Dark

NBIS20261218P90
NBIS Dec 18 2026 90.00 Put (NBIS261218P00090000)
option OPRA

EOD

Jul 14, 2026

9.99+15.491%(+1.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	9.9900	9.9900	9.9900	9.9900	+15.491%	2	445	0.000%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-3.889%	1	443	+15.491%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-3.226%	10	442	+11.000%
2026-07-08	10.0000	10.0000	9.3000	9.3000	-8.824%	21	432	+7.419%
2026-07-07	10.0000	10.2000	9.7600	10.2000	+12.088%	22	432	-2.059%
2026-07-06	8.9000	9.1000	8.9000	9.1000	+7.059%	13	414	+9.780%
2026-07-02	8.4000	8.9600	8.4000	8.5000	+13.636%	7	399	+17.529%
2026-07-01	7.7500	7.8800	7.4000	7.4800	+29.412%	7	399	+33.556%
2026-06-30	5.6700	5.7800	5.6700	5.7800	-11.077%	2	397	+72.837%
2026-06-29	6.7000	6.7000	6.5000	6.5000	-8.836%	2	397	+53.692%
2026-06-24	6.5500	7.1300	6.5500	7.1300	+17.077%	2	399	+40.112%
2026-06-23	6.3000	6.3000	6.0900	6.0900	-1.774%	3	398	+64.039%
2026-06-22	5.8100	6.2000	5.8100	6.2000	+1.142%	4	397	+61.129%
2026-06-18	5.7800	6.1300	5.7800	6.1300	-2.698%	51	447	+62.969%
2026-06-17	6.2000	6.3000	6.2000	6.3000	-26.659%	2	447	+58.571%
2026-06-09	8.5900	8.5900	8.5900	8.5900	+14.381%	1	447	+16.298%
2026-06-08	7.9400	7.9400	7.5100	7.5100	-7.284%	10	447	+33.023%
2026-06-05	7.0500	8.1000	7.0500	8.1000	+31.707%	2	437	+23.333%
2026-06-03	6.0000	6.1500	6.0000	6.1500	-5.385%	6	435	+62.439%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-13.333%	3	429	+53.692%
2026-05-29	7.4000	8.0000	7.4000	7.5000	+4.749%	13	432	+33.200%
2026-05-28	7.0000	7.1600	6.8100	7.1600	-9.367%	16	426	+39.525%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+11.268%	5	431	+26.456%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-4.826%	3	429	+40.704%
2026-05-22	7.7500	7.7500	7.4600	7.4600	-0.533%	31	429	+33.914%
2026-05-21	8.0000	8.0500	7.5000	7.5000	-26.254%	4	458	+33.200%
2026-05-20	9.7000	10.1700	9.7000	10.1700	+5.389%	25	458	-1.770%
2026-05-19	9.6000	9.8100	9.5500	9.6500	+6.044%	55	401	+3.523%
2026-05-18	8.9000	9.1000	8.9000	9.1000	+6.184%	3	401	+9.780%
2026-05-15	7.4500	8.5700	7.4500	8.5700	+18.207%	2	401	+16.569%
2026-05-14	7.3000	7.3000	7.2000	7.2500	-10.383%	13	396	+37.793%
2026-05-13	8.3800	8.3800	7.9200	8.0900	-13.936%	13	401	+23.486%
2026-05-11	9.2900	9.5000	9.2900	9.4000	+1.952%	194	401	+6.277%
2026-05-07	9.4300	9.4300	9.2200	9.2200	+7.085%	3	275	+8.351%
2026-05-06	8.6500	9.0000	8.3700	8.6100	-10.313%	86	277	+16.028%
2026-05-05	9.5000	9.6500	9.4500	9.6000	+2.128%	13	271	+4.063%
2026-05-04	9.9600	9.9600	9.4000	9.4000	-18.261%	15	270	+6.277%
2026-05-01	12.1700	12.1700	11.5000	11.5000	-12.747%	2	264	-13.130%
2026-04-30	13.1600	13.1800	13.1600	13.1800	+3.373%	52	264	-24.203%
2026-04-29	13.2000	13.2000	12.7500	12.7500	-6.934%	2	312	-21.647%
2026-04-28	13.7000	13.7000	13.7000	13.7000	+12.020%	2	314	-27.080%
2026-04-27	11.8500	12.7800	11.8500	12.2300	+9.196%	18	312	-18.316%
2026-04-24	11.2000	11.2000	11.2000	11.2000	+8.527%	1	304	-10.804%
2026-04-23	10.1200	10.3200	10.1200	10.3200	+3.200%	22	303	-3.198%
2026-04-22	9.5000	10.0000	9.5000	10.0000	0.000%	11	322	-0.100%
2026-04-21	10.0000	10.3500	9.9800	10.0000	-3.754%	26	338	-0.100%
2026-04-20	10.4000	10.5400	10.3900	10.3900	-0.096%	13	338	-3.850%
2026-04-17	10.7100	10.7100	10.4000	10.4000	+1.069%	6	325	-3.942%
2026-04-16	10.5000	10.5000	10.2000	10.2900	-4.190%	68	321	-2.915%
2026-04-15	11.2600	11.2600	10.7000	10.7400	-3.243%	20	343	-6.983%
2026-04-14	10.8500	11.2700	10.7500	11.1000	-5.932%	15	335	-10.000%
2026-04-13	12.2000	12.2000	11.6000	11.8000	-7.451%	62	332	-15.339%
2026-04-10	13.2500	13.3000	12.7500	12.7500	-8.929%	51	284	-21.647%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-11.728%	1	256	-28.643%
2026-04-08	15.2100	16.1300	15.2100	15.8600	-10.294%	7	257	-37.011%
2026-04-07	17.6800	17.6800	17.6800	17.6800	-4.639%	1	261	-43.495%
2026-04-06	19.0000	19.0000	18.5400	18.5400	-7.068%	9	260	-46.117%
2026-04-02	20.0000	20.0500	19.9500	19.9500	+1.115%	18	275	-49.925%
2026-04-01	20.0000	20.0000	19.7300	19.7300	-8.742%	2	275	-49.366%
2026-03-31	22.4600	22.4600	21.6000	21.6200	-13.103%	12	275	-53.793%
2026-03-30	23.8000	25.3800	23.8000	24.8800	+13.815%	18	264	-59.847%
2026-03-27	21.8600	21.8600	21.8600	21.8600	+6.375%	6	266	-54.300%
2026-03-26	20.0000	20.5500	20.0000	20.5500	+9.134%	2	266	-51.387%
2026-03-25	19.0000	19.0000	18.8300	18.8300	-1.671%	10	264	-46.946%
2026-03-24	18.8000	19.2000	18.8000	19.1500	+0.262%	7	269	-47.833%
2026-03-23	19.1000	19.1000	19.1000	19.1000	-0.934%	1	274	-47.696%
2026-03-20	18.4400	19.2800	18.4400	19.2800	-1.128%	2	273	-48.185%
2026-03-17	19.0000	19.5000	19.0000	19.5000	+18.182%	7	273	-48.769%
2026-03-16	17.4200	17.4200	16.5000	16.5000	-16.456%	12	266	-39.455%
2026-03-13	19.7000	20.1800	19.7000	19.7500	-7.103%	8	268	-49.418%
2026-03-12	21.1200	21.2600	21.1200	21.2600	+2.954%	22	273	-53.010%
2026-03-11	20.5000	21.0100	20.5000	20.6500	-19.020%	17	293	-51.622%
2026-03-09	26.6800	26.6800	25.5000	25.5000	-5.556%	22	283	-60.824%
2026-03-06	25.9200	27.0000	25.9200	27.0000	+4.570%	7	304	-63.000%
2026-03-05	25.8200	25.8200	25.8200	25.8200	+4.071%	15	297	-61.309%
2026-03-04	25.6300	25.6700	24.8100	24.8100	-15.612%	4	282	-59.734%
2026-03-02	29.4000	29.4000	29.4000	29.4000	+5.566%	1	281	-66.020%
2026-02-27	24.9100	27.8900	24.9100	27.8500	+22.149%	55	282	-64.129%
2026-02-26	23.0700	23.0700	22.8000	22.8000	+0.840%	2	227	-56.184%
2026-02-25	23.2500	23.2500	22.6100	22.6100	-9.014%	9	230	-55.816%
2026-02-23	24.8500	24.8500	24.8500	24.8500	-1.972%	1	230	-59.799%
2026-02-20	25.2000	25.3500	25.2000	25.3500	+3.979%	2	231	-60.592%
2026-02-18	23.9500	24.3800	23.9500	24.3800	-8.689%	5	231	-59.024%
2026-02-17	26.6000	26.7000	25.9200	26.7000	+3.891%	4	228	-62.584%
2026-02-13	26.2400	26.2400	25.7000	25.7000	-16.041%	8	234	-61.128%
2026-02-12	30.6100	30.6100	30.6100	30.6100	+7.404%	1	234	-67.364%
2026-02-11	28.3800	28.5000	28.2800	28.5000	-0.870%	8	233	-64.947%
2026-02-06	33.8300	33.8500	28.7500	28.7500	-13.534%	52	226	-65.252%
2026-02-05	33.9500	34.0000	33.2500	33.2500	+6.230%	17	214	-69.955%
2026-02-04	31.3000	31.3000	31.3000	31.3000	+5.922%	2	227	-68.083%
2026-02-03	29.1700	29.6000	29.1300	29.5500	+2.073%	18	227	-66.193%
2026-01-30	28.1700	28.9500	28.1700	28.9500	+6.434%	51	227	-65.492%
2026-01-29	27.1500	27.2000	27.1500	27.2000	+4.615%	2	176	-63.272%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-3.811%	1	174	-61.577%
2026-01-23	26.9200	27.0300	26.5300	27.0300	+1.502%	22	173	-63.041%
2026-01-20	26.6300	26.6300	26.6300	26.6300	+6.096%	15	173	-62.486%
2026-01-16	25.1000	25.1000	25.1000	25.1000	-1.953%	4	184	-60.199%
2026-01-14	25.6400	25.6600	25.6000	25.6000	+2.605%	4	184	-60.977%
2026-01-12	25.1800	25.1800	24.9500	24.9500	-4.589%	11	184	-59.960%
2026-01-09	26.1500	26.1500	26.1500	26.1500	-0.759%	21	195	-61.797%
2026-01-08	26.3500	26.3500	26.3500	26.3500	+0.649%	10	174	-62.087%
2026-01-07	26.3000	26.3000	26.0900	26.1800	-8.749%	22	164	-61.841%
2026-01-02	28.6900	28.6900	28.6900	28.6900	-4.494%	15	162	-65.180%
2025-12-31	30.7000	30.7000	30.0400	30.0400	-1.830%	26	188	-66.744%
2025-12-30	30.6000	30.6000	30.6000	30.6000	+3.030%	20	188	-67.353%
2025-12-26	29.5800	29.7000	29.5800	29.7000	+2.238%	20	208	-66.364%
2025-12-23	29.0500	29.0500	29.0500	29.0500	+1.290%	15	188	-65.611%
2025-12-22	28.5000	28.6800	28.5000	28.6800	-4.176%	11	173	-65.167%
2025-12-19	32.9900	32.9900	29.9300	29.9300	-12.357%	2	172	-66.622%
2025-12-17	32.5100	35.5000	32.5100	34.1500	-1.243%	26	172	-70.747%
2025-12-16	34.5800	34.5800	34.5800	34.5800	+8.948%	1	164	-71.110%
2025-12-11	31.7400	31.7400	31.7400	31.7400	+12.473%	5	163	-68.526%
2025-12-08	28.2200	28.2200	28.2200	28.2200	-6.680%	10	163	-64.600%
2025-12-03	30.2000	30.2400	30.2000	30.2400	+3.562%	5	153	-66.964%
2025-12-01	30.5300	30.5300	29.2000	29.2000	-4.262%	8	153	-65.788%
2025-11-28	30.5000	30.5000	30.5000	30.5000	-1.613%	1	161	-67.246%
2025-11-26	31.0000	31.0000	31.0000	31.0000	-5.775%	4	156	-67.774%
2025-11-25	33.5000	33.6000	32.9000	32.9000	-4.831%	18	156	-69.635%
2025-11-21	34.5700	34.5700	34.5700	34.5700	+4.504%	2	139	-71.102%
2025-11-20	33.0000	33.1000	32.4800	33.0800	+3.375%	15	141	-69.800%
2025-11-19	32.0000	32.0000	32.0000	32.0000	-6.651%	1	128	-68.781%
2025-11-17	34.2800	34.2800	34.2800	34.2800	-2.614%	2	129	-70.858%
2025-11-14	33.4700	35.2000	33.4700	35.2000	+4.949%	4	127	-71.619%
2025-11-13	33.5000	33.5400	32.7000	33.5400	+11.800%	17	124	-70.215%
2025-11-12	29.0000	30.0000	29.0000	30.0000	+5.263%	5	126	-66.700%
2025-11-11	27.4000	28.5000	26.5000	28.5000	+3.636%	21	122	-64.947%
2025-11-10	27.5000	27.5000	27.5000	27.5000	+17.021%	1	122	-63.673%
2025-10-31	23.5000	23.5000	23.5000	23.5000	-6.188%	1	122	-57.489%
2025-10-30	25.0500	25.0500	25.0500	25.0500	+4.593%	1	123	-60.120%
2025-10-29	24.5000	24.5000	23.9000	23.9500	+1.140%	3	123	-58.288%
2025-10-27	23.6800	23.6800	23.6800	23.6800	-7.680%	7	117	-57.813%
2025-10-24	25.9000	26.0000	25.6500	25.6500	-14.357%	52	117	-61.053%
2025-10-22	27.9000	29.9500	27.9000	29.9500	+18.849%	11	76	-66.644%
2025-10-21	25.2000	25.2000	25.2000	25.2000	+1.408%	20	66	-60.357%
2025-10-17	24.0000	24.8500	24.0000	24.8500	+18.333%	2	66	-59.799%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-0.474%	5	65	-52.429%
2025-10-09	21.1000	21.1000	21.1000	21.1000	-3.653%	10	60	-52.654%
2025-10-08	21.7000	21.9000	21.7000	21.9000	+9.774%	11	60	-54.384%
2025-10-06	19.9500	19.9500	19.9500	19.9500	+2.308%	1	49	-49.925%
2025-10-02	20.8000	20.8000	19.5000	19.5000	-11.765%	11	49	-48.769%
2025-10-01	22.1000	22.1000	22.1000	22.1000	+0.091%	2	58	-54.796%
2025-09-29	22.3300	22.3300	21.9700	22.0800	+3.178%	15	56	-54.755%
2025-09-24	21.4000	21.4000	21.4000	21.4000	-0.465%	5	46	-53.318%
2025-09-23	21.9400	21.9400	21.5000	21.5000	-10.677%	10	46	-53.535%
2025-09-19	24.0700	24.0700	24.0700	24.0700	-6.705%	5	36	-58.496%
2025-09-15	25.9000	25.9000	25.8000	25.8000	-3.803%	5	31	-61.279%
2025-09-12	26.8200	26.8200	26.8200	26.8200	+2.094%	1	29	-62.752%
2025-09-11	25.6200	26.2700	25.6200	26.2700	+4.870%	10	28	-61.972%
2025-09-09	26.3200	26.3200	25.0500	25.0500	0.000%	18	18	-60.120%

.dark-mode .D9P1s0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9P1s0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P90NBIS Dec 18 2026 90.00 Put (NBIS261218P00090000)option OPRA

NBIS20261218P90
NBIS Dec 18 2026 90.00 Put (NBIS261218P00090000)
option OPRA