Dark

NBIS20270115P105
NBIS Jan 15 2027 105.00 Put (NBIS270115P00105000)
option OPRA

EOD

Aug 31, 2026

4.70-4.082%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.7000	4.7000	4.7000	4.7000	-4.082%	1	340	0.000%
2026-08-28	5.0000	5.0000	4.9000	4.9000	0.000%	13	340	-4.082%
2026-08-27	4.8300	4.9800	4.8300	4.9000	-10.092%	9	335	-4.082%
2026-08-26	5.4000	5.4600	5.4000	5.4500	+2.830%	8	338	-13.761%
2026-08-25	5.6800	5.6800	5.3000	5.3000	-11.667%	3	336	-11.321%
2026-08-24	6.1000	6.1000	6.0000	6.0000	+9.091%	14	337	-21.667%
2026-08-21	5.5800	5.5800	5.5000	5.5000	-8.333%	3	333	-14.545%
2026-08-20	5.8000	6.1000	5.8000	6.0000	+2.740%	6	332	-21.667%
2026-08-19	6.1000	6.3000	5.6000	5.8400	+37.412%	18	329	-19.521%
2026-08-14	5.0700	5.0700	4.2500	4.2500	-22.018%	67	316	+10.588%
2026-08-13	4.8300	5.5500	4.8300	5.4500	-1.802%	9	357	-13.761%
2026-08-12	6.2000	6.4500	5.5500	5.5500	-39.674%	112	353	-15.315%
2026-08-11	11.0500	11.0500	9.2000	9.2000	-18.943%	32	316	-48.913%
2026-08-10	11.8500	12.0200	11.1500	11.3500	-7.724%	22	310	-58.590%
2026-08-07	12.3000	12.3000	12.3000	12.3000	+10.711%	2	309	-61.789%
2026-08-05	11.1100	11.1100	11.1100	11.1100	-3.810%	1	307	-57.696%
2026-08-04	11.4000	11.5500	11.4000	11.5500	-3.750%	10	306	-59.307%
2026-08-03	13.3600	13.3600	12.0000	12.0000	-22.830%	2	311	-60.833%
2026-07-30	15.5500	15.5500	15.5500	15.5500	-29.955%	1	311	-69.775%
2026-07-29	20.5000	22.8500	20.5000	22.2000	+5.714%	32	312	-78.829%
2026-07-28	19.5700	21.3900	19.5700	21.0000	+40.374%	5	334	-77.619%
2026-07-22	16.0000	16.0000	14.9600	14.9600	-23.673%	2	333	-68.583%
2026-07-20	18.1000	19.6000	18.1000	19.6000	-0.759%	2	331	-76.020%
2026-07-17	20.8600	20.8600	19.1000	19.7500	+12.025%	5	330	-76.203%
2026-07-16	17.6300	17.6300	17.6300	17.6300	+6.333%	1	333	-73.341%
2026-07-14	16.1100	16.5800	16.1100	16.5800	+10.166%	2	333	-71.653%
2026-07-13	15.3400	15.3400	15.0500	15.0500	+5.614%	4	331	-68.771%
2026-07-10	14.2500	14.2500	14.2500	14.2500	0.000%	1	331	-67.018%
2026-07-09	14.4500	14.5000	14.2500	14.2500	-12.577%	12	331	-67.018%
2026-07-08	16.4000	16.4000	16.3000	16.3000	+11.111%	2	333	-71.166%
2026-07-06	14.6700	14.6700	14.6700	14.6700	+17.360%	1	334	-67.962%
2026-07-01	10.6000	12.6100	10.6000	12.5000	+28.866%	8	333	-62.400%
2026-06-30	9.7000	9.7000	9.7000	9.7000	-12.613%	2	328	-51.546%
2026-06-25	11.6000	11.6000	11.1000	11.1000	-7.113%	76	326	-57.658%
2026-06-24	11.9500	11.9500	11.9500	11.9500	+9.132%	5	347	-60.669%
2026-06-23	10.2800	10.9500	10.2800	10.9500	+8.739%	207	352	-57.078%
2026-06-22	10.0700	10.0700	10.0700	10.0700	-3.173%	1	425	-53.327%
2026-06-18	9.3300	10.4000	9.3300	10.4000	+1.463%	3	426	-54.808%
2026-06-17	11.1200	11.1200	10.2500	10.2500	-4.740%	6	426	-54.146%
2026-06-16	10.6000	10.8800	10.4000	10.7600	+1.509%	17	426	-56.320%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-15.873%	1	437	-55.660%
2026-06-12	13.0000	13.0000	12.5500	12.6000	-9.353%	38	437	-62.698%
2026-06-11	13.9000	13.9000	13.9000	13.9000	+9.449%	2	437	-66.187%
2026-06-05	12.7000	12.7000	12.7000	12.7000	+8.547%	2	436	-62.992%
2026-06-04	12.2500	12.2500	11.7000	11.7000	+12.717%	3	434	-59.829%
2026-06-02	10.5000	10.6500	10.3800	10.3800	-3.711%	4	433	-54.721%
2026-06-01	11.0000	11.0000	10.7800	10.7800	-18.333%	7	432	-56.401%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+6.195%	1	431	-64.394%
2026-05-22	12.4300	12.4300	12.4300	12.4300	-4.385%	1	431	-62.188%
2026-05-21	13.0000	13.0000	13.0000	13.0000	-21.450%	1	432	-63.846%
2026-05-20	15.8400	16.5500	15.6400	16.5500	+2.987%	41	432	-71.601%
2026-05-19	16.2000	16.2000	16.0700	16.0700	+6.494%	23	434	-70.753%
2026-05-18	14.8800	15.0900	14.8800	15.0900	+28.754%	2	434	-68.854%
2026-05-14	12.0000	12.0000	11.7200	11.7200	-8.078%	2	434	-59.898%
2026-05-13	13.0000	13.1100	12.7500	12.7500	-22.256%	4	429	-63.137%
2026-05-12	16.4200	16.4200	16.4000	16.4000	+4.792%	2	429	-71.341%
2026-05-11	15.6500	15.6500	15.6500	15.6500	-3.335%	1	429	-69.968%
2026-05-07	16.1900	16.1900	16.1900	16.1900	+17.404%	1	431	-70.970%
2026-05-06	14.9500	14.9500	13.7900	13.7900	-10.455%	3	431	-65.917%
2026-05-05	15.4000	15.4000	15.4000	15.4000	+0.260%	4	430	-69.481%
2026-05-04	15.9800	15.9800	15.3600	15.3600	-13.901%	7	434	-69.401%
2026-05-01	19.0500	19.0500	17.8400	17.8400	-12.976%	19	430	-73.655%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+1.235%	1	430	-77.073%
2026-04-29	20.8000	21.1000	20.2500	20.2500	-3.110%	6	429	-76.790%
2026-04-28	20.2500	21.3600	20.2500	20.9000	+4.500%	46	425	-77.512%
2026-04-27	19.4400	20.0000	19.4400	20.0000	+9.709%	11	419	-76.500%
2026-04-24	16.5000	18.2300	16.5000	18.2300	+10.485%	23	419	-74.218%
2026-04-22	16.5000	16.5000	16.5000	16.5000	+1.538%	6	429	-71.515%
2026-04-21	16.0700	16.3600	16.0700	16.2500	-1.813%	6	429	-71.077%
2026-04-17	15.8900	16.5800	15.8900	16.5500	+2.795%	413	429	-71.601%
2026-04-16	16.4400	16.7000	16.1000	16.1000	-2.424%	264	489	-70.807%
2026-04-15	17.4400	17.4800	16.5000	16.5000	-1.786%	662	720	-71.515%
2026-04-14	17.2600	17.2800	16.8000	16.8000	-6.667%	5	170	-72.024%
2026-04-13	19.0000	19.0000	18.0000	18.0000	-8.022%	3	171	-73.889%
2026-04-10	21.1700	21.1700	19.5700	19.5700	-11.045%	8	170	-75.984%
2026-04-09	23.0000	23.0000	22.0000	22.0000	-9.428%	4	169	-78.636%
2026-04-08	24.0200	24.2900	24.0200	24.2900	-8.340%	24	168	-80.650%
2026-04-07	27.0000	27.0000	26.5000	26.5000	-8.621%	2	178	-82.264%
2026-04-02	29.4400	30.0100	29.0000	29.0000	-6.149%	32	162	-83.793%
2026-04-01	29.5500	30.9000	29.1000	30.9000	-6.364%	4	162	-84.790%
2026-03-31	33.0000	33.0000	33.0000	33.0000	-9.836%	30	158	-85.758%
2026-03-30	34.7500	36.6000	34.7500	36.6000	+13.629%	5	128	-87.158%
2026-03-27	30.9300	32.2100	30.9300	32.2100	+2.580%	7	132	-85.408%
2026-03-26	29.7500	31.4000	29.7500	31.4000	+12.263%	42	125	-85.032%
2026-03-25	27.9700	27.9700	27.9700	27.9700	+3.401%	3	155	-83.196%
2026-03-19	27.7500	27.7500	27.0000	27.0500	-3.737%	152	152	-82.625%
2026-03-17	26.8500	28.5000	26.8500	28.1000	+16.116%	48	112	-83.274%
2026-03-16	24.1200	25.0000	24.1200	24.2000	-20.447%	46	101	-80.579%
2026-03-12	30.4200	30.4200	30.4200	30.4200	-0.230%	3	77	-84.550%
2026-03-11	30.4900	30.4900	30.4900	30.4900	-11.366%	1	74	-84.585%
2026-03-10	34.3900	34.4000	34.3900	34.4000	-10.765%	2	74	-86.337%
2026-03-03	40.0000	40.0000	38.5500	38.5500	+1.181%	9	76	-87.808%
2026-02-27	38.1000	38.1000	38.1000	38.1000	+12.489%	1	75	-87.664%
2026-02-24	33.8700	33.8700	33.8700	33.8700	+2.295%	1	75	-86.123%
2026-02-19	33.1100	33.1100	33.1100	33.1100	-1.751%	1	75	-85.805%
2026-02-18	33.7000	33.7000	33.7000	33.7000	-8.174%	24	75	-86.053%
2026-02-17	36.7000	36.7000	36.7000	36.7000	-3.421%	1	51	-87.193%
2026-02-13	38.0000	38.0000	38.0000	38.0000	+0.742%	1	53	-87.632%
2026-02-11	37.6500	37.7200	37.6500	37.7200	-17.714%	4	53	-87.540%
2026-02-05	45.8000	45.8400	45.8000	45.8400	+16.671%	5	55	-89.747%
2026-02-03	39.2900	39.2900	39.2900	39.2900	+2.451%	2	50	-88.038%
2026-01-29	38.0000	38.3500	38.0000	38.3500	+4.696%	2	48	-87.744%
2026-01-23	36.6300	36.6300	36.6300	36.6300	+0.494%	1	49	-87.169%
2026-01-21	36.4500	36.4500	36.4500	36.4500	-0.137%	4	49	-87.106%
2026-01-20	36.3500	36.5000	36.3500	36.5000	+7.353%	9	45	-87.123%
2026-01-16	35.6900	35.6900	34.0000	34.0000	-5.556%	3	36	-86.176%
2026-01-15	35.0000	36.0000	35.0000	36.0000	+4.257%	4	36	-86.944%
2026-01-13	34.5700	34.5700	34.5300	34.5300	+0.818%	5	34	-86.389%
2026-01-12	34.2500	34.2500	34.2500	34.2500	-7.232%	1	31	-86.277%
2026-01-06	36.9200	36.9200	36.9200	36.9200	-11.463%	2	31	-87.270%
2025-12-31	41.7000	41.7000	41.7000	41.7000	-6.271%	12	20	-88.729%
2025-12-15	44.3000	44.4900	44.3000	44.4900	+4.241%	4	20	-89.436%
2025-12-12	43.2200	43.2200	42.4200	42.6800	+9.324%	3	20	-88.988%
2025-12-08	39.7300	39.7300	39.0400	39.0400	-14.047%	3	21	-87.961%
2025-11-21	45.4200	45.4200	45.4200	45.4200	+13.607%	1	20	-89.652%
2025-11-20	39.9800	39.9800	39.9800	39.9800	-11.549%	1	20	-88.244%
2025-11-14	45.2000	45.2000	45.2000	45.2000	+16.886%	1	19	-89.602%
2025-11-11	38.6400	38.6700	38.6400	38.6700	+4.797%	2	19	-87.846%
2025-11-10	36.9000	36.9000	36.9000	36.9000	-5.385%	3	17	-87.263%
2025-11-07	39.0000	39.0000	39.0000	39.0000	+2.902%	1	19	-87.949%
2025-11-06	37.9000	37.9000	37.9000	37.9000	+9.443%	1	19	-87.599%
2025-10-30	34.6300	34.6300	34.6300	34.6300	-3.538%	1	18	-86.428%
2025-10-24	35.9000	35.9000	35.9000	35.9000	-7.712%	1	17	-86.908%
2025-10-23	38.9000	38.9000	38.9000	38.9000	+6.692%	1	18	-87.918%
2025-10-21	36.4600	36.4600	36.4600	36.4600	+4.320%	1	18	-87.109%
2025-10-20	34.9500	34.9500	34.9500	34.9500	+2.044%	1	17	-86.552%
2025-10-17	34.2500	34.2500	34.2500	34.2500	+20.260%	1	18	-86.277%
2025-10-10	28.4800	28.4800	28.4800	28.4800	-0.420%	1	17	-83.497%
2025-10-09	28.8000	28.8000	28.6000	28.6000	-8.333%	2	18	-83.566%
2025-10-07	29.5000	31.2000	29.5000	31.2000	+19.084%	11	18	-84.936%
2025-10-03	26.2000	26.2000	26.2000	26.2000	-14.575%	1	23	-82.061%
2025-09-25	30.6700	30.6700	30.6700	30.6700	-3.553%	1	23	-84.676%
2025-09-24	31.8000	31.8000	31.8000	31.8000	-3.636%	1	22	-85.220%
2025-09-22	33.0000	33.0000	33.0000	33.0000	-2.077%	10	22	-85.758%
2025-09-18	33.7000	33.7000	33.7000	33.7000	-6.648%	1	12	-86.053%
2025-09-15	36.2000	36.2000	36.1000	36.1000	+6.176%	10	12	-86.981%
2025-09-09	34.0000	34.0000	34.0000	34.0000	0.000%	2	2	-86.176%

.dark-mode .f5jC2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5jC2K{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P105NBIS Jan 15 2027 105.00 Put (NBIS270115P00105000)option OPRA

NBIS20270115P105
NBIS Jan 15 2027 105.00 Put (NBIS270115P00105000)
option OPRA