Dark

NBIS20261218P85
NBIS Dec 18 2026 85.00 Put (NBIS261218P00085000)
option OPRA

EOD

Aug 31, 2026

1.54-9.412%(-0.16)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.7000	1.7600	1.5400	1.5400	-9.412%	83	489	0.000%
2026-08-28	1.7000	1.7000	1.7000	1.7000	-1.734%	2	447	-9.412%
2026-08-27	1.9000	1.9000	1.7200	1.7300	-13.500%	18	449	-10.983%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-11.111%	1	452	-23.000%
2026-08-24	2.2500	2.2500	2.2500	2.2500	+11.940%	1	452	-31.556%
2026-08-21	2.0900	2.0900	2.0100	2.0100	+3.077%	3	452	-23.383%
2026-08-20	1.9500	1.9500	1.9500	1.9500	-10.550%	2	452	-21.026%
2026-08-19	2.1800	2.1800	2.1800	2.1800	+9.548%	1	450	-29.358%
2026-08-18	1.9800	1.9900	1.9800	1.9900	+13.068%	3	450	-22.613%
2026-08-17	1.8300	1.8300	1.6700	1.7600	-5.882%	108	450	-12.500%
2026-08-14	1.9300	1.9600	1.8700	1.8700	-18.696%	7	384	-17.647%
2026-08-13	2.0500	2.3000	2.0500	2.3000	+1.770%	4	380	-33.043%
2026-08-12	2.9700	3.0000	2.2300	2.2600	-42.051%	51	379	-31.858%
2026-08-11	4.3000	4.3000	3.9000	3.9000	-19.588%	7	385	-60.513%
2026-08-10	5.7500	5.7500	4.8500	4.8500	-12.926%	5	388	-68.247%
2026-08-07	6.1500	6.1500	5.5700	5.5700	-9.431%	8	386	-72.352%
2026-08-06	6.0200	6.1500	6.0200	6.1500	+10.811%	31	384	-74.959%
2026-08-04	5.5000	5.5500	5.5000	5.5500	-4.310%	6	381	-72.252%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-18.881%	3	381	-73.448%
2026-07-31	6.9400	7.1500	6.9400	7.1500	-3.378%	27	381	-78.462%
2026-07-30	10.2300	10.2300	7.4000	7.4000	-40.081%	4	379	-79.189%
2026-07-29	12.3800	12.3800	12.3500	12.3500	+7.112%	2	379	-87.530%
2026-07-28	11.0000	11.6500	11.0000	11.5300	+30.282%	15	378	-86.644%
2026-07-24	8.8500	8.8500	8.8500	8.8500	-7.620%	1	371	-82.599%
2026-07-21	10.0700	10.0700	9.5800	9.5800	-11.705%	2	371	-83.925%
2026-07-20	10.2500	10.8500	10.2500	10.8500	-3.125%	2	371	-85.806%
2026-07-17	10.7000	11.2000	10.2500	11.2000	+4.186%	4	371	-86.250%
2026-07-16	10.3500	10.8000	10.3500	10.7500	+20.787%	9	372	-85.674%
2026-07-15	8.9000	8.9000	8.9000	8.9000	+1.136%	2	370	-82.697%
2026-07-14	8.8000	8.8000	8.8000	8.8000	+17.333%	1	369	-82.500%
2026-07-10	7.4800	7.5000	7.4000	7.5000	-2.724%	3	368	-79.467%
2026-07-02	7.8000	7.8000	7.7100	7.7100	+15.075%	26	367	-80.026%
2026-07-01	6.7000	6.9200	6.2000	6.7000	+20.721%	5	367	-77.015%
2026-06-29	5.5500	5.5500	5.5500	5.5500	-8.264%	1	364	-72.252%
2026-06-26	6.0500	6.0500	6.0500	6.0500	-7.634%	5	365	-74.545%
2026-06-24	5.7500	6.5500	5.7500	6.5500	+19.091%	28	364	-76.489%
2026-06-23	5.3000	5.5000	5.3000	5.5000	+4.762%	2	373	-72.000%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-4.545%	2	379	-70.667%
2026-06-17	5.4000	5.5000	5.4000	5.5000	-7.095%	2	379	-72.000%
2026-06-15	5.9200	5.9200	5.9200	5.9200	+6.475%	5	379	-73.986%
2026-06-04	5.7200	5.7200	5.5500	5.5600	+2.583%	5	379	-72.302%
2026-06-01	5.4200	5.4200	5.4200	5.4200	-13.280%	60	377	-71.587%
2026-05-29	6.2500	6.2500	6.2500	6.2500	-6.156%	1	395	-75.360%
2026-05-27	6.6600	6.6600	6.6600	6.6600	+6.390%	5	396	-76.877%
2026-05-22	6.2200	6.2600	6.2200	6.2600	-24.121%	2	391	-75.399%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-2.941%	5	389	-81.333%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+8.280%	50	389	-81.882%
2026-05-18	7.8500	7.8500	7.8500	7.8500	+3.974%	1	389	-80.382%
2026-05-15	6.7000	7.5500	6.7000	7.5500	+18.898%	2	389	-79.603%
2026-05-14	6.3500	6.3500	6.3500	6.3500	-5.224%	1	389	-75.748%
2026-05-13	6.8500	6.9900	6.7000	6.7000	-23.864%	12	391	-77.015%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+6.024%	3	391	-82.500%
2026-05-11	8.0000	8.3000	8.0000	8.3000	+8.497%	146	391	-81.446%
2026-05-06	7.9000	8.1300	7.6500	7.6500	-6.707%	46	316	-79.869%
2026-05-05	8.7000	8.7000	8.1500	8.2000	+0.861%	64	317	-81.220%
2026-05-04	8.4200	8.4200	8.1300	8.1300	-16.956%	4	297	-81.058%
2026-05-01	10.0000	10.0000	9.7900	9.7900	-13.820%	3	295	-84.270%
2026-04-30	11.3600	11.3600	11.3600	11.3600	-4.054%	2	295	-86.444%
2026-04-28	11.5500	11.8400	11.5500	11.8400	+13.519%	3	293	-86.993%
2026-04-27	10.4300	10.4300	10.4300	10.4300	+16.536%	1	291	-85.235%
2026-04-23	8.9500	8.9500	8.9500	8.9500	+1.705%	1	290	-82.793%
2026-04-22	7.7000	8.8000	7.7000	8.8000	+1.734%	25	290	-82.500%
2026-04-21	8.6500	8.6500	8.6500	8.6500	-3.889%	1	310	-82.197%
2026-04-20	9.0000	9.0000	8.9500	9.0000	-0.552%	5	310	-82.889%
2026-04-17	9.2100	9.2100	9.0500	9.0500	0.000%	2	309	-82.983%
2026-04-16	9.1800	9.1800	9.0000	9.0500	-3.001%	3	309	-82.983%
2026-04-15	9.8900	9.8900	9.3300	9.3300	-3.814%	8	310	-83.494%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-3.960%	1	308	-84.124%
2026-04-13	10.3000	10.6700	10.0000	10.1000	-9.417%	74	308	-84.752%
2026-04-10	11.5700	11.5700	11.1500	11.1500	-9.350%	16	329	-86.188%
2026-04-09	13.2500	13.2500	12.3000	12.3000	-12.828%	4	333	-87.480%
2026-04-08	13.5700	14.1100	13.5700	14.1100	-12.955%	11	333	-89.086%
2026-04-06	16.2100	16.2100	16.2100	16.2100	-7.845%	2	330	-90.500%
2026-04-02	18.0700	18.0700	17.5900	17.5900	-0.509%	16	331	-91.245%
2026-04-01	17.6800	17.6800	17.6800	17.6800	-7.338%	1	331	-91.290%
2026-03-31	19.8600	19.9400	19.0800	19.0800	-16.132%	13	332	-91.929%
2026-03-30	21.8800	22.9800	21.6000	22.7500	+16.190%	15	329	-93.231%
2026-03-27	19.5800	19.5800	19.5800	19.5800	+4.204%	1	330	-92.135%
2026-03-26	18.7900	18.7900	18.7900	18.7900	+14.225%	1	329	-91.804%
2026-03-25	16.4500	16.4500	16.4500	16.4500	-1.908%	1	329	-90.638%
2026-03-23	16.6500	16.7700	16.2000	16.7700	+5.009%	6	330	-90.817%
2026-03-20	15.9700	15.9700	15.9700	15.9700	-2.324%	50	329	-90.357%
2026-03-19	16.3500	16.3500	16.3500	16.3500	+2.830%	1	303	-90.581%
2026-03-18	16.2000	16.2800	15.9000	15.9000	-7.986%	15	304	-90.314%
2026-03-17	16.2000	17.2800	15.1000	17.2800	+18.194%	276	302	-91.088%
2026-03-16	14.8200	14.8200	14.6200	14.6200	-16.457%	2	301	-89.466%
2026-03-13	17.5000	17.5000	17.5000	17.5000	-7.309%	1	301	-91.200%
2026-03-12	18.8800	18.8800	18.8800	18.8800	+2.386%	1	302	-91.843%
2026-03-11	18.4900	18.4900	18.4400	18.4400	-15.606%	2	302	-91.649%
2026-03-10	22.2000	22.2000	21.5000	21.8500	-6.304%	3	303	-92.952%
2026-03-09	23.6500	23.6500	23.3200	23.3200	-0.766%	7	304	-93.396%
2026-03-06	22.8500	23.5000	22.8500	23.5000	+2.890%	3	309	-93.447%
2026-03-05	21.7700	22.8400	21.7300	22.8400	-1.339%	14	306	-93.257%
2026-03-04	23.1500	23.1500	23.1500	23.1500	-5.239%	1	303	-93.348%
2026-03-02	23.9600	25.1000	23.9600	24.4300	-1.532%	6	303	-93.696%
2026-02-27	22.5700	24.8100	22.5700	24.8100	+22.700%	5	303	-93.793%
2026-02-25	20.2200	20.2200	20.2200	20.2200	-5.953%	1	300	-92.384%
2026-02-24	21.5000	21.5000	21.5000	21.5000	-4.444%	1	300	-92.837%
2026-02-23	22.2000	22.5000	22.2000	22.5000	+4.651%	5	300	-93.156%
2026-02-19	21.5000	21.5000	21.5000	21.5000	0.000%	1	301	-92.837%
2026-02-18	22.4700	22.4700	21.5000	21.5000	-9.321%	3	302	-92.837%
2026-02-17	23.7100	23.7100	23.7100	23.7100	+2.819%	1	299	-93.505%
2026-02-13	22.7700	23.0600	22.7700	23.0600	-11.985%	2	300	-93.322%
2026-02-12	26.2000	26.2000	26.2000	26.2000	+3.968%	1	300	-94.122%
2026-02-11	25.2000	25.2000	25.2000	25.2000	-9.189%	1	300	-93.889%
2026-02-06	27.7500	27.7500	27.7500	27.7500	-8.777%	1	300	-94.450%
2026-02-05	29.5000	30.5000	29.5000	30.4200	+8.604%	83	300	-94.938%
2026-02-04	27.0000	28.0100	27.0000	28.0100	+12.944%	9	255	-94.502%
2026-02-03	24.8000	24.8000	24.8000	24.8000	-3.801%	1	256	-93.790%
2026-02-02	26.7000	26.7000	25.7800	25.7800	-3.914%	7	256	-94.026%
2026-01-30	26.1700	26.8300	26.1700	26.8300	+8.712%	11	259	-94.260%
2026-01-29	24.3000	24.6800	24.3000	24.6800	+2.833%	2	250	-93.760%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+2.345%	1	250	-93.583%
2026-01-26	23.4500	23.4500	23.4500	23.4500	-1.263%	1	251	-93.433%
2026-01-23	23.7500	23.7500	23.7500	23.7500	+0.764%	1	252	-93.516%
2026-01-21	23.5700	23.5700	23.5700	23.5700	+0.726%	1	251	-93.466%
2026-01-20	23.0000	23.7000	23.0000	23.4000	+2.542%	23	250	-93.419%
2026-01-14	22.7900	22.8200	22.7800	22.8200	+3.869%	4	269	-93.252%
2026-01-12	22.9000	22.9000	21.9700	21.9700	-6.986%	12	270	-92.990%
2026-01-08	23.6200	23.6200	23.6200	23.6200	+1.156%	2	280	-93.480%
2026-01-07	23.3200	23.3900	23.2700	23.3500	+1.258%	16	281	-93.405%
2026-01-06	23.0700	23.0700	23.0600	23.0600	-10.307%	20	278	-93.322%
2026-01-02	26.2000	26.2500	25.7100	25.7100	-5.824%	4	268	-94.010%
2025-12-30	27.3000	27.3000	27.3000	27.3000	+1.487%	15	269	-94.359%
2025-12-29	27.1600	27.1600	26.9000	26.9000	+3.263%	3	254	-94.275%
2025-12-24	26.5500	26.5500	26.0500	26.0500	+0.192%	2	250	-94.088%
2025-12-22	26.0000	26.0000	26.0000	26.0000	-3.704%	1	249	-94.077%
2025-12-19	27.1200	27.1200	27.0000	27.0000	-9.699%	4	249	-94.296%
2025-12-18	30.0000	30.0000	29.9000	29.9000	+1.356%	2	249	-94.849%
2025-12-15	28.6500	29.5000	28.6500	29.5000	+10.902%	3	249	-94.780%
2025-12-10	26.6000	26.6000	26.6000	26.6000	+7.258%	1	246	-94.211%
2025-12-04	24.8000	24.8000	24.8000	24.8000	-11.775%	10	245	-93.790%
2025-11-26	28.1100	28.1100	28.1100	28.1100	-6.921%	2	247	-94.522%
2025-11-25	30.2000	30.2000	30.2000	30.2000	+0.667%	4	247	-94.901%
2025-11-24	30.0000	30.7000	30.0000	30.0000	-2.597%	13	243	-94.867%
2025-11-21	31.1400	32.0000	30.8000	30.8000	+15.140%	12	234	-95.000%
2025-11-20	26.7000	26.7900	26.5000	26.7500	-6.140%	17	222	-94.243%
2025-11-19	28.5000	28.5000	28.5000	28.5000	-1.247%	1	236	-94.596%
2025-11-18	31.0000	31.0500	28.8600	28.8600	-4.752%	56	237	-94.664%
2025-11-17	30.3000	30.3000	30.3000	30.3000	+1.000%	3	188	-94.917%
2025-11-14	30.5500	30.5500	30.0000	30.0000	+2.740%	11	191	-94.867%
2025-11-13	29.6100	29.6100	29.2000	29.2000	+6.182%	4	180	-94.726%
2025-11-12	26.4900	27.6000	26.4900	27.5000	+12.245%	20	176	-94.400%
2025-11-10	24.4000	24.6500	23.8000	24.5000	-3.922%	136	158	-93.714%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+4.082%	4	58	-93.961%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-0.930%	2	62	-93.714%
2025-11-04	24.7300	24.7300	24.7300	24.7300	+13.440%	5	60	-93.773%
2025-10-29	21.8000	21.8000	21.8000	21.8000	-5.135%	1	65	-92.936%
2025-10-24	23.5600	23.5600	22.9800	22.9800	-7.970%	50	64	-93.299%
2025-10-23	24.9700	24.9700	24.9700	24.9700	+13.500%	1	53	-93.833%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+23.596%	1	52	-93.000%
2025-10-13	18.0000	18.0000	17.8000	17.8000	0.000%	11	52	-91.348%
2025-10-10	17.5000	17.8000	17.5000	17.8000	-2.732%	3	53	-91.348%
2025-10-09	18.3000	18.3000	18.3000	18.3000	-4.188%	2	55	-91.585%
2025-10-08	19.1000	19.1000	19.0000	19.1000	-4.500%	12	57	-91.937%
2025-10-07	20.0400	20.0400	20.0000	20.0000	+11.483%	15	56	-92.300%
2025-10-06	17.0000	17.9400	17.0000	17.9400	+13.544%	8	51	-91.416%
2025-10-03	16.6000	16.6000	15.8000	15.8000	-16.842%	40	53	-90.253%
2025-09-30	19.0000	19.0000	19.0000	19.0000	-5.473%	1	16	-91.895%
2025-09-24	19.5500	20.1000	19.5500	20.1000	+2.030%	2	15	-92.338%
2025-09-22	19.3500	19.7000	19.3500	19.7000	-10.658%	2	14	-92.183%
2025-09-17	22.0500	22.0500	22.0500	22.0500	-3.712%	1	15	-93.016%
2025-09-15	23.1800	23.1800	22.9000	22.9000	-6.148%	11	14	-93.275%
2025-09-09	24.6200	24.6200	24.4000	24.4000	-21.644%	2	3	-93.689%
2025-08-26	31.0000	31.1400	31.0000	31.1400	0.000%	2	2	-95.055%

.dark-mode .fk1Ymf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk1Ymf{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P85NBIS Dec 18 2026 85.00 Put (NBIS261218P00085000)option OPRA

NBIS20261218P85
NBIS Dec 18 2026 85.00 Put (NBIS261218P00085000)
option OPRA