Dark

NBIS20270115P13
NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)
option OPRA

EOD

Aug 31, 2026

0.0400-55.556%(-0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2000	0.2000	0.0400	0.0400	-55.556%	25	3,216	0.000%
2026-08-28	0.1400	0.1900	0.0300	0.0900	+125.000%	51	3,211	-55.556%
2026-08-27	0.1200	0.1800	0.0300	0.0400	+33.333%	166	3,204	0.000%
2026-08-26	0.2100	0.2100	0.0300	0.0300	-62.500%	64	3,202	+33.333%
2026-08-25	0.1300	0.1300	0.0800	0.0800	+166.667%	20	3,153	-50.000%
2026-08-24	0.1500	0.1500	0.0300	0.0300	-66.667%	306	3,134	+33.333%
2026-08-21	0.1100	0.1700	0.0500	0.0900	-25.000%	12	3,430	-55.556%
2026-08-20	0.0400	0.1600	0.0200	0.1200	+140.000%	41	3,424	-66.667%
2026-08-19	0.2000	0.2200	0.0400	0.0500	-66.667%	747	3,431	-20.000%
2026-08-18	0.0500	0.1500	0.0400	0.1500	+25.000%	184	3,187	-73.333%
2026-08-17	0.0500	0.2200	0.0500	0.1200	-14.286%	808	3,189	-66.667%
2026-08-14	0.1900	0.1900	0.0400	0.1400	-17.647%	281	3,156	-71.429%
2026-08-13	0.1700	0.2100	0.0500	0.1700	+240.000%	151	3,122	-76.471%
2026-08-12	0.1800	0.2300	0.0500	0.0500	-73.684%	814	3,121	-20.000%
2026-08-11	0.2200	0.2300	0.0500	0.1900	+137.500%	945	3,124	-78.947%
2026-08-10	0.1200	0.1400	0.0800	0.0800	-69.231%	62	3,057	-50.000%
2026-08-07	0.2500	0.2600	0.0900	0.2600	+13.043%	26	3,118	-84.615%
2026-08-06	0.2800	0.2800	0.0900	0.2300	+155.556%	70	3,107	-82.609%
2026-08-05	0.2400	0.2800	0.0900	0.0900	-10.000%	76	3,052	-55.556%
2026-08-04	0.2000	0.2400	0.0900	0.1000	-50.000%	312	3,098	-60.000%
2026-08-03	0.2500	0.3600	0.1000	0.2000	+81.818%	202	3,029	-80.000%
2026-07-30	0.2900	0.3300	0.1100	0.1100	-57.692%	71	3,062	-63.636%
2026-07-29	0.2800	0.3500	0.1200	0.2600	+85.714%	84	3,118	-84.615%
2026-07-28	0.3700	0.4100	0.1400	0.1400	-46.154%	288	3,180	-71.429%
2026-07-27	0.3500	0.3900	0.1200	0.2600	+44.444%	466	3,075	-84.615%
2026-07-24	0.2900	0.4300	0.1200	0.1800	+5.882%	803	2,984	-77.778%
2026-07-23	0.2700	0.3500	0.1100	0.1700	+41.667%	949	3,000	-76.471%
2026-07-22	0.2600	0.3500	0.1100	0.1200	+9.091%	409	2,939	-66.667%
2026-07-21	0.2900	0.2900	0.1100	0.1100	-62.069%	41	2,941	-63.636%
2026-07-20	0.2600	0.3100	0.2600	0.2900	+190.000%	28	2,964	-86.207%
2026-07-17	0.3100	0.3200	0.1000	0.1000	-52.381%	93	2,936	-60.000%
2026-07-16	0.2900	0.3800	0.2100	0.2100	+40.000%	57	3,002	-80.952%
2026-07-15	0.2500	0.3000	0.1000	0.1500	+36.364%	73	2,945	-73.333%
2026-07-14	0.3300	0.3500	0.1100	0.1100	-62.069%	63	3,001	-63.636%
2026-07-13	0.2600	0.4700	0.1000	0.2900	+190.000%	122	3,007	-86.207%
2026-07-10	0.2600	0.3600	0.1000	0.1000	-62.963%	95	2,887	-60.000%
2026-07-09	0.2500	0.2900	0.1000	0.2700	0.000%	94	2,900	-85.185%
2026-07-08	0.2600	0.3100	0.1100	0.2700	+68.750%	185	2,909	-85.185%
2026-07-07	0.2600	0.3300	0.1000	0.1600	+77.778%	419	2,897	-75.000%
2026-07-06	0.2100	0.2900	0.0900	0.0900	-25.000%	148	2,858	-55.556%
2026-07-02	0.2200	0.2900	0.1100	0.1200	+20.000%	22	2,871	-66.667%
2026-07-01	0.1900	0.3000	0.1000	0.1000	+11.111%	160	2,871	-60.000%
2026-06-30	0.2500	0.2700	0.0900	0.0900	0.000%	36	2,816	-55.556%
2026-06-29	0.2100	0.2500	0.0900	0.0900	-10.000%	301	2,832	-55.556%
2026-06-26	0.2700	0.2900	0.0900	0.1000	-58.333%	257	2,579	-60.000%
2026-06-25	0.2700	0.3100	0.1900	0.2400	+4.348%	115	2,806	-83.333%
2026-06-24	0.2900	0.3200	0.2300	0.2300	-11.538%	113	2,699	-82.609%
2026-06-23	0.2800	0.2800	0.2600	0.2600	+30.000%	2	2,588	-84.615%
2026-06-22	0.3000	0.3300	0.2000	0.2000	-35.484%	65	2,586	-80.000%
2026-06-18	0.3300	0.3700	0.2100	0.3100	-8.824%	78	2,381	-87.097%
2026-06-17	0.2900	0.3700	0.2700	0.3400	+54.545%	71	2,381	-88.235%
2026-06-16	0.3000	0.3300	0.2200	0.2200	-29.032%	81	2,381	-81.818%
2026-06-15	0.3100	0.3400	0.2000	0.3100	-13.889%	38	2,305	-87.097%
2026-06-12	0.2900	0.3600	0.2900	0.3600	+71.429%	5	2,305	-88.889%
2026-06-11	0.3300	0.3800	0.2100	0.2100	-40.000%	137	2,305	-80.952%
2026-06-10	0.3700	0.4000	0.2000	0.3500	-2.778%	1,157	2,170	-88.571%
2026-06-09	0.2900	0.3600	0.2900	0.3600	+16.129%	13	1,020	-88.889%
2026-06-08	0.2700	0.3100	0.2200	0.3100	+3.333%	12	1,007	-87.097%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	995	-86.667%
2026-06-03	0.3000	0.3000	0.3000	0.3000	0.000%	1	994	-86.667%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+20.000%	1	993	-86.667%
2026-06-01	0.3000	0.3000	0.2500	0.2500	0.000%	4	992	-84.000%
2026-05-28	0.3000	0.3000	0.1100	0.2500	+25.000%	7	989	-84.000%
2026-05-27	0.1700	0.2000	0.1200	0.2000	+11.111%	53	982	-80.000%
2026-05-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	929	-77.778%
2026-05-21	0.1500	0.2000	0.1500	0.1800	+5.882%	3	925	-77.778%
2026-05-11	0.7400	0.7400	0.1700	0.1700	-74.242%	2	925	-76.471%
2026-05-08	0.6900	0.6900	0.6600	0.6600	+186.957%	3	924	-93.939%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	924	-82.609%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-39.024%	1	925	-84.000%
2026-04-17	0.4100	0.4100	0.4100	0.4100	+95.238%	1	926	-90.244%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-22.222%	1	925	-80.952%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-6.897%	2	926	-85.185%
2026-04-13	0.2900	0.2900	0.2900	0.2900	-17.143%	15	928	-86.207%
2026-04-09	0.3200	0.3500	0.3200	0.3500	+16.667%	11	943	-88.571%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-18.919%	1	952	-86.667%
2026-04-02	0.3700	0.3700	0.3700	0.3700	-26.000%	1	950	-89.189%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	950	-92.000%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-10.000%	2	949	-91.111%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+35.135%	1	951	-92.000%
2026-03-16	0.3500	0.3700	0.3500	0.3700	-63.366%	15	952	-89.189%
2026-03-12	1.0100	1.0100	1.0100	1.0100	+124.444%	1	937	-96.040%
2026-03-10	0.4500	0.4500	0.4500	0.4500	-23.729%	2	937	-91.111%
2026-03-04	0.5900	0.6200	0.5700	0.5900	+5.357%	32	936	-93.220%
2026-02-26	0.5700	0.5700	0.5200	0.5600	+1.818%	6	914	-92.857%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-6.780%	1	919	-92.727%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-9.231%	1	919	-93.220%
2026-02-19	0.7500	0.7500	0.6500	0.6500	-13.333%	2	919	-93.846%
2026-02-09	0.7500	0.7500	0.7500	0.7500	+17.188%	1	919	-94.667%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-8.571%	2	919	-93.750%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+9.375%	1	918	-94.286%
2026-01-12	0.6400	0.6400	0.6400	0.6400	-8.571%	1	918	-93.750%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-6.667%	10	918	-94.286%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+7.143%	56	959	-94.667%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+11.111%	2	959	-94.286%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-25.882%	1	957	-93.651%
2025-12-10	0.8500	0.8500	0.8500	0.8500	-15.000%	5	956	-95.294%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+35.135%	211	951	-96.000%
2025-11-26	0.7400	0.7400	0.7400	0.7400	+19.355%	18	886	-94.595%
2025-11-25	0.6200	0.6200	0.6200	0.6200	-38.000%	18	886	-93.548%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+11.111%	10	886	-96.000%
2025-11-18	1.0000	1.0000	0.9000	0.9000	+38.462%	2	896	-95.556%
2025-10-16	0.6500	0.6500	0.6500	0.6500	+30.000%	1	895	-93.846%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+19.048%	5	894	-92.000%
2025-09-11	0.4200	0.4200	0.4200	0.4200	-16.000%	1	894	-90.476%
2025-09-09	0.4300	0.5000	0.4300	0.5000	-52.381%	34	894	-92.000%
2025-08-25	1.0500	1.0500	1.0500	1.0500	+31.250%	10	884	-96.190%
2025-08-19	0.7800	0.8000	0.7800	0.8000	+6.667%	10	894	-95.000%
2025-08-11	0.8000	0.8000	0.7300	0.7500	-16.667%	8	894	-94.667%
2025-08-07	0.9100	0.9100	0.9000	0.9000	-17.431%	11	902	-95.556%
2025-07-30	1.0900	1.0900	1.0900	1.0900	-2.679%	1	913	-96.330%
2025-07-22	1.1200	1.1200	1.1200	1.1200	+1.818%	5	914	-96.429%
2025-07-17	1.1500	1.2000	1.1000	1.1000	-4.348%	3	909	-96.364%
2025-07-15	1.2000	1.2000	1.1500	1.1500	-4.167%	9	908	-96.522%
2025-07-14	1.3000	1.3000	1.1500	1.2000	-14.286%	52	907	-96.667%
2025-07-07	1.3500	1.5000	1.3500	1.4000	0.000%	9	857	-97.143%
2025-07-03	1.4000	1.4000	1.4000	1.4000	0.000%	2	854	-97.143%
2025-07-02	1.4000	1.4000	1.4000	1.4000	-4.762%	1	854	-97.143%
2025-06-27	1.4500	1.5000	1.4300	1.4700	-5.161%	6	853	-97.279%
2025-06-25	1.5000	1.6000	1.4700	1.5500	+3.333%	6	853	-97.419%
2025-06-24	1.4500	1.5500	1.4000	1.5000	-6.250%	26	853	-97.333%
2025-06-23	1.6500	1.6500	1.5500	1.6000	0.000%	8	852	-97.500%
2025-06-20	1.6800	1.7000	1.5800	1.6000	-3.030%	32	853	-97.500%
2025-06-18	1.7000	1.7500	1.6300	1.6500	-4.070%	12	855	-97.576%
2025-06-17	1.7500	1.8000	1.6000	1.7200	+10.968%	34	855	-97.674%
2025-06-16	1.6000	1.6200	1.4000	1.5500	-6.627%	38	853	-97.419%
2025-06-13	1.6800	1.7000	1.5600	1.6600	+9.934%	100	859	-97.590%
2025-06-12	1.5000	1.5800	1.4300	1.5100	+2.027%	59	846	-97.351%
2025-06-11	1.4800	1.5400	1.3500	1.4800	+2.069%	36	844	-97.297%
2025-06-10	1.5500	1.5800	1.4000	1.4500	+3.571%	47	843	-97.241%
2025-06-09	1.4000	1.5000	1.3500	1.4000	-11.392%	28	839	-97.143%
2025-06-06	1.6000	1.7000	1.5300	1.5800	-7.059%	82	837	-97.468%
2025-06-05	1.3500	1.7000	1.3500	1.7000	+2.410%	7	835	-97.647%
2025-06-04	1.6800	1.7800	1.5600	1.6600	+0.606%	45	828	-97.590%
2025-06-03	1.7800	1.7800	1.6300	1.6500	-2.941%	20	826	-97.576%
2025-06-02	1.8500	1.8900	1.7000	1.7000	-2.857%	11	826	-97.647%
2025-05-30	1.8400	1.8900	1.6800	1.7500	+4.167%	40	823	-97.714%
2025-05-29	1.7800	1.8400	1.6700	1.6800	-1.176%	18	823	-97.619%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-18.269%	1	825	-97.647%
2025-05-15	2.0800	2.0800	2.0800	2.0800	+9.474%	1	826	-98.077%
2025-05-14	1.9000	1.9000	1.9000	1.9000	-7.317%	1	827	-97.895%
2025-05-13	2.0500	2.0500	2.0500	2.0500	-6.818%	1	827	-98.049%
2025-05-12	2.2400	2.2400	2.2000	2.2000	-19.708%	11	826	-98.182%
2025-05-08	2.6500	2.7400	2.6500	2.7400	-11.613%	2	816	-98.540%
2025-05-01	3.1000	3.1000	3.1000	3.1000	-0.641%	1	817	-98.710%
2025-04-29	3.1200	3.1200	3.1200	3.1200	0.000%	6	818	-98.718%
2025-04-25	3.1200	3.1200	3.1200	3.1200	-0.952%	28	818	-98.718%
2025-04-24	3.1500	3.1500	3.1500	3.1500	-3.374%	1	820	-98.730%
2025-04-23	3.3500	3.3500	3.2000	3.2600	-6.857%	3	821	-98.773%
2025-04-22	3.5000	3.5000	3.5000	3.5000	-0.568%	1	824	-98.857%
2025-04-17	3.5200	3.5200	3.5200	3.5200	-2.222%	2	823	-98.864%
2025-04-15	3.6000	3.6000	3.6000	3.6000	0.000%	2	823	-98.889%
2025-04-14	3.7000	3.7000	3.6000	3.6000	-0.826%	13	825	-98.889%
2025-04-10	3.6300	3.6300	3.6300	3.6300	+8.358%	1	825	-98.898%
2025-04-09	4.3000	4.4000	3.3500	3.3500	-20.238%	235	825	-98.806%
2025-04-08	4.1600	4.3000	4.1000	4.2000	0.000%	14	837	-99.048%
2025-04-07	4.7000	4.7000	4.2000	4.2000	-4.545%	7	827	-99.048%
2025-04-04	4.4000	4.4000	4.4000	4.4000	+12.821%	120	833	-99.091%
2025-04-03	3.9000	3.9000	3.9000	3.9000	+5.405%	13	773	-98.974%
2025-04-01	3.9000	3.9500	3.7000	3.7000	-6.329%	17	786	-98.919%
2025-03-31	3.9000	3.9500	3.9000	3.9500	+3.675%	3	784	-98.987%
2025-03-28	3.4600	3.8100	3.4600	3.8100	+8.857%	142	782	-98.950%
2025-03-27	3.5000	3.5000	3.5000	3.5000	+2.941%	2	795	-98.857%
2025-03-26	3.4000	4.4500	3.3500	3.4000	+9.677%	360	795	-98.824%
2025-03-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	445	-98.710%
2025-03-24	3.2000	3.2000	3.1000	3.1000	-6.061%	40	444	-98.710%
2025-03-21	3.4000	3.4100	3.3000	3.3000	-4.348%	296	484	-98.788%
2025-03-20	3.4500	3.4500	3.4500	3.4500	+2.374%	1	347	-98.841%
2025-03-18	3.4000	3.4000	3.3700	3.3700	+0.597%	100	346	-98.813%
2025-03-17	3.4200	3.5300	3.3500	3.3500	-1.471%	5	247	-98.806%
2025-03-14	3.4000	3.4000	3.4000	3.4000	-7.609%	4	247	-98.824%
2025-03-13	3.6800	3.6800	3.6800	3.6800	+8.235%	3	247	-98.913%
2025-03-12	3.4000	3.4000	3.4000	3.4000	-5.556%	1	247	-98.824%
2025-03-11	3.5300	3.6000	3.5300	3.6000	+5.263%	9	247	-98.889%
2025-03-07	3.4300	3.4300	3.4200	3.4200	+2.090%	4	239	-98.830%
2025-03-03	3.2500	3.5000	3.2500	3.3500	+8.065%	172	237	-98.806%
2025-02-28	3.1000	3.1000	3.1000	3.1000	-3.125%	2	80	-98.710%
2025-02-27	3.0100	3.2000	3.0100	3.2000	+8.475%	11	79	-98.750%
2025-02-25	2.9500	2.9500	2.9500	2.9500	-1.667%	10	71	-98.644%
2025-02-24	3.0000	3.0000	3.0000	3.0000	+30.435%	1	61	-98.667%
2025-02-20	2.3000	2.3000	2.3000	2.3000	-8.000%	40	60	-98.261%
2025-02-19	2.5000	2.5000	2.5000	2.5000	+4.167%	1	60	-98.400%
2025-02-14	2.4700	2.4700	2.4000	2.4000	-12.088%	28	55	-98.333%
2025-02-13	2.7300	2.7300	2.7300	2.7300	-7.458%	1	54	-98.535%
2025-02-07	2.9500	2.9500	2.9500	2.9500	-1.667%	2	54	-98.644%
2025-01-31	3.3000	3.3000	3.0000	3.0000	-6.250%	4	55	-98.667%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-12.329%	1	52	-98.750%
2025-01-28	3.7000	3.8000	3.6500	3.6500	-1.351%	3	52	-98.904%
2025-01-27	3.1000	3.7000	3.1000	3.7000	+75.355%	2	50	-98.919%
2025-01-24	2.1400	2.1400	2.1100	2.1100	-12.083%	80	49	-98.104%
2025-01-23	2.4000	2.4000	2.4000	2.4000	-3.226%	2	9	-98.333%
2025-01-22	2.4800	2.4800	2.4800	2.4800	-14.483%	1	8	-98.387%
2025-01-10	2.9000	2.9000	2.9000	2.9000	-17.143%	2	9	-98.621%
2024-12-19	3.5000	3.5000	3.5000	3.5000	+9.375%	5	8	-98.857%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-11.111%	1	3	-98.750%
2024-12-13	3.6000	3.6000	3.6000	3.6000	+12.500%	2	3	-98.889%
2024-12-06	3.2000	3.2000	3.2000	3.2000	-19.799%	2	2	-98.750%
2024-12-04	3.9900	3.9900	3.9900	3.9900	0.000%	1	1	-98.997%

.dark-mode .L0S4Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0S4Zy{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P13NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)option OPRA

NBIS20270115P13
NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)
option OPRA