Dark

NBIS20261218P80
NBIS Dec 18 2026 80.00 Put (NBIS261218P00080000)
option OPRA

EOD

Aug 31, 2026

1.36-0.730%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.3600	1.3600	1.3600	1.3600	-0.730%	1	623	0.000%
2026-08-28	1.6700	1.6700	1.3700	1.3700	-9.272%	5	623	-0.730%
2026-08-27	1.5100	1.5100	1.5100	1.5100	-15.169%	1	621	-9.934%
2026-08-24	2.1800	2.1800	1.7800	1.7800	+0.565%	2	621	-23.596%
2026-08-21	1.7500	1.8800	1.7500	1.7700	-18.433%	4	620	-23.164%
2026-08-20	2.1700	2.1700	2.1700	2.1700	+14.211%	1	620	-37.327%
2026-08-19	1.7600	1.9900	1.7600	1.9000	+9.195%	4	621	-28.421%
2026-08-18	1.4800	1.8000	1.4200	1.7400	+22.535%	331	622	-21.839%
2026-08-17	1.4200	1.4200	1.4200	1.4200	-10.127%	1	921	-4.225%
2026-08-14	1.7100	1.7100	1.5000	1.5800	-11.236%	17	920	-13.924%
2026-08-13	1.7600	1.7900	1.7600	1.7800	+4.706%	5	906	-23.596%
2026-08-12	2.4100	2.4500	1.7000	1.7000	-47.853%	74	909	-20.000%
2026-08-11	3.8500	3.8500	3.1000	3.2600	-19.506%	128	939	-58.282%
2026-08-10	4.0500	4.0500	4.0500	4.0500	-19.000%	1	999	-66.420%
2026-08-07	5.3200	5.3600	4.7400	5.0000	-5.660%	10	999	-72.800%
2026-08-06	4.9000	5.3000	4.9000	5.3000	+13.978%	2	999	-74.340%
2026-08-04	4.8400	5.0000	4.6500	4.6500	-5.102%	122	999	-70.753%
2026-08-03	6.1500	6.1500	4.9000	4.9000	-20.325%	71	1,001	-72.245%
2026-07-31	6.1000	6.1500	5.9000	6.1500	0.000%	7	979	-77.886%
2026-07-30	7.6500	7.6500	6.1500	6.1500	-40.291%	6	977	-77.886%
2026-07-29	9.9000	11.2600	9.9000	10.3000	+3.000%	29	982	-86.796%
2026-07-28	9.1900	10.0100	9.1900	10.0000	+14.943%	8	968	-86.400%
2026-07-27	9.0000	9.0000	8.4000	8.7000	+2.353%	7	964	-84.368%
2026-07-24	7.7500	8.5000	7.5000	8.5000	+18.881%	5	969	-84.000%
2026-07-23	7.1500	7.1500	7.1500	7.1500	+4.380%	1	965	-80.979%
2026-07-22	6.8000	6.8500	6.8000	6.8500	-10.807%	4	964	-80.146%
2026-07-21	9.0000	9.0000	7.6400	7.6800	-16.973%	125	966	-82.292%
2026-07-20	9.4000	9.4000	9.2500	9.2500	+3.122%	2	846	-85.297%
2026-07-17	10.7500	10.7500	8.9700	8.9700	+0.112%	8	847	-84.838%
2026-07-16	8.0000	8.9600	8.0000	8.9600	+19.467%	5	840	-84.821%
2026-07-15	7.7500	7.7800	7.5000	7.5000	-3.226%	4	837	-81.867%
2026-07-14	7.0500	7.7500	7.0500	7.7500	+23.016%	350	840	-82.452%
2026-07-13	7.1000	7.1000	6.3000	6.3000	-2.326%	6	573	-78.413%
2026-07-10	6.4000	6.4500	6.4000	6.4500	-1.527%	2	567	-78.915%
2026-07-09	6.5500	6.5500	6.5500	6.5500	-10.274%	2	565	-79.237%
2026-07-08	7.3000	7.3000	7.3000	7.3000	-3.947%	2	563	-81.370%
2026-07-07	7.6000	7.6000	7.6000	7.6000	+11.765%	20	563	-82.105%
2026-07-06	6.6500	6.8000	6.6500	6.8000	+2.102%	3	583	-80.000%
2026-07-02	5.8000	6.6600	5.8000	6.6600	+19.784%	5	576	-79.580%
2026-07-01	5.4400	5.5600	5.4400	5.5600	+23.556%	2	576	-75.540%
2026-06-30	4.4500	4.5000	4.4500	4.5000	-17.733%	2	575	-69.778%
2026-06-26	5.4700	5.4700	5.4700	5.4700	+10.505%	2	576	-75.137%
2026-06-25	4.9500	4.9500	4.9500	4.9500	-6.604%	5	574	-72.525%
2026-06-24	5.2000	5.3000	5.2000	5.3000	+8.830%	5	574	-74.340%
2026-06-23	4.7300	4.9000	4.7300	4.8700	+4.731%	4	570	-72.074%
2026-06-22	4.5300	4.6500	4.4500	4.6500	+3.563%	7	567	-70.753%
2026-06-18	4.4900	4.4900	4.4900	4.4900	-6.653%	1	573	-69.710%
2026-06-15	5.5000	5.5000	4.8100	4.8100	-20.496%	3	573	-71.726%
2026-06-12	6.0500	6.0500	6.0500	6.0500	-6.923%	1	573	-77.521%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+9.244%	7	573	-79.077%
2026-06-05	5.5500	5.9500	5.5500	5.9500	+21.677%	13	575	-77.143%
2026-06-04	5.1000	5.1000	4.8900	4.8900	+7.473%	11	565	-72.188%
2026-06-01	4.8000	4.9000	4.5500	4.5500	-17.870%	93	566	-70.110%
2026-05-29	5.1500	5.8000	5.1500	5.5400	+8.203%	15	485	-75.451%
2026-05-28	5.7500	5.7500	5.1200	5.1200	-5.709%	6	486	-73.438%
2026-05-26	5.1500	5.5900	5.1000	5.4300	+1.495%	37	489	-74.954%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-4.464%	3	483	-74.579%
2026-05-21	6.0000	6.0000	5.6000	5.6000	-27.742%	2	481	-75.714%
2026-05-20	8.0000	8.0000	7.7500	7.7500	+5.442%	4	481	-82.452%
2026-05-19	7.0000	7.3500	7.0000	7.3500	+10.526%	116	478	-81.497%
2026-05-18	6.3000	6.7500	6.3000	6.6500	+10.282%	14	478	-79.549%
2026-05-15	5.7000	6.0300	5.7000	6.0300	+7.679%	8	478	-77.446%
2026-05-14	5.4500	5.6000	5.2500	5.6000	-2.609%	40	479	-75.714%
2026-05-13	6.0000	6.0500	5.7500	5.7500	-31.953%	36	477	-76.348%
2026-05-12	7.6500	8.4500	7.6500	8.4500	+20.714%	3	477	-83.905%
2026-05-11	6.8200	7.0200	6.8200	7.0000	-4.762%	157	477	-80.571%
2026-05-08	7.2300	7.3600	7.1500	7.3500	+0.685%	16	439	-81.497%
2026-05-07	6.5000	7.4000	6.5000	7.3000	+13.178%	20	424	-81.370%
2026-05-06	6.7500	6.7500	6.2000	6.4500	-7.461%	58	410	-78.915%
2026-05-05	7.0400	7.0400	6.9700	6.9700	-0.429%	3	395	-80.488%
2026-05-04	7.3000	7.5500	7.0000	7.0000	-16.667%	4	396	-80.571%
2026-05-01	8.8000	8.8000	8.3700	8.4000	-13.846%	52	355	-83.810%
2026-04-30	9.7500	9.7500	9.7500	9.7500	-2.500%	1	355	-86.051%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+0.301%	2	355	-86.400%
2026-04-28	9.9000	10.4000	9.8000	9.9700	+6.064%	140	353	-86.359%
2026-04-27	9.0000	9.4000	9.0000	9.4000	+12.038%	4	265	-85.532%
2026-04-24	8.3900	8.3900	8.3900	8.3900	+10.686%	1	267	-83.790%
2026-04-23	7.5800	7.5800	7.5800	7.5800	+0.397%	1	267	-82.058%
2026-04-22	6.9000	7.5500	6.9000	7.5500	+2.027%	6	267	-81.987%
2026-04-21	7.3600	7.4500	7.3500	7.4000	-4.516%	11	276	-81.622%
2026-04-20	7.7500	7.7500	7.7500	7.7500	-3.125%	1	276	-82.452%
2026-04-17	8.0000	8.0000	8.0000	8.0000	+1.911%	2	277	-83.000%
2026-04-16	7.9500	7.9500	7.8200	7.8500	-2.847%	5	275	-82.675%
2026-04-15	8.4800	8.6100	8.0000	8.0800	-4.829%	4	275	-83.168%
2026-04-14	8.3200	8.4900	8.3200	8.4900	-3.523%	14	273	-83.981%
2026-04-13	9.7000	9.7000	8.5000	8.8000	-8.997%	18	260	-84.545%
2026-04-10	10.7000	10.7000	9.6700	9.6700	-12.091%	9	254	-85.936%
2026-04-09	11.5000	11.7500	11.0000	11.0000	-8.333%	35	259	-87.636%
2026-04-08	11.7500	12.2800	11.7500	12.0000	-12.217%	24	260	-88.667%
2026-04-07	14.4500	14.4500	13.6700	13.6700	-3.050%	20	272	-90.051%
2026-04-06	14.4000	14.4000	14.1000	14.1000	-8.083%	3	277	-90.355%
2026-04-02	15.4000	15.4000	15.3400	15.3400	+1.657%	3	279	-91.134%
2026-04-01	15.0800	15.0900	15.0800	15.0900	-14.261%	10	279	-90.987%
2026-03-31	17.4500	17.7000	17.3400	17.6000	-10.524%	15	289	-92.273%
2026-03-30	18.0000	19.8000	18.0000	19.6700	+12.722%	41	285	-93.086%
2026-03-27	17.3000	17.5000	16.8000	17.4500	+11.146%	27	264	-92.206%
2026-03-26	15.5000	15.7000	15.5000	15.7000	+5.866%	2	243	-91.338%
2026-03-24	14.5500	14.8300	14.5500	14.8300	+1.575%	2	241	-90.829%
2026-03-23	14.3500	14.6000	14.2000	14.6000	-2.013%	144	241	-90.685%
2026-03-20	13.9700	14.9000	13.9700	14.9000	+4.635%	68	248	-90.872%
2026-03-19	14.3400	14.3400	14.2400	14.2400	+0.993%	51	296	-90.449%
2026-03-18	14.3700	14.3700	14.0000	14.1000	-7.541%	12	245	-90.355%
2026-03-17	14.1600	15.2500	14.1600	15.2500	+19.234%	29	247	-91.082%
2026-03-16	13.3000	13.4100	12.6500	12.7900	-21.534%	17	233	-89.367%
2026-03-12	16.2000	16.3000	16.2000	16.3000	+1.875%	4	244	-91.656%
2026-03-11	17.0000	17.0000	16.0000	16.0000	-24.812%	17	240	-91.500%
2026-03-06	21.2800	21.2800	21.2800	21.2800	+6.400%	4	257	-93.609%
2026-03-04	21.0000	21.0000	20.0000	20.0000	-9.910%	6	253	-93.200%
2026-03-03	23.0000	23.6000	22.2000	22.2000	+1.602%	12	255	-93.874%
2026-03-02	21.8500	21.8500	21.8500	21.8500	-0.682%	1	249	-93.776%
2026-02-27	20.0000	22.0000	19.7600	22.0000	+20.879%	16	249	-93.818%
2026-02-26	17.3000	18.2000	17.3000	18.2000	+3.409%	9	237	-92.527%
2026-02-25	18.3000	18.3000	17.6000	17.6000	-7.368%	2	238	-92.273%
2026-02-24	18.5500	19.0000	18.4800	19.0000	-3.700%	16	238	-92.842%
2026-02-20	18.6000	19.7800	18.6000	19.7300	+9.733%	22	239	-93.107%
2026-02-19	18.1000	18.1000	17.8000	17.9800	-6.694%	9	235	-92.436%
2026-02-18	20.0400	20.0400	18.9300	19.2700	-7.133%	17	228	-92.942%
2026-02-13	20.2500	20.7500	20.2500	20.7500	-9.190%	6	232	-93.446%
2026-02-12	22.8500	22.8500	22.8500	22.8500	+1.646%	1	232	-94.048%
2026-02-11	22.0000	22.4800	22.0000	22.4800	+3.594%	2	233	-93.950%
2026-02-10	21.7000	21.7000	21.7000	21.7000	-12.851%	3	232	-93.733%
2026-02-06	25.7000	25.7000	24.9000	24.9000	-4.231%	83	235	-94.538%
2026-02-05	26.0000	26.0000	26.0000	26.0000	-0.763%	3	240	-94.769%
2026-02-04	24.3700	26.2000	24.3700	26.2000	+13.913%	6	237	-94.809%
2026-01-30	22.7100	23.0000	22.7100	23.0000	+11.111%	2	235	-94.087%
2026-01-28	20.7000	20.7000	20.7000	20.7000	-2.726%	1	234	-93.430%
2026-01-26	21.2800	21.2800	21.2800	21.2800	+1.575%	1	234	-93.609%
2026-01-23	20.3000	20.9500	20.3000	20.9500	+1.699%	2	233	-93.508%
2026-01-22	20.6000	20.6000	20.6000	20.6000	-6.364%	5	233	-93.398%
2026-01-21	20.5900	22.0000	20.5900	22.0000	+5.769%	3	233	-93.818%
2026-01-20	19.5000	20.8000	19.5000	20.8000	+8.901%	8	230	-93.462%
2026-01-16	19.1000	19.1000	19.1000	19.1000	-6.235%	1	229	-92.880%
2026-01-14	21.0100	21.0100	20.3000	20.3700	+5.928%	15	229	-93.324%
2026-01-13	19.2000	19.2300	19.2000	19.2300	-0.363%	6	227	-92.928%
2026-01-12	19.4500	19.4500	19.3000	19.3000	-8.095%	7	222	-92.953%
2026-01-08	21.1500	21.1500	20.6000	21.0000	-1.223%	25	217	-93.524%
2026-01-07	20.5200	21.2600	20.4400	21.2600	-2.432%	27	235	-93.603%
2026-01-06	21.7900	21.7900	21.7900	21.7900	-1.403%	1	226	-93.759%
2026-01-05	22.1000	22.1000	22.1000	22.1000	-7.026%	1	226	-93.846%
2025-12-29	23.7700	23.7700	23.7700	23.7700	+5.410%	1	226	-94.279%
2025-12-22	23.0000	23.0000	22.5500	22.5500	-18.504%	4	225	-93.969%
2025-12-17	26.4800	27.6700	26.4800	27.6700	+2.481%	26	222	-95.085%
2025-12-16	27.0000	27.0000	27.0000	27.0000	+2.467%	8	203	-94.963%
2025-12-15	26.5000	26.5000	26.3500	26.3500	+8.615%	11	208	-94.839%
2025-12-12	24.2600	24.2600	24.2600	24.2600	-5.234%	1	209	-94.394%
2025-12-11	25.6000	25.6000	25.6000	25.6000	+14.337%	7	208	-94.688%
2025-12-04	22.0000	22.5000	22.0000	22.3900	-8.612%	40	215	-93.926%
2025-12-03	24.5000	24.5000	24.5000	24.5000	+6.987%	3	178	-94.449%
2025-12-02	22.9000	22.9000	22.9000	22.9000	-7.958%	1	181	-94.061%
2025-11-28	24.8800	24.8800	24.8800	24.8800	-0.080%	1	182	-94.534%
2025-11-26	24.5000	25.1000	24.5000	24.9000	+4.622%	12	171	-94.538%
2025-11-20	24.8500	24.8500	23.8000	23.8000	-9.333%	11	171	-94.286%
2025-11-19	25.4500	26.2500	25.4500	26.2500	-0.304%	20	182	-94.819%
2025-11-18	26.3300	26.3300	26.3300	26.3300	-3.905%	10	170	-94.835%
2025-11-17	27.4000	27.4000	27.4000	27.4000	+4.580%	1	177	-95.036%
2025-11-14	26.2000	26.2000	26.2000	26.2000	-0.076%	1	176	-94.809%
2025-11-13	26.2200	26.2200	26.2200	26.2200	+6.585%	4	175	-94.813%
2025-11-12	24.0000	24.6000	24.0000	24.6000	+11.312%	12	171	-94.472%
2025-11-11	22.0000	22.1000	22.0000	22.1000	+6.250%	2	169	-93.846%
2025-11-10	21.9500	21.9500	20.8000	20.8000	+9.474%	6	169	-93.462%
2025-10-29	19.0000	19.0000	19.0000	19.0000	-14.376%	2	173	-92.842%
2025-10-23	22.1900	22.1900	22.1900	22.1900	-3.522%	1	173	-93.871%
2025-10-22	22.7000	23.0000	22.7000	23.0000	+6.977%	6	173	-94.087%
2025-10-21	21.5000	21.5000	21.5000	21.5000	+7.232%	1	170	-93.674%
2025-10-20	20.0500	20.0500	20.0500	20.0500	+27.302%	1	169	-93.217%
2025-10-09	15.7500	15.7500	15.7500	15.7500	-8.696%	1	169	-91.365%
2025-10-07	17.4000	17.4000	17.2500	17.2500	+10.861%	150	19	-92.116%
2025-10-06	15.5600	15.5600	15.5600	15.5600	-8.846%	1	19	-91.260%
2025-09-24	17.7000	17.7000	17.0700	17.0700	-10.628%	3	19	-92.033%
2025-09-19	19.1000	19.1000	19.1000	19.1000	-5.911%	5	17	-92.880%
2025-09-15	20.2900	20.3000	20.2900	20.3000	-3.333%	4	12	-93.300%
2025-09-12	20.9000	21.0000	20.9000	21.0000	+9.948%	3	10	-93.524%
2025-09-10	19.1000	19.1000	19.1000	19.1000	-34.812%	2	7	-92.880%
2025-08-19	29.8000	30.0500	29.3000	29.3000	-17.927%	6	5	-95.358%
2025-08-06	35.7000	35.7000	35.7000	35.7000	-3.774%	1	2	-96.190%
2025-07-17	37.1000	37.1000	37.1000	37.1000	-9.424%	1	2	-96.334%
2025-07-10	40.6000	40.9600	40.6000	40.9600	-0.823%	4	1	-96.680%
2025-07-09	41.3000	41.3000	41.3000	41.3000	0.000%	1	1	-96.707%

.dark-mode .bfMJxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfMJxt{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P80NBIS Dec 18 2026 80.00 Put (NBIS261218P00080000)option OPRA

NBIS20261218P80
NBIS Dec 18 2026 80.00 Put (NBIS261218P00080000)
option OPRA