Dark

NBIS20261218P95
NBIS Dec 18 2026 95.00 Put (NBIS261218P00095000)
option OPRA

EOD

Jul 14, 2026

11.40+14.000%(+1.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	11.0100	11.6500	11.0100	11.4000	+14.000%	18	483	0.000%
2026-07-13	10.0000	10.0000	10.0000	10.0000	-10.953%	100	466	+14.000%
2026-07-08	11.2300	11.2300	11.2300	11.2300	+2.370%	10	417	+1.514%
2026-07-07	11.2500	11.6300	10.9700	10.9700	+29.822%	3	407	+3.920%
2026-07-01	8.9000	8.9000	8.4500	8.4500	+26.119%	48	405	+34.911%
2026-06-30	6.7000	6.7000	6.7000	6.7000	-18.591%	3	406	+70.149%
2026-06-26	9.5000	9.5000	8.2300	8.2300	+0.982%	2	407	+38.518%
2026-06-24	7.8000	8.3900	7.8000	8.1500	+8.667%	26	407	+39.877%
2026-06-23	7.4000	7.5000	7.4000	7.5000	+7.143%	7	405	+52.000%
2026-06-22	7.0500	7.0500	7.0000	7.0000	+0.143%	2	401	+62.857%
2026-06-17	6.9900	6.9900	6.9900	6.9900	+0.287%	1	402	+63.090%
2026-06-16	6.9700	6.9700	6.9700	6.9700	-30.300%	1	402	+63.558%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+6.383%	3	403	+14.000%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+30.556%	1	401	+21.277%
2026-06-02	6.9900	7.2000	6.9900	7.2000	-1.639%	2	400	+58.333%
2026-06-01	7.0000	7.3200	7.0000	7.3200	-16.343%	5	402	+55.738%
2026-05-29	8.7500	8.7500	8.7500	8.7500	+11.041%	1	400	+30.286%
2026-05-28	7.8800	7.8800	7.8800	7.8800	-14.161%	1	399	+44.670%
2026-05-27	9.1800	9.1800	9.1800	9.1800	+14.607%	50	398	+24.183%
2026-05-26	8.0100	8.0100	8.0100	8.0100	-11.000%	1	448	+42.322%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-21.053%	1	449	+26.667%
2026-05-20	11.4000	11.4000	11.4000	11.4000	+6.443%	1	449	0.000%
2026-05-19	11.2700	11.2700	10.7100	10.7100	-0.833%	2	449	+6.443%
2026-05-18	9.7000	10.8000	9.7000	10.8000	+14.407%	3	449	+5.556%
2026-05-15	9.4400	9.4400	9.4400	9.4400	+9.386%	1	449	+20.763%
2026-05-14	8.4100	8.6300	8.4100	8.6300	-3.683%	8	450	+32.097%
2026-05-13	9.2800	9.2800	8.9600	8.9600	-22.759%	23	465	+27.232%
2026-05-12	11.6000	11.6000	11.6000	11.6000	+8.411%	1	465	-1.724%
2026-05-11	11.3900	11.3900	10.7000	10.7000	-4.720%	42	465	+6.542%
2026-05-08	11.2300	11.2300	11.2300	11.2300	+3.028%	1	443	+1.514%
2026-05-07	10.9000	10.9000	10.9000	10.9000	+10.660%	1	442	+4.587%
2026-05-06	10.3600	10.3600	9.8500	9.8500	-10.046%	9	443	+15.736%
2026-05-05	10.8300	11.0100	10.8000	10.9500	-0.905%	75	440	+4.110%
2026-05-04	11.1300	11.4600	11.0500	11.0500	-19.519%	8	378	+3.167%
2026-05-01	13.7300	13.7300	13.7300	13.7300	-8.283%	1	374	-16.970%
2026-04-30	14.7500	14.9700	14.7500	14.9700	+3.527%	6	374	-23.848%
2026-04-29	15.3800	15.3800	14.4600	14.4600	-8.307%	20	380	-21.162%
2026-04-28	15.7700	15.7700	15.7700	15.7700	+12.402%	10	380	-27.711%
2026-04-27	14.6000	14.6000	13.8100	14.0300	+8.844%	11	370	-18.746%
2026-04-24	13.1000	13.1000	12.8900	12.8900	+10.265%	2	364	-11.559%
2026-04-21	11.5500	11.7000	11.5500	11.6900	-1.599%	8	364	-2.481%
2026-04-20	11.8800	11.8800	11.8800	11.8800	-0.586%	1	364	-4.040%
2026-04-17	11.8400	11.9500	11.8400	11.9500	+1.616%	2	364	-4.603%
2026-04-16	11.7000	12.0300	11.7000	11.7600	-3.764%	15	363	-3.061%
2026-04-15	12.2200	12.2200	12.2200	12.2200	-0.570%	10	363	-6.710%
2026-04-14	12.5000	12.5000	12.2900	12.2900	-7.594%	9	363	-7.242%
2026-04-13	13.7300	13.7300	13.3000	13.3000	-8.966%	3	363	-14.286%
2026-04-10	16.0000	16.0000	14.5000	14.6100	-10.915%	8	366	-21.971%
2026-04-09	17.5500	17.5500	16.4000	16.4000	-7.658%	3	364	-30.488%
2026-04-08	17.8500	17.8500	17.7600	17.7600	-13.154%	2	367	-35.811%
2026-04-07	20.4500	20.4500	20.4500	20.4500	-9.513%	1	367	-44.254%
2026-04-02	22.6200	22.6200	22.6000	22.6000	+0.400%	3	365	-49.558%
2026-04-01	22.4500	22.5100	22.4000	22.5100	-13.256%	12	365	-49.356%
2026-03-31	26.0000	26.0500	24.7700	25.9500	-9.896%	30	362	-56.069%
2026-03-30	27.0000	28.8000	27.0000	28.8000	+12.544%	7	349	-60.417%
2026-03-27	25.3400	25.5900	25.3400	25.5900	+13.733%	4	350	-55.451%
2026-03-26	22.4300	22.5000	22.4300	22.5000	+3.258%	2	351	-49.333%
2026-03-24	21.5500	21.7900	21.5500	21.7900	-0.046%	3	351	-47.682%
2026-03-23	21.8000	21.8000	21.8000	21.8000	+5.060%	2	350	-47.706%
2026-03-20	20.7500	20.7500	20.7500	20.7500	-1.190%	1	350	-45.060%
2026-03-19	21.7200	21.7200	21.0000	21.0000	+2.439%	3	351	-45.714%
2026-03-18	21.2500	21.2500	20.5000	20.5000	-6.818%	2	349	-44.390%
2026-03-17	21.1500	22.0000	21.1500	22.0000	+18.534%	6	347	-48.182%
2026-03-16	19.5000	19.5000	18.5600	18.5600	-18.238%	22	341	-38.578%
2026-03-13	22.8000	22.8000	22.2300	22.7000	-4.941%	11	348	-49.780%
2026-03-12	23.8800	23.8800	23.8800	23.8800	+1.574%	5	347	-52.261%
2026-03-11	23.1200	23.5100	23.1200	23.5100	-22.358%	11	352	-51.510%
2026-03-09	30.2800	30.2800	30.2800	30.2800	+0.933%	1	351	-62.351%
2026-03-06	28.9200	30.0000	28.5000	30.0000	+8.421%	4	353	-62.000%
2026-03-05	27.6700	27.6700	27.6700	27.6700	-3.116%	1	350	-58.800%
2026-02-27	28.2500	30.1600	28.2500	28.5600	+12.441%	9	349	-60.084%
2026-02-26	25.4000	25.4000	25.4000	25.4000	-2.119%	1	344	-55.118%
2026-02-25	25.9500	25.9500	25.9500	25.9500	-4.067%	1	346	-56.069%
2026-02-24	27.5500	27.5500	27.0500	27.0500	-1.993%	2	346	-57.856%
2026-02-23	27.6000	27.6000	27.6000	27.6000	+3.720%	1	344	-58.696%
2026-02-18	26.8000	26.8600	26.6100	26.6100	-7.056%	5	344	-57.159%
2026-02-17	28.6300	28.6300	28.6300	28.6300	-22.622%	1	345	-60.182%
2026-02-05	37.5600	37.5600	37.0000	37.0000	+21.631%	4	344	-69.189%
2026-01-29	30.4200	30.4200	30.4200	30.4200	+3.823%	2	340	-62.525%
2026-01-27	29.3000	29.3000	29.3000	29.3000	-1.908%	5	338	-61.092%
2026-01-23	29.8700	29.8700	29.8700	29.8700	+3.896%	1	333	-61.835%
2026-01-20	30.0300	30.0300	28.5000	28.7500	+5.776%	5	332	-60.348%
2026-01-15	27.4000	27.4000	27.1800	27.1800	-0.147%	5	331	-58.057%
2026-01-13	27.2200	27.2200	27.2200	27.2200	-7.729%	5	336	-58.119%
2026-01-12	29.5000	29.5000	29.5000	29.5000	+3.509%	1	341	-61.356%
2026-01-09	28.8800	28.8800	28.5000	28.5000	-0.938%	2	340	-60.000%
2026-01-08	29.3300	29.3300	28.7700	28.7700	-1.641%	13	338	-60.375%
2026-01-07	29.2500	29.2500	29.2500	29.2500	+0.862%	54	333	-61.026%
2026-01-06	29.0000	29.0000	29.0000	29.0000	-6.752%	10	337	-60.690%
2026-01-05	30.6000	31.1000	30.4000	31.1000	-5.183%	16	332	-63.344%
2025-12-24	32.8000	32.8000	32.8000	32.8000	-11.351%	10	332	-65.244%
2025-12-18	37.0000	37.1000	37.0000	37.0000	+1.788%	65	332	-69.189%
2025-12-15	37.0000	37.0000	36.3500	36.3500	+8.346%	3	267	-68.638%
2025-12-12	33.5500	33.5500	33.5500	33.5500	+4.844%	1	270	-66.021%
2025-12-11	32.0000	32.0000	32.0000	32.0000	-1.235%	1	269	-64.375%
2025-12-10	32.4000	32.4000	32.4000	32.4000	+2.857%	1	268	-64.815%
2025-12-08	31.5200	31.5200	31.5000	31.5000	-1.563%	5	267	-63.810%
2025-12-05	32.0000	32.0000	32.0000	32.0000	+3.526%	5	262	-64.375%
2025-12-04	31.6000	31.6000	30.9100	30.9100	-3.976%	9	262	-63.119%
2025-12-01	32.1900	32.1900	32.1900	32.1900	-13.188%	4	258	-64.585%
2025-11-21	37.0800	37.0800	37.0800	37.0800	-1.645%	1	254	-69.256%
2025-11-17	37.7000	37.7000	37.7000	37.7000	+0.533%	4	253	-69.761%
2025-11-14	37.5000	37.5000	37.5000	37.5000	+5.189%	1	249	-69.600%
2025-11-13	35.7500	35.7500	35.6500	35.6500	+7.380%	10	249	-68.022%
2025-11-12	35.0000	35.0000	33.0000	33.2000	+5.063%	278	241	-65.663%
2025-11-07	31.6000	31.6000	31.6000	31.6000	+17.037%	10	38	-63.924%
2025-11-03	27.0000	27.0000	27.0000	27.0000	+2.779%	5	23	-57.778%
2025-10-31	26.2700	26.2700	26.2700	26.2700	-2.160%	1	23	-56.604%
2025-10-29	26.8500	26.8500	26.8500	26.8500	-0.186%	2	24	-57.542%
2025-10-27	26.9000	26.9000	26.9000	26.9000	-18.927%	2	23	-57.621%
2025-10-22	33.1800	33.1800	33.1800	33.1800	+10.600%	1	23	-65.642%
2025-10-21	30.0000	30.0000	30.0000	30.0000	+19.617%	1	22	-62.000%
2025-10-07	25.0800	25.0800	25.0800	25.0800	+12.466%	1	21	-54.545%
2025-10-06	22.3000	22.3000	22.3000	22.3000	+6.190%	1	20	-48.879%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-19.231%	1	19	-45.714%
2025-09-22	26.0000	26.0000	26.0000	26.0000	-2.256%	1	19	-56.154%
2025-09-18	26.6000	26.6000	26.6000	26.6000	-9.401%	10	18	-57.143%
2025-09-16	29.2500	29.3600	29.2500	29.3600	+1.241%	5	13	-61.172%
2025-09-15	29.1000	29.1000	29.0000	29.0000	-29.406%	12	13	-60.690%
2025-09-02	41.0800	41.0800	41.0800	41.0800	+5.740%	2	5	-72.249%
2025-08-29	38.8500	38.8500	38.8500	38.8500	+2.615%	1	2	-70.656%
2025-08-28	37.8600	37.8600	37.8600	37.8600	-0.263%	1	2	-69.889%
2025-08-26	37.9600	37.9600	37.9600	37.9600	0.000%	1	1	-69.968%

.dark-mode .dFKtDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFKtDF{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20261218P95NBIS Dec 18 2026 95.00 Put (NBIS261218P00095000)option OPRA

NBIS20261218P95
NBIS Dec 18 2026 95.00 Put (NBIS261218P00095000)
option OPRA