Dark

NBIS20270115P125
NBIS Jan 15 2027 125.00 Put (NBIS270115P00125000)
option OPRA

EOD

Aug 31, 2026

8.25-4.181%(-0.36)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	8.6700	8.9000	8.2500	8.2500	-4.181%	19	1,765	0.000%
2026-08-27	8.3300	8.6100	8.3300	8.6100	-7.618%	4	1,763	-4.181%
2026-08-26	9.3200	9.3200	9.3200	9.3200	-1.895%	1	1,761	-11.481%
2026-08-25	9.5000	9.5000	9.5000	9.5000	-7.407%	1	1,760	-13.158%
2026-08-24	11.2700	11.2700	10.1000	10.2600	-0.388%	18	1,761	-19.591%
2026-08-20	10.3000	10.3000	10.0000	10.3000	0.000%	4	1,753	-19.903%
2026-08-19	10.0000	10.9200	9.8300	10.3000	+21.176%	16	1,750	-19.903%
2026-08-18	8.5000	8.5300	8.2000	8.5000	+16.438%	32	1,746	-2.941%
2026-08-17	7.7000	7.7000	7.2700	7.3000	-7.006%	21	1,746	+13.014%
2026-08-14	8.2000	8.3000	7.8500	7.8500	-14.395%	12	1,741	+5.096%
2026-08-13	8.1700	9.1700	8.1700	9.1700	-1.398%	11	1,742	-10.033%
2026-08-12	11.5000	11.5000	9.1500	9.3000	-38.856%	134	1,738	-11.290%
2026-08-11	16.5600	16.6700	15.2100	15.2100	-17.784%	634	1,658	-45.759%
2026-08-10	18.8300	19.0000	17.9500	18.5000	-3.394%	60	1,695	-55.405%
2026-08-07	19.4000	21.6500	19.0000	19.1500	-6.722%	170	1,672	-56.919%
2026-08-06	18.8400	20.5300	18.8400	20.5300	+15.014%	3	1,580	-59.815%
2026-08-04	17.8000	17.8500	17.7500	17.8500	-4.290%	7	1,579	-53.782%
2026-08-03	18.6500	18.6500	18.6500	18.6500	-13.657%	2	1,579	-55.764%
2026-07-31	20.7200	22.2500	20.7200	21.6000	-1.818%	8	1,579	-61.806%
2026-07-30	26.7500	26.7500	22.0000	22.0000	-30.926%	91	1,577	-62.500%
2026-07-29	32.0000	34.0500	31.8500	31.8500	+4.735%	28	1,641	-74.097%
2026-07-28	28.6600	31.2000	28.6600	30.4100	+9.665%	558	1,649	-72.871%
2026-07-27	26.1500	27.7300	26.1500	27.7300	+5.237%	56	1,325	-70.249%
2026-07-24	26.0900	26.3500	26.0400	26.3500	+13.823%	17	1,275	-68.691%
2026-07-22	23.1500	23.1500	23.1500	23.1500	-5.356%	2	1,258	-64.363%
2026-07-21	25.7000	25.8500	24.4600	24.4600	-14.386%	28	1,258	-66.271%
2026-07-20	28.5700	28.5700	28.5700	28.5700	-0.279%	1	1,258	-71.124%
2026-07-17	30.4000	30.4000	27.8100	28.6500	-4.020%	59	1,258	-71.204%
2026-07-16	26.1000	29.8500	26.1000	29.8500	+18.830%	101	1,260	-72.362%
2026-07-15	25.1200	25.1200	25.1200	25.1200	+2.740%	33	1,254	-67.158%
2026-07-14	23.9300	25.0000	23.9300	24.4500	+18.402%	429	1,287	-66.258%
2026-07-10	20.6500	20.6500	20.6500	20.6500	-3.730%	1	1,006	-60.048%
2026-07-09	22.2000	22.2000	21.4000	21.4500	-10.438%	3	1,006	-61.538%
2026-07-08	25.0200	25.0200	23.9500	23.9500	-0.416%	51	1,006	-65.553%
2026-07-07	24.3900	24.3900	24.0500	24.0500	+13.443%	2	961	-65.696%
2026-07-06	21.2000	21.2000	21.2000	21.2000	-2.079%	1	960	-61.085%
2026-07-02	21.6500	21.6500	21.6500	21.6500	+19.613%	1	960	-61.894%
2026-07-01	18.5100	18.5100	18.1000	18.1000	+21.070%	2	960	-54.420%
2026-06-30	14.7000	14.9500	14.7000	14.9500	-11.012%	3	959	-44.816%
2026-06-29	17.7800	17.7800	16.8000	16.8000	-7.182%	11	960	-50.893%
2026-06-26	18.1500	18.6500	18.1000	18.1000	+10.366%	20	960	-54.420%
2026-06-25	17.0000	17.0000	16.4000	16.4000	+1.235%	21	959	-49.695%
2026-06-23	15.9500	16.4300	15.9500	16.2000	+6.931%	54	958	-49.074%
2026-06-22	15.0000	15.3000	15.0000	15.1500	+5.944%	6	978	-45.545%
2026-06-18	14.3000	14.3000	14.3000	14.3000	-6.352%	2	967	-42.308%
2026-06-17	15.3700	15.3700	15.2700	15.2700	-4.563%	11	967	-45.972%
2026-06-16	16.0000	16.0000	16.0000	16.0000	-0.744%	1	967	-48.438%
2026-06-15	16.9000	16.9000	16.1200	16.1200	-23.674%	3	968	-48.821%
2026-06-11	21.2400	21.2400	21.1200	21.1200	-3.119%	5	968	-60.938%
2026-06-10	21.8000	21.8000	21.8000	21.8000	+4.506%	1	971	-62.156%
2026-06-09	20.6500	21.9500	20.5400	20.8600	+2.657%	1,243	971	-60.451%
2026-06-08	18.4500	20.3200	18.4500	20.3200	+1.600%	44	1,147	-59.400%
2026-06-05	18.4900	20.0000	18.4900	20.0000	+18.343%	46	1,151	-58.750%
2026-06-04	18.0200	18.0200	16.9000	16.9000	+6.490%	5	1,165	-51.183%
2026-06-02	15.8200	15.8700	15.8200	15.8700	-0.126%	2	1,165	-48.015%
2026-06-01	16.4300	16.4300	15.8900	15.8900	-17.240%	9	1,165	-48.081%
2026-05-29	19.2000	19.2000	19.2000	19.2000	+3.784%	1	1,159	-57.031%
2026-05-28	18.4000	18.5000	18.1000	18.5000	-10.063%	13	1,159	-55.405%
2026-05-27	20.5700	20.5700	20.5700	20.5700	+3.211%	1	1,159	-59.893%
2026-05-26	18.6000	19.9300	18.6000	19.9300	+2.205%	6	1,159	-58.605%
2026-05-22	19.2700	19.5000	19.0000	19.5000	+0.567%	12	1,154	-57.692%
2026-05-21	19.3900	19.3900	19.3900	19.3900	-20.074%	1	1,159	-57.452%
2026-05-20	24.3100	24.3100	24.2600	24.2600	+8.789%	2	1,159	-65.993%
2026-05-18	22.2500	22.3000	22.2500	22.3000	+19.892%	2	1,160	-63.004%
2026-05-14	18.6200	18.6200	18.6000	18.6000	-5.392%	2	1,160	-55.645%
2026-05-13	20.2200	20.5200	19.5600	19.6600	-20.081%	29	1,159	-58.037%
2026-05-12	25.5500	25.5500	24.6000	24.6000	+6.309%	9	1,159	-66.463%
2026-05-11	22.9100	23.4500	22.9100	23.1400	+8.638%	10	1,159	-64.347%
2026-05-06	20.9400	21.5000	20.9400	21.3000	-8.348%	37	1,163	-61.268%
2026-05-05	23.8000	23.8000	23.2400	23.2400	-2.762%	3	1,142	-64.501%
2026-05-04	23.9000	23.9000	23.9000	23.9000	-10.587%	5	1,141	-65.481%
2026-05-01	27.8600	27.9000	26.7300	26.7300	-13.467%	7	1,135	-69.136%
2026-04-30	30.8900	30.8900	30.8600	30.8900	-1.593%	8	1,135	-73.292%
2026-04-29	31.3500	31.3900	31.3500	31.3900	+0.192%	4	1,127	-73.718%
2026-04-28	30.5000	31.9500	30.5000	31.3300	+4.713%	29	1,125	-73.667%
2026-04-27	29.4000	30.4000	29.4000	29.9200	+18.730%	12	1,096	-72.426%
2026-04-24	25.2000	25.2000	25.2000	25.2000	+2.648%	21	1,090	-67.262%
2026-04-22	24.5500	24.5500	24.5500	24.5500	-1.287%	3	1,090	-66.395%
2026-04-20	24.8700	24.8700	24.8700	24.8700	-0.520%	80	1,090	-66.828%
2026-04-17	25.3100	25.3100	25.0000	25.0000	-1.186%	3	1,010	-67.000%
2026-04-15	25.0000	25.3000	24.9000	25.3000	+0.477%	33	1,009	-67.391%
2026-04-14	25.1000	25.1800	25.1000	25.1800	-4.149%	3	979	-67.236%
2026-04-13	27.2700	27.2700	26.2700	26.2700	-10.494%	4	980	-68.595%
2026-04-10	29.3000	29.3500	28.7500	29.3500	-10.217%	26	981	-71.891%
2026-04-09	34.4500	35.1500	32.6900	32.6900	-7.629%	183	984	-74.763%
2026-04-08	35.3000	35.3900	35.1200	35.3900	-7.718%	8	806	-76.688%
2026-04-07	37.4900	38.3500	37.4900	38.3500	-3.473%	2	804	-78.488%
2026-04-06	39.7000	39.7300	39.7000	39.7300	-12.412%	10	804	-79.235%
2026-03-27	45.3600	45.3600	45.3600	45.3600	+5.907%	1	809	-81.812%
2026-03-26	42.9000	42.9000	42.8300	42.8300	+7.209%	3	808	-80.738%
2026-03-25	39.0500	40.2100	39.0500	39.9500	-0.918%	56	806	-79.349%
2026-03-24	37.5500	41.6500	37.5500	40.3200	+2.283%	53	789	-79.539%
2026-03-23	39.5000	40.2100	39.3700	39.4200	+1.729%	248	740	-79.072%
2026-03-19	39.3500	39.3500	38.3900	38.7500	+0.911%	3	614	-78.710%
2026-03-18	39.0000	39.0000	36.6900	38.4000	-3.639%	7	612	-78.516%
2026-03-17	39.4000	40.9700	39.0500	39.8500	+14.053%	1,332	610	-79.297%
2026-03-16	35.5100	37.2000	34.3100	34.9400	-20.247%	8	35	-76.388%
2026-03-12	43.8100	43.8100	43.8100	43.8100	+3.791%	1	35	-81.169%
2026-03-11	42.2100	42.2100	42.2100	42.2100	-11.879%	1	34	-80.455%
2026-03-10	47.9000	47.9000	47.9000	47.9000	-9.793%	1	33	-82.777%
2026-03-03	54.1500	54.1500	53.1000	53.1000	-3.102%	7	32	-84.463%
2026-02-02	54.8000	54.8000	54.8000	54.8000	+7.980%	10	31	-84.945%
2026-01-26	50.8500	50.8500	50.7500	50.7500	-0.059%	10	31	-83.744%
2026-01-22	50.6000	50.7800	50.6000	50.7800	-5.208%	3	31	-83.753%
2025-12-22	53.5700	53.5700	53.5700	53.5700	-6.428%	1	29	-84.600%
2025-12-19	57.2500	57.2500	57.2500	57.2500	-7.062%	10	29	-85.590%
2025-12-17	61.4500	61.6000	61.4500	61.6000	-0.081%	6	19	-86.607%
2025-11-21	61.6500	61.6500	61.6500	61.6500	+4.651%	1	19	-86.618%
2025-11-17	58.9100	58.9100	58.9100	58.9100	+5.573%	1	19	-85.996%
2025-11-12	55.8000	55.8000	55.8000	55.8000	+5.983%	4	18	-85.215%
2025-11-07	52.6500	52.6500	52.6500	52.6500	+6.925%	3	14	-84.330%
2025-11-05	49.3100	49.3100	49.2400	49.2400	+10.280%	2	14	-83.245%
2025-10-31	44.6400	44.6500	44.6400	44.6500	-1.435%	4	14	-81.523%
2025-10-28	45.3000	45.3000	45.3000	45.3000	+0.110%	5	14	-81.788%
2025-10-27	45.5000	45.5000	45.2500	45.2500	+7.227%	5	7	-81.768%
2025-10-16	42.2000	42.2000	42.2000	42.2000	+1.126%	1	7	-80.450%
2025-10-07	41.7300	41.7300	41.7300	41.7300	+6.645%	5	6	-80.230%
2025-10-03	39.1300	39.1300	39.1300	39.1300	-4.328%	1	1	-78.916%
2025-10-02	39.8000	40.9000	39.5800	40.9000	-7.193%	12	12	-79.829%
2025-09-25	44.0400	44.0800	44.0200	44.0700	0.000%	12	12	-81.280%

.dark-mode .WVxQql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVxQql{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P125NBIS Jan 15 2027 125.00 Put (NBIS270115P00125000)option OPRA

NBIS20270115P125
NBIS Jan 15 2027 125.00 Put (NBIS270115P00125000)
option OPRA