%
2026-03-16	10.5500	11.4200	10.5500	11.1000	-17.778%	5	256	-90.721%
2026-03-13	13.8100	13.8100	13.5000	13.5000	-7.216%	6	255	-92.370%
2026-03-12	14.5000	14.5800	14.0500	14.5500	+5.054%	47	261	-92.921%
2026-03-11	14.3000	14.3000	13.8500	13.8500	-18.529%	34	267	-92.563%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-0.759%	1	242	-93.941%
2026-03-04	16.8100	17.1300	16.8100	17.1300	-11.244%	2	241	-93.987%
2026-03-02	19.3000	19.3000	19.3000	19.3000	+1.847%	2	241	-94.663%
2026-02-27	18.3500	19.0700	17.9100	18.9500	+15.902%	65	239	-94.565%
2026-02-24	16.3500	16.3500	16.3500	16.3500	-3.824%	1	186	-93.700%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+4.615%	3	186	-93.941%
2026-02-19	16.2500	16.2500	16.2500	16.2500	-8.810%	1	183	-93.662%
2026-02-13	18.0000	18.0000	17.8200	17.8200	-9.543%	6	183	-94.220%
2026-02-12	19.7000	21.5500	19.7000	19.7000	-1.500%	23	183	-94.772%
2026-02-11	20.0000	20.0000	20.0000	20.0000	+2.934%	1	174	-94.850%
2026-02-09	20.0700	20.0700	19.3000	19.4300	-4.755%	9	174	-94.699%
2026-02-06	21.1500	21.1500	20.4000	20.4000	-16.564%	3	174	-94.951%
2026-02-05	23.2000	24.7500	23.1100	24.4500	+17.548%	20	173	-95.787%
2026-02-04	21.7400	21.7400	20.8000	20.8000	+0.971%	3	170	-95.048%
2026-02-02	21.5000	21.5000	20.3800	20.6000	-2.370%	31	170	-95.000%
2026-01-30	20.6000	21.1000	20.6000	21.1000	+6.297%	2	160	-95.118%
2026-01-29	19.8500	19.8500	19.8500	19.8500	+10.278%	1	158	-94.811%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-4.255%	1	158	-94.278%
2026-01-27	18.8000	18.8000	18.8000	18.8000	-1.053%	2	158	-94.521%
2026-01-23	19.0000	19.0000	19.0000	19.0000	+10.981%	2	158	-94.579%
2026-01-15	17.1200	17.1200	17.1200	17.1200	-4.090%	10	160	-93.984%
2026-01-14	18.3600	18.4300	17.8100	17.8500	+7.336%	14	150	-94.230%
2026-01-13	17.0200	17.0200	16.6200	16.6300	-2.463%	4	150	-93.806%
2026-01-12	16.8800	17.0500	16.8800	17.0500	-4.961%	2	152	-93.959%
2026-01-09	17.9400	17.9400	17.9400	17.9400	-2.922%	1	151	-94.259%
2026-01-07	17.8700	18.5700	17.8400	18.4800	-3.599%	16	151	-94.426%
2026-01-06	19.1700	19.1700	19.1700	19.1700	+0.683%	1	151	-94.627%
2026-01-05	19.0500	19.0500	19.0400	19.0400	-5.509%	5	145	-94.590%
2026-01-02	20.2000	20.2000	20.1500	20.1500	-4.683%	2	145	-94.888%
2025-12-31	21.1400	21.1400	21.1400	21.1400	-0.751%	1	144	-95.128%
2025-12-30	21.1800	21.3000	21.1800	21.3000	+4.514%	23	144	-95.164%
2025-12-23	20.1000	20.3800	20.1000	20.3800	+3.190%	2	124	-94.946%
2025-12-22	19.7500	19.7500	19.7500	19.7500	-7.277%	1	124	-94.785%
2025-12-19	21.2100	21.5900	21.2100	21.3000	-9.746%	3	123	-95.164%
2025-12-18	23.8100	24.4500	23.6000	23.6000	-4.762%	3	122	-95.636%
2025-12-17	23.3700	24.7800	22.0000	24.7800	-0.721%	9	122	-95.843%
2025-12-16	24.0000	24.9600	24.0000	24.9600	+6.303%	5	117	-95.873%
2025-12-15	22.9700	23.6000	22.9700	23.4800	+6.389%	3	117	-95.613%
2025-12-12	22.0700	22.0700	22.0700	22.0700	+10.075%	10	117	-95.333%
2025-12-09	20.0500	20.0500	20.0500	20.0500	-2.195%	4	107	-94.863%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-6.563%	4	103	-94.976%
2025-11-26	21.8900	21.9400	21.8000	21.9400	-7.465%	15	88	-95.305%
2025-11-21	23.7100	23.7100	23.7100	23.7100	-0.378%	1	88	-95.656%
2025-11-19	23.8000	23.8000	23.8000	23.8000	0.000%	10	87	-95.672%
2025-11-18	24.8000	24.8000	23.4100	23.8000	+10.698%	45	77	-95.672%
2025-11-12	21.5000	21.5000	21.5000	21.5000	+10.256%	1	36	-95.209%
2025-11-11	19.5000	19.5000	19.5000	19.5000	+18.758%	3	35	-94.718%
2025-10-31	16.4200	16.4200	16.4200	16.4200	-5.415%	3	35	-93.727%
2025-10-17	17.3600	17.3600	17.3600	17.3600	+24.534%	5	35	-94.067%
2025-10-14	13.9400	13.9400	13.9400	13.9400	+1.752%	1	31	-92.611%
2025-10-09	13.7000	13.7000	13.7000	13.7000	-9.272%	1	30	-92.482%
2025-10-07	15.1000	15.1000	15.1000	15.1000	+11.604%	2	28	-93.179%
2025-10-06	13.4100	13.5300	13.4100	13.5300	+10.902%	2	28	-92.387%
2025-10-03	12.2000	12.2000	12.2000	12.2000	-6.154%	25	27	-91.557%
2025-10-02	13.0000	13.0000	13.0000	13.0000	-10.959%	1	52	-92.077%
2025-10-01	14.6000	14.6000	14.6000	14.6000	-4.575%	25	52	-92.945%
2025-09-24	15.3000	15.3000	15.3000	15.3000	-0.649%	1	27	-93.268%
2025-09-22	15.4700	15.4700	15.4000	15.4000	-4.762%	11	26	-93.312%
2025-09-19	16.9100	16.9100	16.1700	16.1700	+0.560%	4	16	-93.630%
2025-09-18	16.0800	16.0800	16.0800	16.0800	-9.663%	1	18	-93.595%
2025-09-16	17.8000	17.8000	17.8000	17.8000	+0.679%	1	18	-94.213%
2025-09-15	17.6800	17.6800	17.6800	17.6800	+0.455%	1	17	-94.174%
2025-09-12	17.6000	17.6000	17.6000	17.6000	+4.762%	1	16	-94.148%
2025-09-11	17.2400	17.2400	16.8000	16.8000	+1.818%	3	15	-93.869%
2025-09-10	16.5000	16.5000	16.5000	16.5000	-1.786%	1	12	-93.758%
2025-09-09	16.8000	16.8000	16.8000	16.8000	-28.723%	1	12	-93.869%
2025-08-12	23.5700	23.5700	23.5700	23.5700	-3.796%	1	11	-95.630%
2025-08-11	24.5000	24.5000	24.5000	24.5000	-23.438%	9	10	-95.796%
2025-08-06	32.0000	32.0000	32.0000	32.0000	-4.762%	1	1	-96.781%
2025-07-16	33.6000	33.6000	33.6000	33.6000	0.000%	1	1	-96.935%

.dark-mode .sRLq28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRLq28{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P75NBIS Dec 18 2026 75.00 Put (NBIS261218P00075000)option OPRA

NBIS20261218P75
NBIS Dec 18 2026 75.00 Put (NBIS261218P00075000)
option OPRA