Dark

NBIS20270115P115
NBIS Jan 15 2027 115.00 Put (NBIS270115P00115000)
option OPRA

EOD

Aug 31, 2026

6.20-10.791%(-0.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.7500	6.7500	6.2000	6.2000	-10.791%	19	513	0.000%
2026-08-28	6.9000	6.9500	6.9000	6.9500	+5.784%	2	528	-10.791%
2026-08-27	6.6500	6.6500	6.5700	6.5700	-18.889%	6	526	-5.632%
2026-08-24	8.2000	8.7600	8.1000	8.1000	+8.725%	12	525	-23.457%
2026-08-21	7.4000	7.4500	7.4000	7.4500	-4.487%	2	516	-16.779%
2026-08-20	7.8000	7.8000	7.8000	7.8000	-1.266%	1	517	-20.513%
2026-08-19	7.5800	8.5000	7.5800	7.9000	+9.267%	6	516	-21.519%
2026-08-18	7.2300	7.2300	7.2300	7.2300	+18.525%	3	514	-14.246%
2026-08-14	6.1000	6.1000	6.1000	6.1000	-17.568%	1	511	+1.639%
2026-08-12	8.6500	8.6500	7.4000	7.4000	-40.081%	152	511	-16.216%
2026-08-11	13.0700	13.0700	12.3400	12.3500	-15.120%	78	492	-49.798%
2026-08-10	14.4500	14.6000	14.4500	14.5500	-6.731%	4	526	-57.388%
2026-08-07	17.2700	17.2700	15.4500	15.6000	-5.740%	12	525	-60.256%
2026-08-06	15.6300	16.5500	15.6000	16.5500	+16.549%	15	516	-62.538%
2026-08-05	14.7400	14.9000	14.2000	14.2000	+0.212%	8	505	-56.338%
2026-08-04	14.3400	14.3400	14.1700	14.1700	-6.345%	2	502	-56.246%
2026-08-03	16.1000	16.1000	15.1300	15.1300	-13.046%	12	503	-59.022%
2026-07-31	17.4000	17.4000	17.4000	17.4000	-8.613%	2	493	-64.368%
2026-07-30	19.0400	19.0400	19.0400	19.0400	-33.797%	1	491	-67.437%
2026-07-29	26.7300	28.7600	26.7300	28.7600	+12.608%	115	492	-78.442%
2026-07-28	24.0000	25.8500	24.0000	25.5400	+15.566%	8	514	-75.724%
2026-07-27	22.5400	23.3500	22.1000	22.1000	-1.339%	118	520	-71.946%
2026-07-24	22.0300	22.4000	21.9200	22.4000	+18.644%	38	569	-72.321%
2026-07-23	18.8800	18.8800	18.8800	18.8800	-0.632%	1	556	-67.161%
2026-07-22	19.0000	19.0000	19.0000	19.0000	-6.126%	1	555	-67.368%
2026-07-21	21.9000	21.9000	20.2400	20.2400	-15.842%	3	554	-69.368%
2026-07-20	23.6500	24.0500	23.6500	24.0500	+1.691%	2	551	-74.220%
2026-07-17	25.9300	25.9300	23.5200	23.6500	-2.070%	50	549	-73.784%
2026-07-16	22.8000	24.9500	22.8000	24.1500	+16.667%	7	528	-74.327%
2026-07-15	20.8000	20.8000	20.1000	20.7000	+0.242%	9	526	-70.048%
2026-07-14	17.7500	20.6500	17.7500	20.6500	+13.711%	15	518	-69.976%
2026-07-10	18.8000	18.8700	18.1000	18.1600	+2.310%	11	508	-65.859%
2026-07-09	17.7500	17.7500	17.7500	17.7500	-10.579%	2	498	-65.070%
2026-07-08	19.9000	20.1000	19.8500	19.8500	-2.313%	4	497	-68.766%
2026-07-07	19.6000	20.5000	18.8000	20.3200	+10.736%	6	496	-69.488%
2026-07-06	17.7200	18.4000	17.5200	18.3500	+15.409%	4	492	-66.213%
2026-07-01	15.9000	15.9000	15.9000	15.9000	+30.542%	1	489	-61.006%
2026-06-30	12.1800	12.1800	12.1800	12.1800	-9.778%	1	489	-49.097%
2026-06-29	13.7500	13.7500	13.5000	13.5000	-9.396%	2	490	-54.074%
2026-06-24	14.4000	14.9000	14.4000	14.9000	+9.882%	7	490	-58.389%
2026-06-23	13.5600	13.5600	13.5600	13.5600	+10.875%	1	493	-54.277%
2026-06-22	12.2300	12.2300	12.2300	12.2300	-4.229%	1	494	-49.305%
2026-06-18	12.3500	12.7700	12.3500	12.7700	+1.349%	31	505	-51.449%
2026-06-17	12.7000	12.9700	12.6000	12.6000	-3.077%	5	505	-50.794%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-1.141%	25	505	-52.308%
2026-06-15	13.9900	13.9900	13.1500	13.1500	-16.242%	11	513	-52.852%
2026-06-12	16.3900	16.3900	15.3000	15.7000	-5.988%	63	513	-60.510%
2026-06-08	16.1500	16.7200	16.1500	16.7000	+2.141%	24	513	-62.874%
2026-06-05	16.3500	16.3500	16.3500	16.3500	+20.664%	21	502	-62.080%
2026-06-04	14.2000	14.2000	13.5500	13.5500	-1.812%	14	481	-54.244%
2026-06-03	13.5000	13.8000	13.5000	13.8000	+3.371%	22	479	-55.072%
2026-06-02	13.3500	13.3500	13.3500	13.3500	-0.373%	20	505	-53.558%
2026-06-01	13.4000	13.4000	13.4000	13.4000	-14.650%	1	505	-53.731%
2026-05-29	16.0300	16.0300	15.7000	15.7000	+2.951%	2	505	-60.510%
2026-05-28	14.7500	15.2500	14.7500	15.2500	-1.358%	2	503	-59.344%
2026-05-26	15.4600	15.4600	15.4600	15.4600	-1.529%	1	501	-59.897%
2026-05-22	15.7000	15.7000	15.7000	15.7000	-22.277%	1	501	-60.510%
2026-05-20	19.9000	20.2000	19.9000	20.2000	+2.538%	2	500	-69.307%
2026-05-19	20.1000	20.3000	19.7000	19.7000	+17.262%	51	521	-68.528%
2026-05-15	16.5000	16.8000	16.5000	16.8000	+8.457%	2	521	-63.095%
2026-05-14	15.1500	15.4900	15.1500	15.4900	-3.188%	7	521	-59.974%
2026-05-13	16.6000	16.6200	16.0000	16.0000	-15.789%	19	498	-61.250%
2026-05-11	19.0000	19.0000	19.0000	19.0000	-5.095%	2	498	-67.368%
2026-05-08	19.8000	20.0200	19.8000	20.0200	+3.677%	2	500	-69.031%
2026-05-07	19.3100	19.3100	19.3100	19.3100	+0.573%	24	499	-67.892%
2026-05-05	19.0900	19.2500	19.0900	19.2000	+1.053%	22	499	-67.708%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-13.636%	2	501	-67.368%
2026-05-01	22.5000	22.5000	22.0000	22.0000	-13.386%	2	500	-71.818%
2026-04-30	25.2200	25.4100	25.0500	25.4000	-1.779%	10	500	-75.591%
2026-04-28	26.5500	26.5500	25.8600	25.8600	+16.486%	51	503	-76.025%
2026-04-24	22.2000	22.2000	22.2000	22.2000	+5.967%	2	463	-72.072%
2026-04-23	20.0000	20.9500	20.0000	20.9500	+3.202%	45	463	-70.406%
2026-04-22	20.3000	20.3000	20.3000	20.3000	+1.500%	1	433	-69.458%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-3.892%	11	432	-69.000%
2026-04-15	20.8000	20.8100	20.8000	20.8100	+0.921%	30	421	-70.207%
2026-04-14	20.6200	20.6200	20.6200	20.6200	-7.534%	2	435	-69.932%
2026-04-13	22.0000	22.3000	22.0000	22.3000	-5.708%	3	433	-72.197%
2026-04-10	24.4000	24.6000	23.6500	23.6500	-13.528%	95	432	-73.784%
2026-04-09	27.3500	27.3500	27.3500	27.3500	-4.571%	1	387	-77.331%
2026-04-08	28.6600	28.6600	28.6600	28.6600	-12.622%	1	387	-78.367%
2026-04-07	32.8000	32.8000	32.8000	32.8000	-14.805%	1	386	-81.098%
2026-03-31	39.4000	39.4000	38.5000	38.5000	-11.229%	2	385	-83.896%
2026-03-30	42.5800	43.3700	42.5800	43.3700	+13.238%	13	385	-85.704%
2026-03-27	38.0000	38.3000	38.0000	38.3000	+8.652%	44	384	-83.812%
2026-03-26	34.8900	35.2500	34.8900	35.2500	+6.980%	2	351	-82.411%
2026-03-25	32.9500	32.9500	32.9500	32.9500	-4.961%	40	353	-81.184%
2026-03-24	34.6700	34.6700	34.6700	34.6700	+3.462%	2	333	-82.117%
2026-03-20	33.5100	33.5100	33.5100	33.5100	+1.545%	10	333	-81.498%
2026-03-19	34.3000	34.3000	33.0000	33.0000	+0.856%	5	328	-81.212%
2026-03-18	34.0000	34.1500	32.7200	32.7200	-3.481%	10	328	-81.051%
2026-03-17	33.2000	34.4800	33.0000	33.9000	+13.340%	52	327	-81.711%
2026-03-16	29.9100	29.9100	29.9100	29.9100	-12.416%	3	299	-79.271%
2026-03-13	34.1500	34.1500	34.1500	34.1500	-24.614%	1	299	-81.845%
2026-03-03	45.3000	45.3000	45.3000	45.3000	+0.354%	1	305	-86.313%
2026-02-27	41.1100	45.1400	41.1100	45.1400	+14.481%	11	304	-86.265%
2026-02-19	39.0300	39.4300	39.0300	39.4300	-8.430%	2	295	-84.276%
2026-02-13	43.0600	43.0600	43.0600	43.0600	-9.252%	2	296	-85.601%
2026-02-12	47.3000	47.4500	47.3000	47.4500	-2.266%	2	296	-86.934%
2026-02-04	48.5400	48.5500	48.5000	48.5500	+1.505%	8	295	-87.230%
2026-02-02	47.8300	47.8300	47.8300	47.8300	+8.042%	20	292	-87.037%
2026-01-29	44.2700	44.2700	44.2700	44.2700	+0.408%	1	292	-85.995%
2026-01-27	44.0900	44.0900	44.0900	44.0900	-3.099%	1	292	-85.938%
2026-01-23	45.5000	45.5000	45.5000	45.5000	+10.976%	10	292	-86.374%
2026-01-16	41.0000	41.0000	41.0000	41.0000	-2.381%	10	282	-84.878%
2026-01-15	42.0000	42.0000	42.0000	42.0000	+2.016%	3	282	-85.238%
2026-01-12	41.1700	41.1700	41.1700	41.1700	-15.980%	1	282	-84.940%
2025-12-29	49.0000	49.0000	49.0000	49.0000	-4.836%	1	282	-87.347%
2025-12-18	51.4900	51.4900	51.4900	51.4900	-4.294%	1	283	-87.959%
2025-12-17	53.8000	53.8000	53.8000	53.8000	+3.442%	8	283	-88.476%
2025-11-21	52.0500	52.0500	52.0100	52.0100	+0.795%	4	275	-88.079%
2025-11-20	50.7100	51.6000	50.3700	51.6000	-2.733%	32	275	-87.984%
2025-11-18	53.0500	53.0500	53.0500	53.0500	+5.195%	10	250	-88.313%
2025-11-13	50.4300	50.4300	50.4300	50.4300	+21.606%	3	250	-87.706%
2025-11-11	41.4700	41.4700	41.4700	41.4700	-3.446%	1	246	-85.049%
2025-11-10	42.9500	42.9500	42.9500	42.9500	-1.671%	1	246	-85.565%
2025-11-04	42.7700	43.6800	42.7700	43.6800	+13.514%	6	247	-85.806%
2025-10-31	39.9500	39.9500	38.3400	38.4800	-3.824%	9	245	-83.888%
2025-10-29	40.0200	40.0200	40.0100	40.0100	+2.458%	2	245	-84.504%
2025-10-27	39.5100	39.7500	39.0500	39.0500	-7.267%	15	234	-84.123%
2025-10-24	42.1100	42.1100	42.1100	42.1100	-2.591%	1	234	-85.277%
2025-10-21	43.2300	43.2300	43.2300	43.2300	+6.216%	1	234	-85.658%
2025-10-17	40.7000	40.7000	40.7000	40.7000	+10.688%	1	234	-84.767%
2025-10-15	36.7700	36.7700	36.7700	36.7700	+4.223%	1	233	-83.138%
2025-10-10	35.2100	35.2800	35.2100	35.2800	+1.089%	7	233	-82.426%
2025-10-06	34.6000	34.9000	34.5000	34.9000	-5.420%	157	233	-82.235%
2025-09-30	36.9000	36.9000	36.9000	36.9000	-0.539%	1	81	-83.198%
2025-09-24	37.1000	37.1000	37.1000	37.1000	-5.115%	30	81	-83.288%
2025-09-23	39.1000	39.1000	39.0000	39.1000	-6.010%	52	52	-84.143%
2025-09-18	41.6000	41.6000	41.6000	41.6000	0.000%	1	1	-85.096%

.dark-mode .N82X5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N82X5H{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P115NBIS Jan 15 2027 115.00 Put (NBIS270115P00115000)option OPRA

NBIS20270115P115
NBIS Jan 15 2027 115.00 Put (NBIS270115P00115000)
option OPRA