Dark

NBIS20270115P110
NBIS Jan 15 2027 110.00 Put (NBIS270115P00110000)
option OPRA

EOD

Aug 31, 2026

5.33-8.103%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.7900	5.7900	5.3300	5.3300	-8.103%	2	868	0.000%
2026-08-28	5.8000	5.8000	5.8000	5.8000	+5.455%	2	869	-8.103%
2026-08-27	5.5000	5.5000	5.5000	5.5000	-10.569%	1	868	-3.091%
2026-08-26	6.1200	6.1500	6.1200	6.1500	-2.381%	4	869	-13.333%
2026-08-25	6.5700	6.5700	6.3000	6.3000	-16.446%	2	866	-15.397%
2026-08-24	7.5400	7.5400	7.5400	7.5400	+17.813%	1	865	-29.310%
2026-08-21	6.4800	6.5100	6.4000	6.4000	-8.571%	109	864	-16.719%
2026-08-20	6.7500	7.0000	6.7500	7.0000	+2.190%	4	856	-23.857%
2026-08-19	6.5000	7.4400	6.5000	6.8500	+17.094%	21	855	-22.190%
2026-08-18	5.3000	5.8500	5.3000	5.8500	+14.035%	8	852	-8.889%
2026-08-17	5.3000	5.3000	4.8000	5.1300	-1.346%	6	845	+3.899%
2026-08-14	5.6200	5.7500	5.2000	5.2000	-17.591%	48	843	+2.500%
2026-08-13	5.7000	6.3100	5.6500	6.3100	-1.252%	24	827	-15.531%
2026-08-12	8.6000	8.6000	6.3500	6.3900	-39.143%	161	816	-16.588%
2026-08-11	11.3500	11.4000	10.5000	10.5000	-18.288%	31	781	-49.238%
2026-08-10	13.5000	13.6500	12.7000	12.8500	-11.073%	216	780	-58.521%
2026-08-07	15.2000	15.2000	14.4500	14.4500	-3.020%	9	820	-63.114%
2026-08-06	13.7200	14.9000	13.7200	14.9000	+12.453%	2	811	-64.228%
2026-08-05	13.6100	13.6100	13.2500	13.2500	+3.759%	6	811	-59.774%
2026-08-04	12.8000	13.0000	12.7700	12.7700	-3.258%	14	812	-58.262%
2026-08-03	15.6800	15.6800	13.2000	13.2000	-21.847%	4	805	-59.621%
2026-07-30	22.5500	22.5500	16.8900	16.8900	-36.504%	18	805	-68.443%
2026-07-29	24.9600	26.6000	24.9600	26.6000	+14.409%	13	790	-79.962%
2026-07-28	24.0000	24.0000	23.2500	23.2500	+13.415%	16	788	-77.075%
2026-07-27	20.4100	20.5000	20.4100	20.5000	+10.572%	2	794	-74.000%
2026-07-24	18.3000	19.4000	18.3000	18.5400	+10.291%	17	793	-71.251%
2026-07-23	16.8100	16.8100	16.8100	16.8100	-6.611%	1	785	-68.293%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-3.122%	5	785	-70.389%
2026-07-21	19.1600	19.1600	18.5800	18.5800	-14.457%	2	785	-71.313%
2026-07-20	20.8700	21.7200	20.8700	21.7200	0.000%	14	786	-75.460%
2026-07-17	22.4200	22.4200	21.6000	21.7200	+9.642%	6	776	-75.460%
2026-07-16	20.0000	20.0000	19.8100	19.8100	+7.371%	8	780	-73.094%
2026-07-14	18.2700	18.6700	18.2700	18.4500	+14.596%	12	780	-71.111%
2026-07-09	16.0500	16.1000	16.0500	16.1000	-10.556%	2	772	-66.894%
2026-07-08	18.0000	18.0000	18.0000	18.0000	+1.466%	2	772	-70.389%
2026-07-07	17.7400	17.7400	17.7400	17.7400	+4.353%	1	774	-69.955%
2026-07-02	15.6500	17.0000	15.6500	17.0000	+24.908%	106	688	-68.647%
2026-07-01	13.8200	14.0100	13.6100	13.6100	+29.005%	4	688	-60.838%
2026-06-30	11.1700	11.1700	10.5500	10.5500	-16.929%	7	685	-49.479%
2026-06-25	12.4300	12.7000	12.4300	12.7000	-6.135%	2	680	-58.031%
2026-06-24	13.0300	13.5300	13.0300	13.5300	+12.750%	22	681	-60.606%
2026-06-23	12.1500	12.1500	12.0000	12.0000	+3.448%	2	682	-55.583%
2026-06-22	10.9000	11.6000	10.8500	11.6000	+4.505%	7	681	-54.052%
2026-06-18	11.1000	11.5000	10.9500	11.1000	-4.310%	14	683	-51.982%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-1.944%	1	683	-54.052%
2026-06-16	11.9500	11.9500	11.8200	11.8300	-1.826%	12	683	-54.945%
2026-06-15	12.7000	12.7000	11.8400	12.0500	-14.235%	10	696	-55.768%
2026-06-12	13.9000	14.0500	13.9000	14.0500	-8.648%	30	696	-62.064%
2026-06-10	15.3800	15.3800	15.3800	15.3800	+0.523%	1	696	-65.345%
2026-06-05	13.8000	15.3000	13.7500	15.3000	+25.926%	43	695	-65.163%
2026-06-04	13.0500	13.0500	12.1500	12.1500	+0.413%	44	675	-56.132%
2026-06-03	11.6000	12.2000	11.6000	12.1000	+4.310%	6	715	-55.950%
2026-06-02	11.4500	11.6100	11.4500	11.6000	-2.929%	3	711	-54.052%
2026-06-01	12.3000	12.3200	11.9500	11.9500	-13.280%	11	710	-55.397%
2026-05-29	13.2500	14.7000	13.2500	13.7800	+3.067%	79	713	-61.321%
2026-05-28	13.3700	13.3700	13.3700	13.3700	-5.712%	1	646	-60.135%
2026-05-22	14.1500	14.1800	14.0000	14.1800	-1.869%	36	646	-62.412%
2026-05-21	15.7000	15.7000	14.4500	14.4500	-21.892%	4	670	-63.114%
2026-05-20	18.1500	18.5000	18.1500	18.5000	+5.714%	11	670	-71.189%
2026-05-19	17.5000	17.5000	17.5000	17.5000	+2.639%	10	682	-69.543%
2026-05-18	16.5000	17.0500	16.5000	17.0500	+12.171%	4	682	-68.739%
2026-05-15	15.2200	15.2200	15.2000	15.2000	+5.923%	2	682	-64.934%
2026-05-14	13.9000	14.3500	13.7300	14.3500	+0.350%	8	679	-62.857%
2026-05-13	15.3300	15.3300	14.3000	14.3000	-24.178%	7	684	-62.727%
2026-05-12	18.4000	19.3200	18.4000	18.8600	+7.895%	36	684	-71.739%
2026-05-11	17.0000	17.4800	17.0000	17.4800	-4.689%	4	684	-69.508%
2026-05-08	18.3500	18.3500	18.3300	18.3400	+4.800%	3	663	-70.938%
2026-05-07	16.9000	17.5300	16.9000	17.5000	+11.182%	33	660	-69.543%
2026-05-06	15.5000	15.7500	15.3400	15.7400	-8.488%	77	648	-66.137%
2026-05-05	17.1800	17.2000	17.1800	17.2000	-0.521%	11	635	-69.012%
2026-05-04	18.1000	18.1000	17.2000	17.2900	-14.406%	653	625	-69.173%
2026-05-01	21.1300	21.1300	19.9500	20.2000	-10.895%	45	938	-73.614%
2026-04-30	22.9100	22.9100	22.6700	22.6700	-2.327%	69	938	-76.489%
2026-04-29	22.9900	23.3000	22.9900	23.2100	-2.150%	4	870	-77.036%
2026-04-28	22.6300	23.7700	22.6300	23.7200	+12.470%	8	866	-77.530%
2026-04-27	21.1200	22.4000	21.0900	21.0900	+4.925%	7	863	-74.727%
2026-04-24	18.7000	20.2300	18.5000	20.1000	+7.890%	56	863	-73.483%
2026-04-23	17.9000	18.6300	17.9000	18.6300	+2.871%	4	872	-71.390%
2026-04-22	16.8000	18.1100	16.8000	18.1100	+0.332%	2	871	-70.569%
2026-04-21	18.0500	18.1000	18.0500	18.0500	-2.168%	27	885	-70.471%
2026-04-20	18.7000	18.7500	18.4500	18.4500	0.000%	148	885	-71.111%
2026-04-17	18.6800	18.6800	18.2600	18.4500	+0.163%	465	802	-71.111%
2026-04-16	18.3200	18.4300	18.3200	18.4200	+1.209%	262	474	-71.064%
2026-04-15	20.0700	20.0700	18.2000	18.2000	-3.191%	11	350	-70.714%
2026-04-14	18.6500	18.8000	18.6500	18.8000	-6.885%	41	346	-71.649%
2026-04-13	21.7100	21.7100	19.8800	20.1900	-7.892%	56	347	-73.601%
2026-04-10	22.1900	22.1900	21.5200	21.9200	-11.826%	11	325	-75.684%
2026-04-09	25.7000	25.7000	24.8600	24.8600	-16.773%	2	331	-78.560%
2026-04-07	29.8700	29.8700	29.8700	29.8700	-1.905%	1	333	-82.156%
2026-04-06	31.1000	31.1000	30.4000	30.4500	-5.081%	16	334	-82.496%
2026-04-02	32.8300	32.8300	32.0800	32.0800	-1.836%	61	307	-83.385%
2026-04-01	32.9200	32.9200	32.6000	32.6800	-13.887%	3	307	-83.690%
2026-03-30	37.9500	37.9500	37.9500	37.9500	+8.739%	1	304	-85.955%
2026-03-27	34.6400	35.3500	34.6400	34.9000	+10.443%	29	303	-84.728%
2026-03-26	31.9000	31.9000	31.6000	31.6000	+3.201%	3	302	-83.133%
2026-03-25	30.4000	30.7000	30.4000	30.6200	+4.505%	26	301	-82.593%
2026-03-23	29.3000	29.3000	29.3000	29.3000	-6.688%	1	287	-81.809%
2026-03-20	29.1500	31.4000	29.1500	31.4000	+6.297%	7	286	-83.025%
2026-03-19	30.5000	30.5000	29.4800	29.5400	+0.476%	13	288	-81.957%
2026-03-18	29.4000	29.4000	29.4000	29.4000	-6.962%	1	289	-81.871%
2026-03-17	29.7000	31.6000	29.7000	31.6000	+19.471%	96	288	-83.133%
2026-03-16	27.2800	27.4600	26.4500	26.4500	-21.537%	10	227	-79.849%
2026-03-12	33.7100	33.7100	33.7100	33.7100	+1.201%	1	230	-84.189%
2026-03-11	33.6900	33.6900	33.3100	33.3100	-16.725%	3	229	-83.999%
2026-03-09	40.0000	40.0000	40.0000	40.0000	+5.848%	10	227	-86.675%
2026-03-04	37.7900	37.7900	37.7900	37.7900	-8.121%	1	237	-85.896%
2026-02-27	41.1300	41.1300	41.1300	41.1300	+17.581%	1	238	-87.041%
2026-02-26	34.9800	34.9800	34.9800	34.9800	-2.154%	1	237	-84.763%
2026-02-19	35.5400	36.2100	35.5400	35.7500	-4.412%	3	237	-85.091%
2026-02-18	37.4000	37.4000	37.4000	37.4000	-2.857%	1	235	-85.749%
2026-02-13	38.5000	38.5000	38.5000	38.5000	-11.352%	1	235	-86.156%
2026-02-12	43.4300	43.4300	43.4300	43.4300	-13.915%	1	235	-87.727%
2026-02-05	49.8000	50.4500	49.7800	50.4500	+7.158%	19	234	-89.435%
2026-02-04	46.0000	47.0800	46.0000	47.0800	+8.230%	27	227	-88.679%
2026-02-03	43.5000	43.5000	43.5000	43.5000	-1.361%	1	202	-87.747%
2026-02-02	44.1000	44.1000	44.1000	44.1000	+10.195%	1	201	-87.914%
2026-01-26	40.0200	40.0200	40.0200	40.0200	+1.316%	1	201	-86.682%
2026-01-20	39.5000	39.5000	39.5000	39.5000	+1.282%	2	200	-86.506%
2026-01-16	39.0000	39.0000	39.0000	39.0000	-1.141%	1	199	-86.333%
2026-01-08	39.4500	39.4500	39.4500	39.4500	-16.772%	5	199	-86.489%
2025-11-20	47.4000	47.4000	47.4000	47.4000	-3.462%	25	199	-88.755%
2025-11-14	49.5000	49.5000	48.7800	49.1000	+9.111%	7	177	-89.145%
2025-11-12	45.1400	45.1400	45.0000	45.0000	+9.622%	2	183	-88.156%
2025-11-11	39.7000	41.0500	39.7000	41.0500	-4.579%	11	185	-87.016%
2025-11-07	42.0800	43.0200	42.0800	43.0200	+4.697%	4	174	-87.610%
2025-11-06	39.7200	41.0900	39.7200	41.0900	+5.009%	3	174	-87.028%
2025-11-05	39.2500	39.2500	39.1300	39.1300	+3.931%	7	173	-86.379%
2025-10-29	37.6500	37.6500	37.6500	37.6500	+6.506%	1	178	-85.843%
2025-10-28	35.3500	35.3500	35.3500	35.3500	-2.078%	3	179	-84.922%
2025-10-27	36.4600	36.4600	36.1000	36.1000	-4.142%	2	178	-85.235%
2025-10-24	39.4800	39.4800	37.6600	37.6600	-9.471%	3	178	-85.847%
2025-10-23	41.6000	41.6000	41.6000	41.6000	+3.974%	1	179	-87.188%
2025-10-21	40.1000	41.7700	40.0100	40.0100	+3.922%	8	178	-86.678%
2025-10-20	37.8000	38.5000	37.8000	38.5000	+14.686%	10	172	-86.156%
2025-10-15	33.8000	33.8000	33.5700	33.5700	+6.605%	2	162	-84.123%
2025-10-10	29.6100	31.7400	29.6100	31.4900	-5.435%	15	161	-83.074%
2025-10-08	33.1000	33.3000	33.1000	33.3000	-2.059%	60	168	-83.994%
2025-10-07	34.0000	34.0000	34.0000	34.0000	+5.557%	1	108	-84.324%
2025-10-02	32.5000	32.5000	32.2100	32.2100	-5.874%	8	108	-83.452%
2025-10-01	34.2200	34.2200	34.2200	34.2200	-0.058%	1	101	-84.424%
2025-09-29	34.2400	34.2400	34.2400	34.2400	-3.820%	1	101	-84.433%
2025-09-25	35.6000	35.6000	35.6000	35.6000	+4.706%	10	100	-85.028%
2025-09-24	33.9000	35.3500	33.9000	34.0000	-2.017%	35	90	-84.324%
2025-09-22	35.4000	35.4000	34.2000	34.7000	-5.707%	52	82	-84.640%
2025-09-18	36.8000	38.4000	35.2000	36.8000	-7.071%	12	54	-85.516%
2025-09-15	39.6000	39.6000	39.6000	39.6000	-0.277%	3	42	-86.540%
2025-09-12	39.7300	39.7300	39.7100	39.7100	+0.532%	5	42	-86.578%
2025-09-09	40.1100	41.5000	39.5000	39.5000	0.000%	43	37	-86.506%

.dark-mode .sl10mX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sl10mX{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P110NBIS Jan 15 2027 110.00 Put (NBIS270115P00110000)option OPRA

NBIS20270115P110
NBIS Jan 15 2027 110.00 Put (NBIS270115P00110000)
option OPRA