Dark

NBIS20270115P130
NBIS Jan 15 2027 130.00 Put (NBIS270115P00130000)
option OPRA

EOD

Aug 31, 2026

9.30-5.102%(-0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	10.1000	10.1000	9.3000	9.3000	-5.102%	18	994	0.000%
2026-08-28	10.5200	10.5200	9.8000	9.8000	0.000%	11	989	-5.102%
2026-08-27	9.7000	9.9600	9.5000	9.8000	-7.981%	20	978	-5.102%
2026-08-26	10.7200	10.7200	10.5000	10.6500	+0.377%	20	988	-12.676%
2026-08-25	10.7100	10.7100	10.6100	10.6100	-8.139%	7	972	-12.347%
2026-08-24	12.5700	12.5700	11.5500	11.5500	+6.452%	23	977	-19.481%
2026-08-21	10.4000	10.9200	10.4000	10.8500	-9.959%	11	987	-14.286%
2026-08-20	10.9500	12.0500	10.9500	12.0500	+4.510%	45	981	-22.822%
2026-08-19	11.0000	11.7300	11.0000	11.5300	+15.996%	25	980	-19.341%
2026-08-18	8.5000	10.2000	8.5000	9.9400	+16.257%	118	971	-6.439%
2026-08-17	8.8000	8.8000	7.8500	8.5500	-0.697%	34	974	+8.772%
2026-08-14	9.6000	9.6000	8.6000	8.6100	-15.836%	20	1,000	+8.014%
2026-08-13	9.7500	10.3500	8.8100	10.2300	-2.849%	183	1,006	-9.091%
2026-08-12	12.3500	12.5000	10.5100	10.5300	-38.059%	38	1,083	-11.681%
2026-08-11	19.5000	19.6500	17.0000	17.0000	-15.633%	228	1,107	-45.294%
2026-08-10	20.3000	20.5000	20.0500	20.1500	-6.713%	60	1,104	-53.846%
2026-08-07	22.7600	22.7600	21.5500	21.6000	-4.636%	18	1,149	-56.944%
2026-08-06	20.7500	22.8000	20.7500	22.6500	+20.095%	10	1,155	-58.940%
2026-08-05	19.7500	20.0000	18.8600	18.8600	-4.555%	17	1,148	-50.689%
2026-08-04	19.8500	19.8500	19.7600	19.7600	-2.323%	3	1,160	-52.935%
2026-08-03	22.9500	22.9500	19.9500	20.2300	-16.749%	400	1,159	-54.029%
2026-07-30	27.0000	27.4000	24.3000	24.3000	-35.286%	854	1,322	-61.728%
2026-07-29	33.0000	37.5500	33.0000	37.5500	+12.797%	98	1,105	-75.233%
2026-07-28	33.0000	34.1000	33.0000	33.2900	+11.562%	150	1,015	-72.064%
2026-07-27	29.2500	30.4000	29.2500	29.8400	+4.008%	54	898	-68.834%
2026-07-24	27.3500	28.6900	27.1000	28.6900	+13.265%	39	888	-67.585%
2026-07-23	25.3300	25.3300	25.3300	25.3300	+0.119%	2	876	-63.285%
2026-07-22	25.3000	25.3000	25.3000	25.3000	-4.167%	1	876	-63.241%
2026-07-21	26.9500	26.9500	26.4000	26.4000	-16.719%	6	876	-64.773%
2026-07-20	30.0000	31.7000	30.0000	31.7000	+1.440%	20	881	-70.662%
2026-07-17	32.9800	32.9800	31.1000	31.2500	-2.344%	5	871	-70.240%
2026-07-16	29.0000	32.2000	28.6500	32.0000	+16.152%	116	871	-70.938%
2026-07-15	27.0000	27.5500	27.0000	27.5500	+2.875%	12	869	-66.243%
2026-07-14	26.0000	26.7800	26.0000	26.7800	+10.342%	28	860	-65.273%
2026-07-13	24.2700	24.2700	24.2700	24.2700	+1.125%	1	847	-61.681%
2026-07-09	23.1000	24.0000	23.1000	24.0000	-6.615%	13	847	-61.250%
2026-07-08	26.0000	26.0000	25.5000	25.7000	-0.696%	12	836	-63.813%
2026-07-07	25.0000	26.5200	25.0000	25.8800	+7.833%	19	837	-64.065%
2026-07-06	24.0000	24.0000	24.0000	24.0000	-0.249%	11	825	-61.250%
2026-07-02	23.5200	24.0600	23.5200	24.0600	+16.288%	6	814	-61.347%
2026-07-01	20.0600	21.1500	20.0600	20.6900	+27.716%	81	814	-55.051%
2026-06-30	16.7000	16.7700	16.2000	16.2000	-11.135%	3	802	-42.593%
2026-06-29	20.0000	20.0000	18.2300	18.2300	-9.975%	2	803	-48.985%
2026-06-26	19.7800	20.2500	19.7800	20.2500	+3.846%	4	803	-54.074%
2026-06-24	19.5000	19.5000	19.5000	19.5000	+10.169%	2	804	-52.308%
2026-06-23	18.5000	18.5000	17.2500	17.7000	+3.873%	22	802	-47.458%
2026-06-22	16.4500	17.0400	16.4500	17.0400	+1.731%	12	790	-45.423%
2026-06-18	16.1300	16.7500	16.1300	16.7500	-0.298%	3	793	-44.478%
2026-06-17	16.5500	16.8000	15.6000	16.8000	-6.667%	9	793	-44.643%
2026-06-16	18.0000	18.0000	18.0000	18.0000	+2.273%	5	793	-48.333%
2026-06-15	18.5000	19.0500	17.5500	17.6000	-13.810%	300	573	-47.159%
2026-06-12	21.0000	21.0000	20.4200	20.4200	-11.217%	5	573	-54.456%
2026-06-10	23.0000	23.0000	23.0000	23.0000	+1.500%	20	573	-59.565%
2026-06-09	22.6600	22.6600	22.6600	22.6600	+4.907%	20	573	-58.959%
2026-06-08	21.3500	21.7000	21.3500	21.6000	-1.818%	14	563	-56.944%
2026-06-05	21.8200	22.0000	21.6500	22.0000	+22.154%	14	570	-57.727%
2026-06-04	19.8000	19.8000	17.7700	18.0100	0.000%	54	567	-48.362%
2026-06-03	17.6000	18.0100	17.6000	18.0100	+2.040%	34	555	-48.362%
2026-06-02	17.2000	17.8700	17.2000	17.6500	-0.675%	4	568	-47.309%
2026-06-01	18.2900	18.2900	17.7500	17.7700	-18.299%	21	567	-47.665%
2026-05-29	20.6000	21.7500	20.6000	21.7500	+5.480%	32	556	-57.241%
2026-05-28	20.3000	20.6200	20.1000	20.6200	-3.645%	40	555	-54.898%
2026-05-26	20.9000	21.4000	20.9000	21.4000	+1.905%	17	519	-56.542%
2026-05-22	20.9000	21.1000	20.9000	21.0000	-1.269%	17	533	-55.714%
2026-05-21	22.7300	22.9200	21.1000	21.2700	-20.694%	6	518	-56.276%
2026-05-20	26.0000	26.8200	26.0000	26.8200	+2.366%	202	518	-65.324%
2026-05-19	26.2000	26.2000	26.2000	26.2000	+6.116%	1	508	-64.504%
2026-05-18	23.0000	24.6900	23.0000	24.6900	+8.195%	2	508	-62.333%
2026-05-15	22.3500	22.9100	22.0300	22.8200	+3.727%	12	508	-59.246%
2026-05-14	20.0500	22.0000	19.7500	22.0000	+2.900%	201	500	-57.727%
2026-05-13	22.1200	23.2000	21.1200	21.3800	-21.685%	291	478	-56.501%
2026-05-12	28.4400	28.4400	27.3000	27.3000	+5.978%	9	478	-65.934%
2026-05-11	25.5300	25.7600	25.1400	25.7600	-0.923%	3	478	-63.898%
2026-05-08	26.0000	26.0000	26.0000	26.0000	-2.072%	1	480	-64.231%
2026-05-07	24.8200	26.5500	24.1300	26.5500	+11.555%	5	480	-64.972%
2026-05-06	24.7500	25.1400	22.8000	23.8000	-7.212%	106	475	-60.924%
2026-05-05	25.1500	25.6500	25.1500	25.6500	+0.984%	17	400	-63.743%
2026-05-04	26.0800	26.8200	25.4000	25.4000	-13.781%	1,332	390	-63.386%
2026-05-01	30.0200	30.0200	29.4600	29.4600	-12.711%	2	194	-68.432%
2026-04-30	33.7500	33.7500	33.7500	33.7500	-0.472%	1	194	-72.444%
2026-04-29	33.9100	33.9100	33.9100	33.9100	-2.417%	4	194	-72.574%
2026-04-28	33.5000	34.7500	33.5000	34.7500	+8.255%	7	198	-73.237%
2026-04-27	31.6900	33.1100	31.2000	32.1000	+5.592%	29	195	-71.028%
2026-04-24	28.0700	30.4000	28.0000	30.4000	+13.560%	16	193	-69.408%
2026-04-23	27.8000	27.8000	26.7700	26.7700	-1.905%	30	189	-65.260%
2026-04-22	27.2900	27.2900	27.2900	27.2900	+1.450%	5	171	-65.922%
2026-04-21	26.6300	26.9000	26.5200	26.9000	-2.748%	7	170	-65.428%
2026-04-20	27.4600	27.6600	27.4600	27.6600	+0.399%	2	170	-66.377%
2026-04-17	27.5500	27.5500	27.5500	27.5500	+0.145%	1	169	-66.243%
2026-04-15	27.5100	27.5100	27.5100	27.5100	-0.145%	25	168	-66.194%
2026-04-14	27.2500	27.5500	27.2500	27.5500	-7.333%	2	143	-66.243%
2026-04-13	29.7300	29.7300	29.7300	29.7300	-4.925%	3	143	-68.718%
2026-04-10	31.1000	31.4500	31.1000	31.2700	-11.915%	59	144	-70.259%
2026-04-09	36.5000	36.5000	35.5000	35.5000	-17.249%	8	160	-73.803%
2026-04-06	42.9000	42.9000	42.9000	42.9000	-7.523%	12	157	-78.322%
2026-04-01	46.2900	46.3900	46.2900	46.3900	-3.455%	2	157	-79.953%
2026-03-31	48.0500	48.0500	48.0500	48.0500	-10.853%	1	157	-80.645%
2026-03-30	52.2000	54.0000	52.2000	53.9000	+10.225%	14	157	-82.746%
2026-03-27	48.9000	48.9000	48.9000	48.9000	+13.589%	1	168	-80.982%
2026-03-25	42.8700	43.0500	42.8700	43.0500	+0.584%	7	167	-78.397%
2026-03-23	42.8000	42.8000	42.8000	42.8000	+2.026%	1	162	-78.271%
2026-03-20	41.9000	41.9500	41.9000	41.9500	-1.503%	20	161	-77.831%
2026-03-17	42.6500	42.6500	41.9700	42.5900	+12.079%	91	151	-78.164%
2026-03-16	39.1100	39.1100	38.0000	38.0000	-17.749%	14	98	-75.526%
2026-03-12	46.0500	46.3000	45.7000	46.2000	+2.099%	101	90	-79.870%
2026-03-11	45.5000	45.5000	45.2500	45.2500	-15.892%	104	75	-79.448%
2026-03-05	53.8000	53.8000	53.8000	53.8000	+4.365%	11	40	-82.714%
2026-02-20	51.5500	51.5500	51.5500	51.5500	-12.878%	1	40	-81.959%
2026-02-02	59.1700	59.1700	59.1700	59.1700	+4.578%	1	39	-84.283%
2026-01-05	57.1500	57.1500	56.5800	56.5800	-5.700%	11	40	-83.563%
2025-12-30	60.0000	60.0000	60.0000	60.0000	+1.695%	1	40	-84.500%
2025-12-26	59.0000	59.0000	59.0000	59.0000	-8.880%	1	40	-84.237%
2025-12-18	64.7500	64.7500	64.7500	64.7500	-2.353%	12	40	-85.637%
2025-12-17	66.0900	66.3100	66.0900	66.3100	+2.584%	15	28	-85.975%
2025-12-15	64.4400	64.6400	64.4400	64.6400	-1.162%	4	17	-85.613%
2025-11-21	66.7000	66.7000	65.4000	65.4000	+9.456%	2	13	-85.780%
2025-11-12	59.2500	59.7500	59.2500	59.7500	+7.271%	5	13	-84.435%
2025-11-11	55.7000	55.7000	55.7000	55.7000	+12.707%	1	13	-83.303%
2025-10-30	49.6700	49.6700	49.4200	49.4200	-13.677%	2	13	-81.182%
2025-10-22	57.2500	57.2500	57.2500	57.2500	+32.217%	7	12	-83.755%
2025-10-13	43.3000	43.3000	43.3000	43.3000	-1.591%	1	12	-78.522%
2025-10-10	41.0000	44.0000	40.9700	44.0000	+0.457%	13	11	-78.864%
2025-10-09	43.8000	43.8000	43.8000	43.8000	+5.061%	6	6	-78.767%
2025-10-03	41.6900	41.6900	41.6900	41.6900	-1.372%	1	1	-77.692%
2025-10-02	42.9000	44.0000	42.2700	42.2700	0.000%	24	0	-77.999%

.dark-mode .pxvpbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxvpbq{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P130NBIS Jan 15 2027 130.00 Put (NBIS270115P00130000)option OPRA

NBIS20270115P130
NBIS Jan 15 2027 130.00 Put (NBIS270115P00130000)
option OPRA