Dark

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

EOD

Jul 14, 2026

8.80+17.333%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	8.8000	8.8000	8.8000	8.8000	+17.333%	1	369	0.000%
2026-07-10	7.4800	7.5000	7.4000	7.5000	-2.724%	3	368	+17.333%
2026-07-02	7.8000	7.8000	7.7100	7.7100	+15.075%	26	367	+14.137%
2026-07-01	6.7000	6.9200	6.2000	6.7000	+20.721%	5	367	+31.343%
2026-06-29	5.5500	5.5500	5.5500	5.5500	-8.264%	1	364	+58.559%
2026-06-26	6.0500	6.0500	6.0500	6.0500	-7.634%	5	365	+45.455%
2026-06-24	5.7500	6.5500	5.7500	6.5500	+19.091%	28	364	+34.351%
2026-06-23	5.3000	5.5000	5.3000	5.5000	+4.762%	2	373	+60.000%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-4.545%	2	379	+67.619%
2026-06-17	5.4000	5.5000	5.4000	5.5000	-7.095%	2	379	+60.000%
2026-06-15	5.9200	5.9200	5.9200	5.9200	+6.475%	5	379	+48.649%
2026-06-04	5.7200	5.7200	5.5500	5.5600	+2.583%	5	379	+58.273%
2026-06-01	5.4200	5.4200	5.4200	5.4200	-13.280%	60	377	+62.362%
2026-05-29	6.2500	6.2500	6.2500	6.2500	-6.156%	1	395	+40.800%
2026-05-27	6.6600	6.6600	6.6600	6.6600	+6.390%	5	396	+32.132%
2026-05-22	6.2200	6.2600	6.2200	6.2600	-24.121%	2	391	+40.575%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-2.941%	5	389	+6.667%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+8.280%	50	389	+3.529%
2026-05-18	7.8500	7.8500	7.8500	7.8500	+3.974%	1	389	+12.102%
2026-05-15	6.7000	7.5500	6.7000	7.5500	+18.898%	2	389	+16.556%
2026-05-14	6.3500	6.3500	6.3500	6.3500	-5.224%	1	389	+38.583%
2026-05-13	6.8500	6.9900	6.7000	6.7000	-23.864%	12	391	+31.343%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+6.024%	3	391	0.000%
2026-05-11	8.0000	8.3000	8.0000	8.3000	+8.497%	146	391	+6.024%
2026-05-06	7.9000	8.1300	7.6500	7.6500	-6.707%	46	316	+15.033%
2026-05-05	8.7000	8.7000	8.1500	8.2000	+0.861%	64	317	+7.317%
2026-05-04	8.4200	8.4200	8.1300	8.1300	-16.956%	4	297	+8.241%
2026-05-01	10.0000	10.0000	9.7900	9.7900	-13.820%	3	295	-10.112%
2026-04-30	11.3600	11.3600	11.3600	11.3600	-4.054%	2	295	-22.535%
2026-04-28	11.5500	11.8400	11.5500	11.8400	+13.519%	3	293	-25.676%
2026-04-27	10.4300	10.4300	10.4300	10.4300	+16.536%	1	291	-15.628%
2026-04-23	8.9500	8.9500	8.9500	8.9500	+1.705%	1	290	-1.676%
2026-04-22	7.7000	8.8000	7.7000	8.8000	+1.734%	25	290	0.000%
2026-04-21	8.6500	8.6500	8.6500	8.6500	-3.889%	1	310	+1.734%
2026-04-20	9.0000	9.0000	8.9500	9.0000	-0.552%	5	310	-2.222%
2026-04-17	9.2100	9.2100	9.0500	9.0500	0.000%	2	309	-2.762%
2026-04-16	9.1800	9.1800	9.0000	9.0500	-3.001%	3	309	-2.762%
2026-04-15	9.8900	9.8900	9.3300	9.3300	-3.814%	8	310	-5.681%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-3.960%	1	308	-9.278%
2026-04-13	10.3000	10.6700	10.0000	10.1000	-9.417%	74	308	-12.871%
2026-04-10	11.5700	11.5700	11.1500	11.1500	-9.350%	16	329	-21.076%
2026-04-09	13.2500	13.2500	12.3000	12.3000	-12.828%	4	333	-28.455%
2026-04-08	13.5700	14.1100	13.5700	14.1100	-12.955%	11	333	-37.633%
2026-04-06	16.2100	16.2100	16.2100	16.2100	-7.845%	2	330	-45.713%
2026-04-02	18.0700	18.0700	17.5900	17.5900	-0.509%	16	331	-49.972%
2026-04-01	17.6800	17.6800	17.6800	17.6800	-7.338%	1	331	-50.226%
2026-03-31	19.8600	19.9400	19.0800	19.0800	-16.132%	13	332	-53.878%
2026-03-30	21.8800	22.9800	21.6000	22.7500	+16.190%	15	329	-61.319%
2026-03-27	19.5800	19.5800	19.5800	19.5800	+4.204%	1	330	-55.056%
2026-03-26	18.7900	18.7900	18.7900	18.7900	+14.225%	1	329	-53.167%
2026-03-25	16.4500	16.4500	16.4500	16.4500	-1.908%	1	329	-46.505%
2026-03-23	16.6500	16.7700	16.2000	16.7700	+5.009%	6	330	-47.525%
2026-03-20	15.9700	15.9700	15.9700	15.9700	-2.324%	50	329	-44.897%
2026-03-19	16.3500	16.3500	16.3500	16.3500	+2.830%	1	303	-46.177%
2026-03-18	16.2000	16.2800	15.9000	15.9000	-7.986%	15	304	-44.654%
2026-03-17	16.2000	17.2800	15.1000	17.2800	+18.194%	276	302	-49.074%
2026-03-16	14.8200	14.8200	14.6200	14.6200	-16.457%	2	301	-39.808%
2026-03-13	17.5000	17.5000	17.5000	17.5000	-7.309%	1	301	-49.714%
2026-03-12	18.8800	18.8800	18.8800	18.8800	+2.386%	1	302	-53.390%
2026-03-11	18.4900	18.4900	18.4400	18.4400	-15.606%	2	302	-52.278%
2026-03-10	22.2000	22.2000	21.5000	21.8500	-6.304%	3	303	-59.725%
2026-03-09	23.6500	23.6500	23.3200	23.3200	-0.766%	7	304	-62.264%
2026-03-06	22.8500	23.5000	22.8500	23.5000	+2.890%	3	309	-62.553%
2026-03-05	21.7700	22.8400	21.7300	22.8400	-1.339%	14	306	-61.471%
2026-03-04	23.1500	23.1500	23.1500	23.1500	-5.239%	1	303	-61.987%
2026-03-02	23.9600	25.1000	23.9600	24.4300	-1.532%	6	303	-63.979%
2026-02-27	22.5700	24.8100	22.5700	24.8100	+22.700%	5	303	-64.530%
2026-02-25	20.2200	20.2200	20.2200	20.2200	-5.953%	1	300	-56.479%
2026-02-24	21.5000	21.5000	21.5000	21.5000	-4.444%	1	300	-59.070%
2026-02-23	22.2000	22.5000	22.2000	22.5000	+4.651%	5	300	-60.889%
2026-02-19	21.5000	21.5000	21.5000	21.5000	0.000%	1	301	-59.070%
2026-02-18	22.4700	22.4700	21.5000	21.5000	-9.321%	3	302	-59.070%
2026-02-17	23.7100	23.7100	23.7100	23.7100	+2.819%	1	299	-62.885%
2026-02-13	22.7700	23.0600	22.7700	23.0600	-11.985%	2	300	-61.839%
2026-02-12	26.2000	26.2000	26.2000	26.2000	+3.968%	1	300	-66.412%
2026-02-11	25.2000	25.2000	25.2000	25.2000	-9.189%	1	300	-65.079%
2026-02-06	27.7500	27.7500	27.7500	27.7500	-8.777%	1	300	-68.288%
2026-02-05	29.5000	30.5000	29.5000	30.4200	+8.604%	83	300	-71.072%
2026-02-04	27.0000	28.0100	27.0000	28.0100	+12.944%	9	255	-68.583%
2026-02-03	24.8000	24.8000	24.8000	24.8000	-3.801%	1	256	-64.516%
2026-02-02	26.7000	26.7000	25.7800	25.7800	-3.914%	7	256	-65.865%
2026-01-30	26.1700	26.8300	26.1700	26.8300	+8.712%	11	259	-67.201%
2026-01-29	24.3000	24.6800	24.3000	24.6800	+2.833%	2	250	-64.344%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+2.345%	1	250	-63.333%
2026-01-26	23.4500	23.4500	23.4500	23.4500	-1.263%	1	251	-62.473%
2026-01-23	23.7500	23.7500	23.7500	23.7500	+0.764%	1	252	-62.947%
2026-01-21	23.5700	23.5700	23.5700	23.5700	+0.726%	1	251	-62.664%
2026-01-20	23.0000	23.7000	23.0000	23.4000	+2.542%	23	250	-62.393%
2026-01-14	22.7900	22.8200	22.7800	22.8200	+3.869%	4	269	-61.437%
2026-01-12	22.9000	22.9000	21.9700	21.9700	-6.986%	12	270	-59.945%
2026-01-08	23.6200	23.6200	23.6200	23.6200	+1.156%	2	280	-62.743%
2026-01-07	23.3200	23.3900	23.2700	23.3500	+1.258%	16	281	-62.313%
2026-01-06	23.0700	23.0700	23.0600	23.0600	-10.307%	20	278	-61.839%
2026-01-02	26.2000	26.2500	25.7100	25.7100	-5.824%	4	268	-65.772%
2025-12-30	27.3000	27.3000	27.3000	27.3000	+1.487%	15	269	-67.766%
2025-12-29	27.1600	27.1600	26.9000	26.9000	+3.263%	3	254	-67.286%
2025-12-24	26.5500	26.5500	26.0500	26.0500	+0.192%	2	250	-66.219%
2025-12-22	26.0000	26.0000	26.0000	26.0000	-3.704%	1	249	-66.154%
2025-12-19	27.1200	27.1200	27.0000	27.0000	-9.699%	4	249	-67.407%
2025-12-18	30.0000	30.0000	29.9000	29.9000	+1.356%	2	249	-70.569%
2025-12-15	28.6500	29.5000	28.6500	29.5000	+10.902%	3	249	-70.169%
2025-12-10	26.6000	26.6000	26.6000	26.6000	+7.258%	1	246	-66.917%
2025-12-04	24.8000	24.8000	24.8000	24.8000	-11.775%	10	245	-64.516%
2025-11-26	28.1100	28.1100	28.1100	28.1100	-6.921%	2	247	-68.694%
2025-11-25	30.2000	30.2000	30.2000	30.2000	+0.667%	4	247	-70.861%
2025-11-24	30.0000	30.7000	30.0000	30.0000	-2.597%	13	243	-70.667%
2025-11-21	31.1400	32.0000	30.8000	30.8000	+15.140%	12	234	-71.429%
2025-11-20	26.7000	26.7900	26.5000	26.7500	-6.140%	17	222	-67.103%
2025-11-19	28.5000	28.5000	28.5000	28.5000	-1.247%	1	236	-69.123%
2025-11-18	31.0000	31.0500	28.8600	28.8600	-4.752%	56	237	-69.508%
2025-11-17	30.3000	30.3000	30.3000	30.3000	+1.000%	3	188	-70.957%
2025-11-14	30.5500	30.5500	30.0000	30.0000	+2.740%	11	191	-70.667%
2025-11-13	29.6100	29.6100	29.2000	29.2000	+6.182%	4	180	-69.863%
2025-11-12	26.4900	27.6000	26.4900	27.5000	+12.245%	20	176	-68.000%
2025-11-10	24.4000	24.6500	23.8000	24.5000	-3.922%	136	158	-64.082%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+4.082%	4	58	-65.490%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-0.930%	2	62	-64.082%
2025-11-04	24.7300	24.7300	24.7300	24.7300	+13.440%	5	60	-64.416%
2025-10-29	21.8000	21.8000	21.8000	21.8000	-5.135%	1	65	-59.633%
2025-10-24	23.5600	23.5600	22.9800	22.9800	-7.970%	50	64	-61.706%
2025-10-23	24.9700	24.9700	24.9700	24.9700	+13.500%	1	53	-64.758%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+23.596%	1	52	-60.000%
2025-10-13	18.0000	18.0000	17.8000	17.8000	0.000%	11	52	-50.562%
2025-10-10	17.5000	17.8000	17.5000	17.8000	-2.732%	3	53	-50.562%
2025-10-09	18.3000	18.3000	18.3000	18.3000	-4.188%	2	55	-51.913%
2025-10-08	19.1000	19.1000	19.0000	19.1000	-4.500%	12	57	-53.927%
2025-10-07	20.0400	20.0400	20.0000	20.0000	+11.483%	15	56	-56.000%
2025-10-06	17.0000	17.9400	17.0000	17.9400	+13.544%	8	51	-50.948%
2025-10-03	16.6000	16.6000	15.8000	15.8000	-16.842%	40	53	-44.304%
2025-09-30	19.0000	19.0000	19.0000	19.0000	-5.473%	1	16	-53.684%
2025-09-24	19.5500	20.1000	19.5500	20.1000	+2.030%	2	15	-56.219%
2025-09-22	19.3500	19.7000	19.3500	19.7000	-10.658%	2	14	-55.330%
2025-09-17	22.0500	22.0500	22.0500	22.0500	-3.712%	1	15	-60.091%
2025-09-15	23.1800	23.1800	22.9000	22.9000	-6.148%	11	14	-61.572%
2025-09-09	24.6200	24.6200	24.4000	24.4000	-21.644%	2	3	-63.934%
2025-08-26	31.0000	31.1400	31.0000	31.1400	0.000%	2	2	-71.741%

.dark-mode .v3hqkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3hqkV{ 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