Dark

NBIS20270115P100
NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)
option OPRA

EOD

Aug 31, 2026

3.90-2.500%(-0.10)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.9000	4.3000	3.9000	3.9000	-2.500%	43	3,101	0.000%
2026-08-28	4.3000	4.4500	4.0000	4.0000	-1.235%	4,461	3,105	-2.500%
2026-08-27	4.2000	4.3000	4.0500	4.0500	-11.957%	45	7,128	-3.704%
2026-08-26	4.6000	4.7000	4.6000	4.6000	+2.222%	5	7,114	-15.217%
2026-08-25	4.8000	4.8000	4.5000	4.5000	-11.591%	8	7,109	-13.333%
2026-08-24	5.2000	5.6800	5.0000	5.0900	+4.948%	48	7,117	-23.379%
2026-08-21	4.8500	4.8500	4.8500	4.8500	-4.902%	1	7,121	-19.588%
2026-08-20	5.5000	5.5000	5.0300	5.1000	+6.250%	222	7,122	-23.529%
2026-08-19	4.8500	5.4800	4.8000	4.8000	+10.345%	220	7,197	-18.750%
2026-08-18	4.0000	4.6000	3.9500	4.3500	+11.538%	237	7,307	-10.345%
2026-08-17	3.9500	3.9500	3.6800	3.9000	-1.266%	58	7,146	0.000%
2026-08-14	4.4900	4.5500	3.9200	3.9500	-15.957%	60	7,159	-1.266%
2026-08-13	4.5000	4.8300	4.1800	4.7000	-22.314%	138	7,160	-17.021%
2026-08-12	6.2700	6.2700	4.7800	6.0500	-23.126%	167	7,223	-35.537%
2026-08-11	9.8200	9.8200	7.8700	7.8700	-19.447%	120	7,275	-50.445%
2026-08-10	11.1700	11.1700	9.7500	9.7700	-9.788%	76	7,299	-60.082%
2026-08-07	11.5800	12.0000	10.7000	10.8300	-8.608%	201	7,283	-63.989%
2026-08-06	11.2800	11.8500	10.2000	11.8500	+21.538%	177	7,196	-67.089%
2026-08-05	10.5000	10.7000	9.7500	9.7500	-3.178%	27	7,059	-60.000%
2026-08-04	10.2100	10.5100	10.0700	10.0700	-6.759%	137	7,063	-61.271%
2026-08-03	12.5000	12.5000	10.4200	10.8000	-14.759%	154	7,027	-63.889%
2026-07-31	12.2600	13.0000	12.2500	12.6700	-2.162%	38	7,030	-69.219%
2026-07-30	17.5000	17.5000	12.9500	12.9500	-38.186%	172	7,017	-69.884%
2026-07-29	20.0000	21.5000	19.0000	20.9500	+12.877%	471	7,089	-81.384%
2026-07-28	17.3500	19.8900	15.9000	18.5600	+12.281%	527	6,659	-78.987%
2026-07-27	15.9500	16.7600	15.9500	16.5300	+1.411%	28	6,255	-76.407%
2026-07-24	15.5000	16.3000	15.2000	16.3000	+18.459%	30	6,236	-76.074%
2026-07-23	13.3800	13.8500	13.3800	13.7600	+0.806%	11	6,207	-71.657%
2026-07-22	13.9000	13.9000	13.4500	13.6500	-8.081%	177	6,210	-71.429%
2026-07-21	16.3500	16.5400	14.6000	14.8500	-18.630%	351	6,189	-73.737%
2026-07-20	16.8000	18.2500	16.2500	18.2500	+0.330%	40	6,160	-78.630%
2026-07-17	19.4500	19.9000	17.3800	18.1900	-1.676%	81	6,180	-78.560%
2026-07-16	16.3600	18.5000	16.0000	18.5000	+23.333%	75	6,175	-78.919%
2026-07-15	13.5500	15.6000	13.5500	15.0000	0.000%	35	6,172	-74.000%
2026-07-14	14.1700	15.3000	14.1700	15.0000	+9.810%	67	6,146	-74.000%
2026-07-13	13.2700	13.9000	13.2000	13.6600	+7.984%	10	6,107	-71.449%
2026-07-10	13.8200	13.8200	12.6500	12.6500	-2.842%	9	6,107	-69.170%
2026-07-09	12.8500	13.2000	12.6000	13.0200	-7.199%	373	6,106	-70.046%
2026-07-08	14.6800	14.7200	14.0300	14.0300	-6.467%	14	5,909	-72.202%
2026-07-07	14.3500	15.0000	14.0500	15.0000	+15.385%	54	5,895	-74.000%
2026-07-06	13.0000	13.1000	12.5000	13.0000	-0.915%	28	5,883	-70.000%
2026-07-02	11.6700	13.4500	11.6500	13.1200	+15.799%	46	5,855	-70.274%
2026-07-01	10.9200	11.5500	10.7500	11.3300	+29.782%	67	5,855	-65.578%
2026-06-30	9.5500	9.5500	8.7000	8.7300	-10.645%	56	5,831	-55.326%
2026-06-29	10.1000	10.1000	9.7500	9.7700	-7.393%	22	5,833	-60.082%
2026-06-26	11.0000	11.1000	10.5000	10.5500	+3.431%	22	5,819	-63.033%
2026-06-25	9.9500	10.2000	9.9500	10.2000	-3.774%	11	5,837	-61.765%
2026-06-24	9.9000	10.6000	9.9000	10.6000	+10.417%	18	5,826	-63.208%
2026-06-23	10.5500	10.5500	9.1000	9.6000	+7.744%	29	5,824	-59.375%
2026-06-22	9.0000	9.0000	8.2500	8.9100	-3.676%	18	5,813	-56.229%
2026-06-18	8.1800	9.2800	8.1800	9.2500	+1.872%	24	5,809	-57.838%
2026-06-17	9.3900	9.3900	9.0800	9.0800	-4.622%	15	5,809	-57.048%
2026-06-16	9.0000	9.6000	9.0000	9.5200	-0.314%	203	5,809	-59.034%
2026-06-15	10.2500	10.2500	9.5500	9.5500	-18.026%	70	5,777	-59.162%
2026-06-12	11.4400	11.8800	11.0500	11.6500	-7.540%	29	5,777	-66.524%
2026-06-11	12.9000	12.9000	12.4700	12.6000	-3.077%	107	5,777	-69.048%
2026-06-10	12.0000	13.0300	12.0000	13.0000	+5.691%	21	5,685	-70.000%
2026-06-09	11.3000	13.1900	11.3000	12.3000	+1.235%	202	5,668	-68.293%
2026-06-08	11.4700	12.3000	11.4700	12.1500	+1.589%	18	5,472	-67.901%
2026-06-05	11.0000	12.2000	11.0000	11.9600	+27.234%	48	5,470	-67.391%
2026-06-04	10.5500	10.5500	9.4000	9.4000	-1.053%	74	5,515	-58.511%
2026-06-03	9.7500	9.7500	9.5000	9.5000	0.000%	2	5,478	-58.947%
2026-06-02	9.3000	9.5000	9.2600	9.5000	-0.524%	26	5,477	-58.947%
2026-06-01	10.3200	10.3200	9.2000	9.5500	-16.957%	46	5,483	-59.162%
2026-05-29	10.5800	11.5000	10.5800	11.5000	+4.545%	11	5,509	-66.087%
2026-05-28	10.5500	11.0000	10.2500	11.0000	-5.983%	117	5,508	-64.545%
2026-05-27	12.0100	12.1000	11.5000	11.7000	+2.094%	21	5,477	-66.667%
2026-05-26	10.7500	11.4600	10.7500	11.4600	+3.243%	11	5,474	-65.969%
2026-05-22	11.2000	11.2000	10.9800	11.1000	+0.909%	14	5,477	-64.865%
2026-05-21	12.3900	12.3900	10.8200	11.0000	-25.170%	50	5,474	-64.545%
2026-05-20	14.4100	14.7300	13.8200	14.7000	+3.158%	56	5,474	-73.469%
2026-05-19	14.3000	14.4100	13.7100	14.2500	+7.223%	15	5,400	-72.632%
2026-05-18	13.0000	13.6000	13.0000	13.2900	+10.935%	64	5,400	-70.655%
2026-05-15	11.6300	12.1000	10.9000	11.9800	+4.174%	60	5,400	-67.446%
2026-05-14	11.5000	11.5500	10.4600	11.5000	+0.437%	159	5,334	-66.087%
2026-05-13	11.8700	12.0000	11.4500	11.4500	-21.522%	76	5,332	-65.939%
2026-05-12	15.4000	15.4000	14.5900	14.5900	+6.886%	3	5,332	-73.269%
2026-05-11	13.9000	13.9000	13.5000	13.6500	-6.889%	34	5,332	-71.429%
2026-05-08	14.2000	14.6600	14.1500	14.6600	+4.714%	76	5,321	-73.397%
2026-05-07	13.6700	14.4000	12.8600	14.0000	+9.290%	38	5,290	-72.143%
2026-05-06	13.2500	13.4000	12.1500	12.8100	-5.878%	91	5,256	-69.555%
2026-05-05	13.9000	13.9500	13.5200	13.6100	-1.377%	56	5,232	-71.345%
2026-05-04	14.7500	14.7500	13.6800	13.8000	-13.208%	2,075	5,213	-71.739%
2026-05-01	17.4400	17.4400	15.7000	15.9000	-12.203%	36	3,276	-75.472%
2026-04-30	17.7000	18.5000	17.7000	18.1100	-3.413%	22	3,276	-78.465%
2026-04-29	18.8000	18.8000	18.7300	18.7500	-0.478%	3	3,267	-79.200%
2026-04-28	18.2300	19.2400	18.0000	18.8400	+9.344%	25	3,264	-79.299%
2026-04-27	17.2900	18.1000	16.8800	17.2300	+7.085%	2,019	3,261	-77.365%
2026-04-24	14.3500	16.0900	14.3500	16.0900	+10.966%	15	1,257	-75.761%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-1.361%	2	1,247	-73.103%
2026-04-22	13.7000	14.7000	13.7000	14.7000	+3.230%	10	1,249	-73.469%
2026-04-21	14.2000	14.5700	14.2000	14.2400	-2.533%	39	1,253	-72.612%
2026-04-20	15.0000	15.0000	14.5100	14.6100	-1.616%	9	1,250	-73.306%
2026-04-17	14.5000	15.3000	14.5000	14.8500	+3.053%	75	1,247	-73.737%
2026-04-16	14.4900	14.5500	14.4100	14.4100	-1.638%	17	1,175	-72.935%
2026-04-15	15.6500	15.6500	14.6500	14.6500	-4.060%	899	1,172	-73.379%
2026-04-14	15.5000	15.6300	14.7200	15.2700	-5.915%	788	1,298	-74.460%
2026-04-13	18.1500	18.1500	15.9500	16.2300	-7.257%	125	1,248	-75.970%
2026-04-10	18.9700	18.9700	17.0000	17.5000	-8.377%	75	1,202	-77.714%
2026-04-09	21.0000	21.2000	19.0500	19.1000	-10.539%	39	1,177	-79.581%
2026-04-08	21.2800	22.0300	21.1800	21.3500	-11.005%	86	1,182	-81.733%
2026-04-07	25.3500	25.3500	23.7200	23.9900	-2.480%	28	1,187	-83.743%
2026-04-06	25.0000	25.0600	24.5800	24.6000	-5.385%	19	1,178	-84.146%
2026-04-02	28.0500	28.0500	26.0000	26.0000	-7.143%	62	1,117	-85.000%
2026-04-01	26.8300	28.0000	26.1000	28.0000	-4.697%	511	1,117	-86.071%
2026-03-31	30.1700	30.1700	29.3000	29.3800	-9.377%	67	758	-86.726%
2026-03-30	30.0000	32.4200	30.0000	32.4200	+10.310%	11	703	-87.970%
2026-03-27	27.9400	29.3900	27.9400	29.3900	+4.964%	16	696	-86.730%
2026-03-26	26.3500	28.0000	26.3500	28.0000	+10.891%	16	689	-86.071%
2026-03-25	25.2500	25.2500	25.2500	25.2500	-0.040%	1	681	-84.554%
2026-03-24	25.0400	26.0000	25.0400	25.2600	-0.355%	12	680	-84.561%
2026-03-23	24.0000	25.3500	24.0000	25.3500	-0.354%	3	677	-84.615%
2026-03-20	24.5300	25.4400	24.5300	25.4400	+4.734%	2	677	-84.670%
2026-03-19	23.5500	25.0000	23.5500	24.2900	-2.056%	46	676	-83.944%
2026-03-18	25.7000	25.7000	23.5000	24.8000	-2.935%	66	631	-84.274%
2026-03-17	24.5000	26.0000	24.5000	25.5500	+16.136%	109	598	-84.736%
2026-03-16	22.0300	22.9000	21.5000	22.0000	-14.297%	103	557	-82.273%
2026-03-13	27.0000	27.0000	25.6700	25.6700	-6.485%	21	528	-84.807%
2026-03-12	28.0400	28.0400	27.4500	27.4500	+2.425%	21	545	-85.792%
2026-03-11	26.5000	27.7100	26.5000	26.8000	-16.066%	49	525	-85.448%
2026-03-10	31.9300	31.9300	31.9300	31.9300	-5.700%	1	515	-87.786%
2026-03-06	33.1100	33.8600	33.1100	33.8600	+5.945%	2	519	-88.482%
2026-03-04	31.9600	31.9600	31.9600	31.9600	-11.591%	1	519	-87.797%
2026-03-03	36.3400	37.2000	36.1500	36.1500	+3.286%	32	519	-89.212%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+15.512%	5	506	-88.857%
2026-02-25	30.2800	30.3000	29.1900	30.3000	-5.460%	10	506	-87.129%
2026-02-24	32.0500	32.0500	32.0500	32.0500	+0.156%	1	506	-87.832%
2026-02-20	31.0300	32.0000	31.0300	32.0000	+6.667%	2	506	-87.813%
2026-02-19	30.5500	30.5500	29.5000	30.0000	-3.226%	16	504	-87.000%
2026-02-18	31.0000	31.0000	30.5000	31.0000	-6.061%	26	496	-87.419%
2026-02-17	33.6400	34.0000	33.0000	33.0000	0.000%	21	496	-88.182%
2026-02-13	33.5000	33.6500	33.0000	33.0000	-2.164%	3	485	-88.182%
2026-02-11	33.7300	33.7300	33.7300	33.7300	-3.491%	1	485	-88.438%
2026-02-09	35.6500	35.6500	34.9500	34.9500	-16.287%	40	484	-88.841%
2026-02-05	41.7400	41.7500	41.7400	41.7500	+4.115%	12	467	-90.659%
2026-02-04	39.0000	40.5000	39.0000	40.1000	+7.507%	31	465	-90.274%
2026-02-03	37.3000	37.3000	37.3000	37.3000	+3.039%	1	460	-89.544%
2026-02-02	38.0000	38.0000	36.2000	36.2000	-3.749%	76	461	-89.227%
2026-01-30	35.4400	37.6100	35.4300	37.6100	+7.765%	11	435	-89.630%
2026-01-29	34.7500	35.7300	34.7500	34.9000	+3.530%	12	433	-88.825%
2026-01-28	32.2000	33.7100	32.2000	33.7100	+2.152%	19	439	-88.431%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-3.226%	50	428	-88.182%
2026-01-23	34.9900	34.9900	34.1000	34.1000	+1.791%	2	378	-88.563%
2026-01-22	32.8000	33.5000	32.8000	33.5000	-0.387%	13	377	-88.358%
2026-01-21	33.3000	35.8000	33.3000	33.6300	+1.663%	36	376	-88.403%
2026-01-20	33.1500	33.7500	33.0400	33.0800	+5.687%	13	346	-88.210%
2026-01-16	32.0000	32.0000	31.0000	31.3000	-0.949%	30	315	-87.540%
2026-01-15	32.0000	32.9000	31.6000	31.6000	-3.541%	15	315	-87.658%
2026-01-14	32.5600	33.0000	32.1000	32.7600	+4.198%	7	313	-88.095%
2026-01-13	31.6900	31.8800	31.3900	31.4400	+0.640%	45	313	-87.595%
2026-01-12	34.0000	34.0000	31.2400	31.2400	-7.024%	41	318	-87.516%
2026-01-09	32.8500	33.6000	32.8500	33.6000	+1.511%	3	301	-88.393%
2026-01-08	32.9500	33.1000	32.7500	33.1000	-0.898%	22	300	-88.218%
2026-01-07	33.3000	33.7500	33.3000	33.4000	-0.861%	11	280	-88.323%
2026-01-06	33.5100	33.6900	33.5100	33.6900	-3.467%	4	279	-88.424%
2026-01-05	35.0000	35.0000	34.9000	34.9000	-8.471%	2	282	-88.825%
2025-12-31	38.2000	38.2000	38.1300	38.1300	-0.183%	20	290	-89.772%
2025-12-30	38.2000	38.2000	38.2000	38.2000	+1.731%	10	290	-89.791%
2025-12-29	38.0000	38.0000	37.5500	37.5500	+0.482%	4	280	-89.614%
2025-12-26	37.3400	37.3700	37.3400	37.3700	+5.268%	2	280	-89.564%
2025-12-22	36.5000	36.5000	35.5000	35.5000	-7.792%	12	277	-89.014%
2025-12-19	38.5000	38.5000	38.5000	38.5000	-7.229%	10	277	-89.870%
2025-12-18	41.5000	41.5000	41.5000	41.5000	+1.220%	1	277	-90.602%
2025-12-17	41.6500	41.6500	41.0000	41.0000	0.000%	2	276	-90.488%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+15.493%	2	275	-90.488%
2025-12-09	35.5000	35.5000	35.5000	35.5000	+0.766%	1	275	-89.014%
2025-12-05	35.2300	35.2300	35.2300	35.2300	+0.657%	3	274	-88.930%
2025-12-04	35.0300	35.0300	35.0000	35.0000	-3.555%	4	276	-88.857%
2025-12-03	36.2900	36.2900	36.2900	36.2900	+2.341%	1	272	-89.253%
2025-12-02	35.4600	35.4600	35.4600	35.4600	-5.691%	1	273	-89.002%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-4.882%	1	273	-89.628%
2025-11-25	40.6100	40.6100	39.5300	39.5300	+1.151%	5	272	-90.134%
2025-11-24	39.1300	39.1300	39.0500	39.0800	-7.612%	20	275	-90.020%
2025-11-21	41.4700	43.0000	41.3900	42.3000	+6.495%	33	265	-90.780%
2025-11-20	36.9500	40.0000	36.8400	39.7200	-2.575%	32	286	-90.181%
2025-11-17	42.0000	42.0000	40.5000	40.7700	-3.935%	18	298	-90.434%
2025-11-14	41.9700	42.4400	41.6000	42.4400	+4.842%	129	295	-90.811%
2025-11-13	39.9000	40.4800	38.5000	40.4800	+6.526%	67	367	-90.366%
2025-11-12	35.0000	38.1000	35.0000	38.0000	+8.571%	17	332	-89.737%
2025-11-11	34.5000	35.7000	33.0000	35.0000	-1.961%	61	316	-88.857%
2025-11-07	36.4000	36.4000	35.7000	35.7000	+2.000%	82	277	-89.076%
2025-11-06	35.0000	35.0000	35.0000	35.0000	+11.217%	1	197	-88.857%
2025-11-03	29.9600	31.4700	29.9600	31.4700	+5.960%	14	197	-87.607%
2025-10-31	29.6000	29.7700	29.5000	29.7000	-4.808%	6	197	-86.869%
2025-10-30	31.2000	31.2000	31.2000	31.2000	+4.000%	2	195	-87.500%
2025-10-29	31.0000	31.0000	30.0000	30.0000	-1.316%	3	195	-87.000%
2025-10-28	30.0000	30.4000	29.7000	30.4000	-0.556%	84	195	-87.171%
2025-10-27	30.1700	30.5700	30.1700	30.5700	-6.799%	3	112	-87.242%
2025-10-24	32.1000	32.8000	32.1000	32.8000	-5.093%	5	112	-88.110%
2025-10-23	34.5600	34.5600	34.5600	34.5600	-12.506%	3	112	-88.715%
2025-10-22	34.0000	39.5000	34.0000	39.5000	+16.176%	60	111	-90.127%
2025-10-21	33.8000	34.0000	33.8000	34.0000	+6.250%	5	145	-88.529%
2025-10-20	32.0000	32.0000	31.5000	32.0000	+3.560%	3	144	-87.813%
2025-10-17	31.0000	31.4400	30.8000	30.9000	+15.514%	71	141	-87.379%
2025-10-15	26.7500	26.7500	26.7500	26.7500	+2.412%	1	91	-85.421%
2025-10-14	26.1200	26.1200	26.1200	26.1200	+1.634%	1	91	-85.069%
2025-10-13	25.7000	25.7000	25.7000	25.7000	-1.154%	1	90	-84.825%
2025-10-09	26.7000	26.7000	26.0000	26.0000	-4.412%	2	90	-85.000%
2025-10-08	27.2000	27.2000	27.2000	27.2000	+11.842%	1	92	-85.662%
2025-10-06	24.8000	24.8000	24.3200	24.3200	+0.537%	3	92	-83.964%
2025-10-03	24.4000	24.4000	24.1900	24.1900	-3.240%	4	92	-83.878%
2025-10-02	26.1000	26.1000	25.0000	25.0000	-9.584%	2	90	-84.400%
2025-10-01	28.5500	28.5500	27.6500	27.6500	+2.407%	6	89	-85.895%
2025-09-30	27.0000	27.0000	27.0000	27.0000	-3.743%	2	90	-85.556%
2025-09-29	28.0000	28.0500	28.0000	28.0500	-5.236%	6	90	-86.096%
2025-09-26	30.5000	30.8000	29.6000	29.6000	+2.245%	3	89	-86.824%
2025-09-25	28.9500	28.9500	28.9500	28.9500	+3.319%	3	87	-86.528%
2025-09-24	28.5000	28.8000	27.3000	28.0200	-4.041%	18	84	-86.081%
2025-09-23	27.4800	29.5000	27.4400	29.2000	+1.742%	12	75	-86.644%
2025-09-22	29.3200	29.3200	28.0000	28.7000	-5.592%	7	64	-86.411%
2025-09-18	31.4700	32.0000	28.8000	30.4000	-8.434%	13	63	-87.171%
2025-09-16	33.2000	33.2000	33.2000	33.2000	+1.220%	2	71	-88.253%
2025-09-15	32.8000	32.8000	32.8000	32.8000	-3.501%	12	71	-88.110%
2025-09-12	33.9900	33.9900	33.9900	33.9900	+0.861%	2	64	-88.526%
2025-09-11	33.7000	33.7000	33.7000	33.7000	+5.313%	1	66	-88.427%
2025-09-10	31.0800	33.0000	30.9300	32.0000	-0.312%	45	66	-87.813%
2025-09-09	35.0000	35.0000	31.6200	32.1000	-23.753%	44	32	-87.850%
2025-08-26	42.1000	42.1000	42.1000	42.1000	+4.988%	1	2	-90.736%
2025-08-11	40.7000	40.7000	40.1000	40.1000	0.000%	2	2	-90.274%

.dark-mode .F9WNgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9WNgq{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P100NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)option OPRA

NBIS20270115P100
NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)
option OPRA