Dark

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

EOD

Aug 31, 2026

2.01-10.268%(-0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.0000	2.0100	2.0000	2.0100	-10.268%	5	483	0.000%
2026-08-28	2.1300	2.2400	2.1000	2.2400	+7.692%	4	479	-10.268%
2026-08-27	2.1300	2.1800	2.0800	2.0800	-15.102%	4	476	-3.365%
2026-08-26	2.4500	2.4500	2.4500	2.4500	-2.390%	1	480	-17.959%
2026-08-25	2.3300	2.5100	2.3300	2.5100	-9.712%	41	481	-19.920%
2026-08-24	2.7800	2.7800	2.7800	2.7800	+13.008%	1	502	-27.698%
2026-08-21	2.4600	2.4600	2.4600	2.4600	-5.385%	2	502	-18.293%
2026-08-20	2.6000	2.6000	2.6000	2.6000	-3.704%	2	504	-22.692%
2026-08-19	2.5000	2.9000	2.5000	2.7000	+16.379%	12	502	-25.556%
2026-08-18	2.2000	2.3900	2.1500	2.3200	+16.000%	17	498	-13.362%
2026-08-17	2.1300	2.1600	2.0000	2.0000	-9.910%	4	510	+0.500%
2026-08-14	2.5000	2.5000	2.2200	2.2200	-1.333%	59	508	-9.459%
2026-08-13	2.3400	2.3900	2.2500	2.2500	-10.000%	5	534	-10.667%
2026-08-12	3.2000	3.2200	2.5000	2.5000	-44.568%	205	538	-19.600%
2026-08-11	5.6500	5.6500	4.1500	4.5100	-24.202%	14	568	-55.432%
2026-08-10	6.1500	6.1500	5.9500	5.9500	-9.160%	2	562	-66.218%
2026-08-07	7.3000	7.7600	6.5500	6.5500	-12.667%	24	562	-69.313%
2026-08-06	7.2000	7.5000	6.6000	7.5000	+20.000%	9	554	-73.200%
2026-08-05	6.7000	7.1000	6.2500	6.2500	-8.088%	78	547	-67.840%
2026-08-04	6.8000	6.8000	6.8000	6.8000	-0.730%	2	601	-70.441%
2026-08-03	9.0100	9.0100	6.7500	6.8500	-17.767%	15	603	-70.657%
2026-07-31	7.5000	8.6600	7.5000	8.3300	-2.000%	4	604	-75.870%
2026-07-30	10.3000	10.4000	8.5000	8.5000	-43.409%	27	605	-76.353%
2026-07-29	12.9500	15.0200	12.9500	15.0200	+15.450%	26	609	-86.618%
2026-07-28	13.2000	13.2000	13.0100	13.0100	+14.626%	6	598	-84.550%
2026-07-27	11.4000	11.4000	11.2000	11.3500	+2.344%	4	597	-82.291%
2026-07-24	10.3000	11.0900	10.1000	11.0900	+21.202%	7	595	-81.876%
2026-07-22	9.5000	9.5000	9.0000	9.1500	-15.590%	105	589	-78.033%
2026-07-21	10.9900	10.9900	10.7000	10.8400	-12.156%	42	498	-81.458%
2026-07-20	12.3400	12.3400	12.3400	12.3400	-5.077%	1	479	-83.712%
2026-07-17	13.4600	13.4600	13.0000	13.0000	+4.923%	11	479	-84.538%
2026-07-16	11.7000	12.4500	11.7000	12.3900	+21.471%	17	468	-83.777%
2026-07-15	10.3600	10.4000	10.0500	10.2000	+2.102%	113	451	-80.294%
2026-07-14	9.9900	9.9900	9.9900	9.9900	+15.491%	2	445	-79.880%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-3.889%	1	443	-76.763%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-3.226%	10	442	-77.667%
2026-07-08	10.0000	10.0000	9.3000	9.3000	-8.824%	21	432	-78.387%
2026-07-07	10.0000	10.2000	9.7600	10.2000	+12.088%	22	432	-80.294%
2026-07-06	8.9000	9.1000	8.9000	9.1000	+7.059%	13	414	-77.912%
2026-07-02	8.4000	8.9600	8.4000	8.5000	+13.636%	7	399	-76.353%
2026-07-01	7.7500	7.8800	7.4000	7.4800	+29.412%	7	399	-73.128%
2026-06-30	5.6700	5.7800	5.6700	5.7800	-11.077%	2	397	-65.225%
2026-06-29	6.7000	6.7000	6.5000	6.5000	-8.836%	2	397	-69.077%
2026-06-24	6.5500	7.1300	6.5500	7.1300	+17.077%	2	399	-71.809%
2026-06-23	6.3000	6.3000	6.0900	6.0900	-1.774%	3	398	-66.995%
2026-06-22	5.8100	6.2000	5.8100	6.2000	+1.142%	4	397	-67.581%
2026-06-18	5.7800	6.1300	5.7800	6.1300	-2.698%	51	447	-67.210%
2026-06-17	6.2000	6.3000	6.2000	6.3000	-26.659%	2	447	-68.095%
2026-06-09	8.5900	8.5900	8.5900	8.5900	+14.381%	1	447	-76.601%
2026-06-08	7.9400	7.9400	7.5100	7.5100	-7.284%	10	447	-73.236%
2026-06-05	7.0500	8.1000	7.0500	8.1000	+31.707%	2	437	-75.185%
2026-06-03	6.0000	6.1500	6.0000	6.1500	-5.385%	6	435	-67.317%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-13.333%	3	429	-69.077%
2026-05-29	7.4000	8.0000	7.4000	7.5000	+4.749%	13	432	-73.200%
2026-05-28	7.0000	7.1600	6.8100	7.1600	-9.367%	16	426	-71.927%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+11.268%	5	431	-74.557%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-4.826%	3	429	-71.690%
2026-05-22	7.7500	7.7500	7.4600	7.4600	-0.533%	31	429	-73.056%
2026-05-21	8.0000	8.0500	7.5000	7.5000	-26.254%	4	458	-73.200%
2026-05-20	9.7000	10.1700	9.7000	10.1700	+5.389%	25	458	-80.236%
2026-05-19	9.6000	9.8100	9.5500	9.6500	+6.044%	55	401	-79.171%
2026-05-18	8.9000	9.1000	8.9000	9.1000	+6.184%	3	401	-77.912%
2026-05-15	7.4500	8.5700	7.4500	8.5700	+18.207%	2	401	-76.546%
2026-05-14	7.3000	7.3000	7.2000	7.2500	-10.383%	13	396	-72.276%
2026-05-13	8.3800	8.3800	7.9200	8.0900	-13.936%	13	401	-75.155%
2026-05-11	9.2900	9.5000	9.2900	9.4000	+1.952%	194	401	-78.617%
2026-05-07	9.4300	9.4300	9.2200	9.2200	+7.085%	3	275	-78.200%
2026-05-06	8.6500	9.0000	8.3700	8.6100	-10.313%	86	277	-76.655%
2026-05-05	9.5000	9.6500	9.4500	9.6000	+2.128%	13	271	-79.063%
2026-05-04	9.9600	9.9600	9.4000	9.4000	-18.261%	15	270	-78.617%
2026-05-01	12.1700	12.1700	11.5000	11.5000	-12.747%	2	264	-82.522%
2026-04-30	13.1600	13.1800	13.1600	13.1800	+3.373%	52	264	-84.750%
2026-04-29	13.2000	13.2000	12.7500	12.7500	-6.934%	2	312	-84.235%
2026-04-28	13.7000	13.7000	13.7000	13.7000	+12.020%	2	314	-85.328%
2026-04-27	11.8500	12.7800	11.8500	12.2300	+9.196%	18	312	-83.565%
2026-04-24	11.2000	11.2000	11.2000	11.2000	+8.527%	1	304	-82.054%
2026-04-23	10.1200	10.3200	10.1200	10.3200	+3.200%	22	303	-80.523%
2026-04-22	9.5000	10.0000	9.5000	10.0000	0.000%	11	322	-79.900%
2026-04-21	10.0000	10.3500	9.9800	10.0000	-3.754%	26	338	-79.900%
2026-04-20	10.4000	10.5400	10.3900	10.3900	-0.096%	13	338	-80.654%
2026-04-17	10.7100	10.7100	10.4000	10.4000	+1.069%	6	325	-80.673%
2026-04-16	10.5000	10.5000	10.2000	10.2900	-4.190%	68	321	-80.466%
2026-04-15	11.2600	11.2600	10.7000	10.7400	-3.243%	20	343	-81.285%
2026-04-14	10.8500	11.2700	10.7500	11.1000	-5.932%	15	335	-81.892%
2026-04-13	12.2000	12.2000	11.6000	11.8000	-7.451%	62	332	-82.966%
2026-04-10	13.2500	13.3000	12.7500	12.7500	-8.929%	51	284	-84.235%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-11.728%	1	256	-85.643%
2026-04-08	15.2100	16.1300	15.2100	15.8600	-10.294%	7	257	-87.327%
2026-04-07	17.6800	17.6800	17.6800	17.6800	-4.639%	1	261	-88.631%
2026-04-06	19.0000	19.0000	18.5400	18.5400	-7.068%	9	260	-89.159%
2026-04-02	20.0000	20.0500	19.9500	19.9500	+1.115%	18	275	-89.925%
2026-04-01	20.0000	20.0000	19.7300	19.7300	-8.742%	2	275	-89.812%
2026-03-31	22.4600	22.4600	21.6000	21.6200	-13.103%	12	275	-90.703%
2026-03-30	23.8000	25.3800	23.8000	24.8800	+13.815%	18	264	-91.921%
2026-03-27	21.8600	21.8600	21.8600	21.8600	+6.375%	6	266	-90.805%
2026-03-26	20.0000	20.5500	20.0000	20.5500	+9.134%	2	266	-90.219%
2026-03-25	19.0000	19.0000	18.8300	18.8300	-1.671%	10	264	-89.326%
2026-03-24	18.8000	19.2000	18.8000	19.1500	+0.262%	7	269	-89.504%
2026-03-23	19.1000	19.1000	19.1000	19.1000	-0.934%	1	274	-89.476%
2026-03-20	18.4400	19.2800	18.4400	19.2800	-1.128%	2	273	-89.575%
2026-03-17	19.0000	19.5000	19.0000	19.5000	+18.182%	7	273	-89.692%
2026-03-16	17.4200	17.4200	16.5000	16.5000	-16.456%	12	266	-87.818%
2026-03-13	19.7000	20.1800	19.7000	19.7500	-7.103%	8	268	-89.823%
2026-03-12	21.1200	21.2600	21.1200	21.2600	+2.954%	22	273	-90.546%
2026-03-11	20.5000	21.0100	20.5000	20.6500	-19.020%	17	293	-90.266%
2026-03-09	26.6800	26.6800	25.5000	25.5000	-5.556%	22	283	-92.118%
2026-03-06	25.9200	27.0000	25.9200	27.0000	+4.570%	7	304	-92.556%
2026-03-05	25.8200	25.8200	25.8200	25.8200	+4.071%	15	297	-92.215%
2026-03-04	25.6300	25.6700	24.8100	24.8100	-15.612%	4	282	-91.898%
2026-03-02	29.4000	29.4000	29.4000	29.4000	+5.566%	1	281	-93.163%
2026-02-27	24.9100	27.8900	24.9100	27.8500	+22.149%	55	282	-92.783%
2026-02-26	23.0700	23.0700	22.8000	22.8000	+0.840%	2	227	-91.184%
2026-02-25	23.2500	23.2500	22.6100	22.6100	-9.014%	9	230	-91.110%
2026-02-23	24.8500	24.8500	24.8500	24.8500	-1.972%	1	230	-91.911%
2026-02-20	25.2000	25.3500	25.2000	25.3500	+3.979%	2	231	-92.071%
2026-02-18	23.9500	24.3800	23.9500	24.3800	-8.689%	5	231	-91.756%
2026-02-17	26.6000	26.7000	25.9200	26.7000	+3.891%	4	228	-92.472%
2026-02-13	26.2400	26.2400	25.7000	25.7000	-16.041%	8	234	-92.179%
2026-02-12	30.6100	30.6100	30.6100	30.6100	+7.404%	1	234	-93.434%
2026-02-11	28.3800	28.5000	28.2800	28.5000	-0.870%	8	233	-92.947%
2026-02-06	33.8300	33.8500	28.7500	28.7500	-13.534%	52	226	-93.009%
2026-02-05	33.9500	34.0000	33.2500	33.2500	+6.230%	17	214	-93.955%
2026-02-04	31.3000	31.3000	31.3000	31.3000	+5.922%	2	227	-93.578%
2026-02-03	29.1700	29.6000	29.1300	29.5500	+2.073%	18	227	-93.198%
2026-01-30	28.1700	28.9500	28.1700	28.9500	+6.434%	51	227	-93.057%
2026-01-29	27.1500	27.2000	27.1500	27.2000	+4.615%	2	176	-92.610%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-3.811%	1	174	-92.269%
2026-01-23	26.9200	27.0300	26.5300	27.0300	+1.502%	22	173	-92.564%
2026-01-20	26.6300	26.6300	26.6300	26.6300	+6.096%	15	173	-92.452%
2026-01-16	25.1000	25.1000	25.1000	25.1000	-1.953%	4	184	-91.992%
2026-01-14	25.6400	25.6600	25.6000	25.6000	+2.605%	4	184	-92.148%
2026-01-12	25.1800	25.1800	24.9500	24.9500	-4.589%	11	184	-91.944%
2026-01-09	26.1500	26.1500	26.1500	26.1500	-0.759%	21	195	-92.314%
2026-01-08	26.3500	26.3500	26.3500	26.3500	+0.649%	10	174	-92.372%
2026-01-07	26.3000	26.3000	26.0900	26.1800	-8.749%	22	164	-92.322%
2026-01-02	28.6900	28.6900	28.6900	28.6900	-4.494%	15	162	-92.994%
2025-12-31	30.7000	30.7000	30.0400	30.0400	-1.830%	26	188	-93.309%
2025-12-30	30.6000	30.6000	30.6000	30.6000	+3.030%	20	188	-93.431%
2025-12-26	29.5800	29.7000	29.5800	29.7000	+2.238%	20	208	-93.232%
2025-12-23	29.0500	29.0500	29.0500	29.0500	+1.290%	15	188	-93.081%
2025-12-22	28.5000	28.6800	28.5000	28.6800	-4.176%	11	173	-92.992%
2025-12-19	32.9900	32.9900	29.9300	29.9300	-12.357%	2	172	-93.284%
2025-12-17	32.5100	35.5000	32.5100	34.1500	-1.243%	26	172	-94.114%
2025-12-16	34.5800	34.5800	34.5800	34.5800	+8.948%	1	164	-94.187%
2025-12-11	31.7400	31.7400	31.7400	31.7400	+12.473%	5	163	-93.667%
2025-12-08	28.2200	28.2200	28.2200	28.2200	-6.680%	10	163	-92.877%
2025-12-03	30.2000	30.2400	30.2000	30.2400	+3.562%	5	153	-93.353%
2025-12-01	30.5300	30.5300	29.2000	29.2000	-4.262%	8	153	-93.116%
2025-11-28	30.5000	30.5000	30.5000	30.5000	-1.613%	1	161	-93.410%
2025-11-26	31.0000	31.0000	31.0000	31.0000	-5.775%	4	156	-93.516%
2025-11-25	33.5000	33.6000	32.9000	32.9000	-4.831%	18	156	-93.891%
2025-11-21	34.5700	34.5700	34.5700	34.5700	+4.504%	2	139	-94.186%
2025-11-20	33.0000	33.1000	32.4800	33.0800	+3.375%	15	141	-93.924%
2025-11-19	32.0000	32.0000	32.0000	32.0000	-6.651%	1	128	-93.719%
2025-11-17	34.2800	34.2800	34.2800	34.2800	-2.614%	2	129	-94.137%
2025-11-14	33.4700	35.2000	33.4700	35.2000	+4.949%	4	127	-94.290%
2025-11-13	33.5000	33.5400	32.7000	33.5400	+11.800%	17	124	-94.007%
2025-11-12	29.0000	30.0000	29.0000	30.0000	+5.263%	5	126	-93.300%
2025-11-11	27.4000	28.5000	26.5000	28.5000	+3.636%	21	122	-92.947%
2025-11-10	27.5000	27.5000	27.5000	27.5000	+17.021%	1	122	-92.691%
2025-10-31	23.5000	23.5000	23.5000	23.5000	-6.188%	1	122	-91.447%
2025-10-30	25.0500	25.0500	25.0500	25.0500	+4.593%	1	123	-91.976%
2025-10-29	24.5000	24.5000	23.9000	23.9500	+1.140%	3	123	-91.608%
2025-10-27	23.6800	23.6800	23.6800	23.6800	-7.680%	7	117	-91.512%
2025-10-24	25.9000	26.0000	25.6500	25.6500	-14.357%	52	117	-92.164%
2025-10-22	27.9000	29.9500	27.9000	29.9500	+18.849%	11	76	-93.289%
2025-10-21	25.2000	25.2000	25.2000	25.2000	+1.408%	20	66	-92.024%
2025-10-17	24.0000	24.8500	24.0000	24.8500	+18.333%	2	66	-91.911%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-0.474%	5	65	-90.429%
2025-10-09	21.1000	21.1000	21.1000	21.1000	-3.653%	10	60	-90.474%
2025-10-08	21.7000	21.9000	21.7000	21.9000	+9.774%	11	60	-90.822%
2025-10-06	19.9500	19.9500	19.9500	19.9500	+2.308%	1	49	-89.925%
2025-10-02	20.8000	20.8000	19.5000	19.5000	-11.765%	11	49	-89.692%
2025-10-01	22.1000	22.1000	22.1000	22.1000	+0.091%	2	58	-90.905%
2025-09-29	22.3300	22.3300	21.9700	22.0800	+3.178%	15	56	-90.897%
2025-09-24	21.4000	21.4000	21.4000	21.4000	-0.465%	5	46	-90.607%
2025-09-23	21.9400	21.9400	21.5000	21.5000	-10.677%	10	46	-90.651%
2025-09-19	24.0700	24.0700	24.0700	24.0700	-6.705%	5	36	-91.649%
2025-09-15	25.9000	25.9000	25.8000	25.8000	-3.803%	5	31	-92.209%
2025-09-12	26.8200	26.8200	26.8200	26.8200	+2.094%	1	29	-92.506%
2025-09-11	25.6200	26.2700	25.6200	26.2700	+4.870%	10	28	-92.349%
2025-09-09	26.3200	26.3200	25.0500	25.0500	0.000%	18	18	-91.976%

.dark-mode .m7HdNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7HdNy{ 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