Dark

NBIS20270115P120
NBIS Jan 15 2027 120.00 Put (NBIS270115P00120000)
option OPRA

EOD

Aug 31, 2026

7.00-6.667%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.7800	7.7800	7.0000	7.0000	-6.667%	5	1,283	0.000%
2026-08-28	7.5000	7.8400	7.5000	7.5000	+0.402%	48	1,279	-6.667%
2026-08-27	7.3000	7.5200	7.2500	7.4700	-9.013%	9	1,240	-6.292%
2026-08-26	8.4000	8.4000	8.2100	8.2100	-2.610%	6	1,242	-14.738%
2026-08-25	8.4300	8.4300	8.4300	8.4300	-8.370%	2	1,247	-16.963%
2026-08-24	9.6600	9.8500	9.2000	9.2000	+8.235%	19	1,249	-23.913%
2026-08-21	8.5000	8.6900	8.4000	8.5000	-5.556%	17	1,238	-17.647%
2026-08-20	9.0000	9.0000	9.0000	9.0000	-0.552%	1	1,223	-22.222%
2026-08-19	8.8800	9.6000	8.6500	9.0500	+19.079%	30	1,224	-22.652%
2026-08-18	6.8900	7.8000	6.8900	7.6000	+11.929%	58	1,205	-7.895%
2026-08-17	7.0000	7.0000	6.2000	6.7900	+1.343%	235	1,192	+3.093%
2026-08-14	6.9000	6.9000	6.6500	6.7000	-16.250%	15	1,189	+4.478%
2026-08-13	7.8700	8.2000	7.2800	8.0000	-3.030%	38	1,199	-12.500%
2026-08-12	10.0000	11.0000	8.2500	8.2500	-40.987%	152	1,211	-15.152%
2026-08-11	16.0000	16.0000	13.8800	13.9800	-13.704%	118	1,228	-49.928%
2026-08-10	17.2900	17.2900	16.0500	16.2000	-8.629%	57	1,280	-56.790%
2026-08-07	19.1500	19.1500	17.3000	17.7300	-4.162%	48	1,280	-60.519%
2026-08-06	17.4000	18.5000	17.0400	18.5000	+15.625%	38	1,262	-62.162%
2026-08-05	16.3800	16.3800	15.8500	16.0000	0.000%	10	1,284	-56.250%
2026-08-04	16.6500	16.6500	16.0000	16.0000	-3.030%	38	1,283	-56.250%
2026-08-03	18.2000	18.2000	16.5000	16.5000	-17.910%	7	1,254	-57.576%
2026-07-31	19.2100	20.2000	19.0000	20.1000	+0.500%	26	1,255	-65.174%
2026-07-30	25.9600	26.0500	20.0000	20.0000	-36.488%	44	1,250	-65.000%
2026-07-29	29.8000	31.7100	28.3300	31.4900	+13.682%	61	1,275	-77.771%
2026-07-28	26.1600	28.5500	26.1600	27.7000	+13.758%	241	1,278	-74.729%
2026-07-27	22.6000	25.7500	22.6000	24.3500	+0.620%	31	1,232	-71.253%
2026-07-24	21.4000	24.2000	21.4000	24.2000	-2.616%	17	1,205	-71.074%
2026-07-21	25.0300	25.2800	24.8500	24.8500	-4.091%	110	1,190	-71.831%
2026-07-20	24.7900	25.9100	24.7900	25.9100	-0.269%	52	1,239	-72.983%
2026-07-17	28.0600	28.1700	25.6000	25.9800	-3.060%	67	1,239	-73.056%
2026-07-16	24.3000	26.8000	24.3000	26.8000	+18.953%	269	1,203	-73.881%
2026-07-14	22.5300	22.5300	22.5300	22.5300	+7.286%	1	949	-68.930%
2026-07-13	20.1000	21.0000	20.1000	21.0000	+7.692%	7	950	-66.667%
2026-07-09	19.5500	19.5700	19.5000	19.5000	-6.475%	6	957	-64.103%
2026-07-08	21.4500	21.4500	20.8500	20.8500	-4.138%	501	954	-66.427%
2026-07-07	21.9700	21.9700	21.2000	21.7500	+5.072%	10	487	-67.816%
2026-07-06	20.7000	20.7000	20.7000	20.7000	+16.292%	1	477	-66.184%
2026-07-02	17.8000	17.8000	17.8000	17.8000	+5.015%	1	477	-60.674%
2026-07-01	16.8000	17.2000	16.8000	16.9500	+27.252%	9	477	-58.702%
2026-06-30	13.7600	13.7700	13.3200	13.3200	-19.126%	44	468	-47.447%
2026-06-26	16.4700	16.4700	16.4700	16.4700	+11.284%	15	498	-57.498%
2026-06-25	15.3500	15.3500	14.8000	14.8000	-7.094%	11	487	-52.703%
2026-06-24	15.9800	15.9800	15.9300	15.9300	+7.635%	2	477	-56.058%
2026-06-23	14.0500	14.8500	14.0500	14.8000	+5.790%	56	477	-52.703%
2026-06-22	13.3500	14.0700	13.3500	13.9900	+2.117%	58	490	-49.964%
2026-06-18	14.1500	14.1500	13.7000	13.7000	-2.073%	11	499	-48.905%
2026-06-17	14.0500	14.2500	13.7300	13.9900	-7.043%	30	499	-49.964%
2026-06-15	15.4400	15.4400	14.5900	15.0500	-15.163%	44	499	-53.488%
2026-06-12	17.7400	17.7400	17.7400	17.7400	-5.437%	1	499	-60.541%
2026-06-11	18.7500	18.7600	18.5000	18.7600	+3.589%	7	499	-62.687%
2026-06-09	17.2400	18.1100	17.2400	18.1100	-0.495%	2	503	-61.347%
2026-06-05	17.2500	18.2000	17.2000	18.2000	+16.294%	9	503	-61.538%
2026-06-04	16.2200	16.2200	15.6500	15.6500	+7.931%	6	503	-55.272%
2026-06-03	14.5000	14.5000	14.5000	14.5000	-0.685%	10	502	-51.724%
2026-06-02	14.5000	14.6000	14.5000	14.6000	+0.275%	11	512	-52.055%
2026-06-01	14.5800	14.6500	14.4500	14.5600	-18.018%	19	502	-51.923%
2026-05-29	17.8000	17.8000	17.7600	17.7600	+6.030%	2	520	-60.586%
2026-05-28	16.0000	16.8000	16.0000	16.7500	-6.789%	13	519	-58.209%
2026-05-26	17.9700	17.9700	17.9700	17.9700	+2.277%	1	514	-61.046%
2026-05-22	17.5500	17.5700	17.5000	17.5700	-3.462%	5	515	-60.159%
2026-05-21	19.6500	19.6500	17.4000	18.2000	-18.202%	13	512	-61.538%
2026-05-20	22.4000	22.4000	21.5000	22.2500	+4.460%	45	512	-68.539%
2026-05-19	21.5300	22.1700	21.3000	21.3000	+0.900%	9	466	-67.136%
2026-05-18	20.3000	21.1100	20.3000	21.1100	+13.985%	20	466	-66.840%
2026-05-15	18.5000	18.6000	18.2000	18.5200	+10.898%	65	466	-62.203%
2026-05-14	17.8000	17.8000	16.7000	16.7000	-5.915%	15	471	-58.084%
2026-05-13	18.1600	18.1600	17.7000	17.7500	-23.260%	3	473	-60.563%
2026-05-12	23.2500	23.3000	23.1000	23.1300	+9.673%	31	473	-69.736%
2026-05-11	21.9500	21.9500	21.0900	21.0900	-6.433%	2	473	-66.809%
2026-05-08	22.2000	22.5600	22.2000	22.5400	+6.071%	5	444	-68.944%
2026-05-07	20.7800	21.2500	20.0000	21.2500	+8.198%	83	440	-67.059%
2026-05-06	20.3700	20.3700	19.0000	19.6400	-7.793%	93	410	-64.358%
2026-05-05	21.7300	21.7300	20.8700	21.3000	+0.235%	13	461	-67.136%
2026-05-04	21.6000	22.2000	21.2500	21.2500	-11.458%	58	457	-67.059%
2026-05-01	25.3000	25.3000	24.0000	24.0000	-13.420%	30	404	-70.833%
2026-04-30	28.3000	28.3000	27.7200	27.7200	-2.394%	5	404	-74.747%
2026-04-28	27.8000	29.0000	27.8000	28.4000	+14.194%	24	401	-75.352%
2026-04-24	24.2300	25.2500	24.2300	24.8700	+5.740%	32	381	-71.854%
2026-04-23	22.9500	23.5200	22.9300	23.5200	+6.909%	52	381	-70.238%
2026-04-22	21.2000	22.0000	21.2000	22.0000	-0.227%	11	335	-68.182%
2026-04-21	22.0500	22.0500	22.0500	22.0500	-4.130%	1	345	-68.254%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+0.656%	1	345	-69.565%
2026-04-14	23.6000	23.6100	22.6000	22.8500	-6.276%	104	345	-69.365%
2026-04-13	24.7300	24.9500	24.1500	24.3800	-6.911%	167	348	-71.288%
2026-04-10	30.0500	30.0500	26.1000	26.1900	-19.291%	77	255	-73.272%
2026-04-08	30.9700	32.4500	30.9700	32.4500	-8.463%	6	246	-78.428%
2026-04-07	35.4500	35.4500	35.4500	35.4500	-7.754%	1	249	-80.254%
2026-04-01	38.4300	38.4300	38.4300	38.4300	-11.472%	1	249	-81.785%
2026-03-31	43.4100	43.4100	43.4100	43.4100	-6.585%	10	248	-83.875%
2026-03-30	44.8500	46.4700	44.8500	46.4700	+10.459%	83	242	-84.937%
2026-03-27	40.9000	42.2000	40.9000	42.0700	+10.711%	34	239	-83.361%
2026-03-26	38.0500	38.0500	38.0000	38.0000	+4.281%	17	234	-81.579%
2026-03-25	36.4400	36.4400	36.4400	36.4400	+1.617%	2	219	-80.790%
2026-03-23	35.6500	35.8600	35.6500	35.8600	-0.939%	34	217	-80.480%
2026-03-20	36.1800	36.2000	36.1800	36.2000	+2.318%	5	185	-80.663%
2026-03-19	35.3800	35.3800	35.3800	35.3800	-0.618%	1	180	-80.215%
2026-03-18	36.2500	36.2500	34.8500	35.6000	-2.865%	80	179	-80.337%
2026-03-17	36.3500	37.2500	36.1000	36.6500	+13.926%	63	138	-80.900%
2026-03-16	33.1100	33.1100	32.1700	32.1700	-18.763%	2	110	-78.241%
2026-03-11	39.6000	39.6000	39.6000	39.6000	-12.890%	2	110	-82.323%
2026-03-04	45.4600	45.4600	45.4600	45.4600	+7.725%	1	109	-84.602%
2026-02-25	42.2000	42.2000	42.2000	42.2000	-17.417%	85	62	-83.412%
2026-01-30	50.9700	51.1000	50.9600	51.1000	+11.087%	3	62	-86.301%
2026-01-28	46.0000	46.0000	46.0000	46.0000	-2.542%	1	62	-84.783%
2026-01-26	47.3000	47.3000	47.2000	47.2000	-0.840%	10	63	-85.169%
2026-01-23	47.6000	47.6000	47.6000	47.6000	+1.277%	1	58	-85.294%
2026-01-20	47.0000	47.0000	47.0000	47.0000	+4.444%	1	57	-85.106%
2026-01-13	45.0000	45.0000	45.0000	45.0000	-6.054%	1	56	-84.444%
2026-01-12	47.9000	47.9000	47.9000	47.9000	-5.560%	1	56	-85.386%
2025-12-23	50.7200	50.7200	50.7200	50.7200	-5.549%	1	56	-86.199%
2025-12-19	52.2000	53.7000	52.2000	53.7000	-5.474%	3	55	-86.965%
2025-12-16	57.0000	57.0000	56.8100	56.8100	-2.889%	2	56	-87.678%
2025-11-21	58.5000	58.5000	58.5000	58.5000	+4.464%	1	54	-88.034%
2025-11-14	56.0000	56.0000	56.0000	56.0000	+8.213%	2	55	-87.500%
2025-11-12	51.7500	51.7500	51.7500	51.7500	+11.290%	1	55	-86.473%
2025-11-11	48.7000	48.7000	46.5000	46.5000	-6.155%	2	55	-84.946%
2025-11-07	49.5500	49.5500	49.5500	49.5500	+8.662%	5	55	-85.873%
2025-11-04	48.0000	48.0000	45.6000	45.6000	+3.074%	2	57	-84.649%
2025-11-03	42.8100	44.2400	42.8100	44.2400	+6.860%	96	61	-84.177%
2025-10-31	41.5900	41.5900	41.4000	41.4000	-4.410%	6	61	-83.092%
2025-10-30	43.1000	43.3100	43.1000	43.3100	+0.885%	3	62	-83.837%
2025-10-29	42.8100	42.9300	42.8100	42.9300	+1.012%	2	61	-83.694%
2025-10-28	42.5000	42.5000	42.5000	42.5000	-0.094%	5	59	-83.529%
2025-10-27	43.4000	43.4000	42.5400	42.5400	-4.854%	2	59	-83.545%
2025-10-24	44.7100	44.7100	44.7100	44.7100	+1.291%	1	59	-84.344%
2025-10-20	44.1400	44.1400	44.1400	44.1400	+18.816%	1	59	-84.141%
2025-10-13	37.1500	37.1500	37.1500	37.1500	-2.237%	1	59	-81.157%
2025-10-10	37.8600	38.0000	37.8600	38.0000	+1.333%	2	60	-81.579%
2025-10-09	37.5000	37.5000	37.5000	37.5000	-3.251%	1	60	-81.333%
2025-10-08	38.7600	38.7600	38.7600	38.7600	+10.302%	1	59	-81.940%
2025-10-06	35.1400	35.1400	35.1400	35.1400	-2.713%	10	59	-80.080%
2025-10-02	37.8000	37.8000	36.1200	36.1200	-8.788%	11	59	-80.620%
2025-09-30	39.5100	39.6000	38.5200	39.6000	-5.938%	32	49	-82.323%
2025-09-29	42.2000	42.2000	42.1000	42.1000	+3.010%	5	21	-83.373%
2025-09-25	40.7400	40.8800	40.7200	40.8700	+0.172%	12	18	-82.873%
2025-09-24	40.4900	40.8000	40.4900	40.8000	-2.158%	11	28	-82.843%
2025-09-22	41.1000	41.7000	40.6000	41.7000	-6.292%	14	17	-83.213%
2025-09-18	44.5000	44.5000	44.5000	44.5000	-4.095%	2	5	-84.270%
2025-09-12	46.4000	46.4000	46.4000	46.4000	0.000%	3	3	-84.914%

.dark-mode .j8yQlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8yQlB{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P120NBIS Jan 15 2027 120.00 Put (NBIS270115P00120000)option OPRA

NBIS20270115P120
NBIS Jan 15 2027 120.00 Put (NBIS270115P00120000)
option OPRA