Dark

NBIS20270115P140
NBIS Jan 15 2027 140.00 Put (NBIS270115P00140000)
option OPRA

EOD

Aug 31, 2026

12.20-3.098%(-0.39)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	12.7500	12.9000	12.1000	12.2000	-3.098%	359	1,987	0.000%
2026-08-28	13.1000	13.5000	12.5500	12.5900	+0.720%	61	1,640	-3.098%
2026-08-27	12.1000	12.5000	12.1000	12.5000	-7.407%	3	1,581	-2.400%
2026-08-26	13.3500	13.5000	13.3500	13.5000	+3.448%	4	1,580	-9.630%
2026-08-25	14.0000	14.0000	12.8000	13.0500	-10.000%	21	1,578	-6.513%
2026-08-24	15.5000	15.5000	14.3400	14.5000	+7.011%	7	1,567	-15.862%
2026-08-21	13.3000	14.8000	13.3000	13.5500	-8.322%	9	1,564	-9.963%
2026-08-20	14.0500	14.7800	14.0500	14.7800	+0.544%	5	1,566	-17.456%
2026-08-19	15.0000	15.3000	13.9000	14.7000	+21.689%	25	1,564	-17.007%
2026-08-18	10.8100	12.0800	10.8100	12.0800	+12.059%	6	1,552	+0.993%
2026-08-17	10.6500	11.0000	10.0000	10.7800	-0.185%	146	1,550	+13.173%
2026-08-14	11.3600	11.3600	10.6100	10.8000	-14.422%	20	1,448	+12.963%
2026-08-13	11.5000	12.6200	11.2400	12.6200	+4.211%	29	1,461	-3.328%
2026-08-12	15.8500	15.8500	12.1100	12.1100	-42.470%	173	1,471	+0.743%
2026-08-11	23.6400	23.6400	21.0000	21.0500	-16.667%	66	1,534	-42.043%
2026-08-10	25.5500	25.5500	24.7000	25.2600	-7.132%	181	1,515	-51.702%
2026-08-07	26.7900	28.3500	26.7900	27.2000	-0.183%	15	1,459	-55.147%
2026-08-06	25.3800	27.3000	24.6600	27.2500	+17.711%	26	1,461	-55.229%
2026-08-05	23.9000	23.9000	23.1500	23.1500	+1.446%	13	1,447	-47.300%
2026-08-04	23.5500	23.6300	22.8200	22.8200	-3.713%	5	1,439	-46.538%
2026-08-03	28.0000	28.0000	23.0500	23.7000	-16.813%	123	1,389	-48.523%
2026-07-31	28.8900	28.8900	27.7100	28.4900	+0.141%	11	1,351	-57.178%
2026-07-30	36.1000	36.1000	28.4500	28.4500	-30.270%	63	1,344	-57.118%
2026-07-29	39.0000	43.0000	39.0000	40.8000	+6.611%	70	1,361	-70.098%
2026-07-28	36.5800	39.5500	36.5800	38.2700	+9.971%	188	1,351	-68.121%
2026-07-27	34.0000	35.0500	33.0000	34.8000	+2.594%	54	1,308	-64.943%
2026-07-24	33.4500	34.0000	33.4500	33.9200	+17.087%	14	1,262	-64.033%
2026-07-22	30.0500	30.0500	27.7000	28.9700	-18.806%	3	1,248	-57.887%
2026-07-20	36.2500	36.7800	35.6800	35.6800	-1.026%	5	1,249	-65.807%
2026-07-17	39.3900	39.3900	35.9000	36.0500	-2.568%	9	1,246	-66.158%
2026-07-16	33.5900	37.3000	33.5900	37.0000	+20.130%	7	1,247	-67.027%
2026-07-15	31.6000	32.5000	30.8000	30.8000	-3.750%	7	1,243	-60.390%
2026-07-14	28.7900	32.0000	28.7900	32.0000	+1.587%	26	1,238	-61.875%
2026-07-07	30.5000	31.5000	30.3000	31.5000	+10.526%	76	1,260	-61.270%
2026-07-06	28.5000	28.5000	28.5000	28.5000	+0.849%	1	1,212	-57.193%
2026-07-02	25.8000	28.6900	25.8000	28.2600	+16.777%	58	1,233	-56.829%
2026-07-01	24.3000	24.3500	23.7000	24.2000	+26.371%	7	1,233	-49.587%
2026-06-30	20.3000	20.3000	19.1500	19.1500	-11.137%	4	1,229	-36.292%
2026-06-29	22.7000	22.7000	21.5500	21.5500	-9.340%	16	1,229	-43.387%
2026-06-26	23.5000	24.0000	23.1000	23.7700	+9.037%	5	1,234	-48.675%
2026-06-25	20.9400	22.4400	20.9400	21.8000	-3.326%	25	1,229	-44.037%
2026-06-24	22.3800	22.5500	22.3800	22.5500	+7.432%	2	1,226	-45.898%
2026-06-23	20.5700	21.3900	20.5700	20.9900	+5.213%	81	1,227	-41.877%
2026-06-22	19.9500	19.9500	19.9500	19.9500	+1.013%	3	1,236	-38.847%
2026-06-18	18.9700	19.7500	18.9700	19.7500	+1.126%	6	1,220	-38.228%
2026-06-17	20.2500	20.2500	19.5300	19.5300	-5.880%	24	1,220	-37.532%
2026-06-16	20.5500	20.7600	20.5500	20.7500	-1.425%	7	1,220	-41.205%
2026-06-15	22.0000	22.2300	21.0500	21.0500	-14.082%	14	1,216	-42.043%
2026-06-12	25.0900	26.7500	24.5000	24.5000	-10.812%	5	1,216	-50.204%
2026-06-11	27.3400	27.4700	27.3400	27.4700	-1.998%	2	1,216	-55.588%
2026-06-09	25.1400	28.0300	25.1400	28.0300	+6.985%	2	1,216	-56.475%
2026-06-05	23.8000	26.2000	23.8000	26.2000	+17.541%	43	1,215	-53.435%
2026-06-04	23.0500	23.0500	22.2900	22.2900	+1.549%	31	1,194	-45.267%
2026-06-03	21.1500	21.9500	21.1500	21.9500	+5.783%	22	1,164	-44.419%
2026-06-02	20.7500	20.7500	20.7500	20.7500	-2.582%	2	1,176	-41.205%
2026-06-01	23.5000	23.5000	21.0000	21.3000	-15.976%	6	1,176	-42.723%
2026-05-29	24.8500	26.5400	24.8500	25.3500	+3.808%	41	1,177	-51.874%
2026-05-28	24.1700	24.4200	24.0000	24.4200	-10.221%	33	1,139	-50.041%
2026-05-27	26.7400	27.2000	26.7400	27.2000	+7.510%	32	1,121	-55.147%
2026-05-26	25.0000	25.3000	25.0000	25.3000	-1.365%	707	1,089	-51.779%
2026-05-22	25.6200	25.6500	25.3000	25.6500	-1.346%	21	441	-52.437%
2026-05-21	26.5000	26.5000	26.0000	26.0000	-16.264%	2	431	-53.077%
2026-05-20	31.0000	31.0500	31.0000	31.0500	+3.500%	4	431	-60.709%
2026-05-19	31.4500	31.4500	30.0000	30.0000	0.000%	27	454	-59.333%
2026-05-18	28.9500	30.0000	28.9500	30.0000	+7.143%	51	454	-59.333%
2026-05-15	26.2000	28.0000	26.1500	28.0000	+15.942%	16	454	-56.429%
2026-05-14	24.5900	24.8900	23.9700	24.1500	-5.033%	94	416	-49.482%
2026-05-13	27.4200	27.5000	25.1200	25.4300	-20.531%	285	287	-52.025%
2026-05-12	32.4000	32.4000	32.0000	32.0000	+5.960%	30	287	-61.875%
2026-05-11	29.5600	30.2200	29.5600	30.2000	-4.611%	7	287	-59.603%
2026-05-08	31.6200	31.6600	31.6200	31.6600	+0.732%	3	288	-61.466%
2026-05-07	28.7500	31.6300	28.7200	31.4300	+12.170%	13	287	-61.184%
2026-05-06	28.5000	28.5000	27.0000	28.0200	-8.431%	31	284	-56.460%
2026-05-05	30.6000	30.6000	30.6000	30.6000	-1.290%	1	269	-60.131%
2026-05-04	31.4000	31.6100	30.6500	31.0000	-11.429%	45	269	-60.645%
2026-05-01	36.3100	36.3100	34.8500	35.0000	-7.530%	61	241	-65.143%
2026-04-29	37.8500	37.8500	37.8500	37.8500	-6.773%	1	241	-67.768%
2026-04-28	40.3500	40.6000	40.3000	40.6000	+12.465%	8	241	-69.951%
2026-04-24	35.1900	36.1000	35.1900	36.1000	+12.461%	11	233	-66.205%
2026-04-22	30.3900	32.1000	30.3900	32.1000	+2.458%	11	223	-61.994%
2026-04-21	31.2900	31.3300	31.2900	31.3300	-4.974%	4	225	-61.060%
2026-04-20	32.4700	32.9700	32.4700	32.9700	-0.693%	5	225	-62.997%
2026-04-17	32.4300	33.2000	32.4300	33.2000	+1.840%	52	222	-63.253%
2026-04-14	32.4800	32.6000	32.4800	32.6000	-3.264%	13	198	-62.577%
2026-04-13	34.5500	34.5500	33.7000	33.7000	-7.697%	25	196	-63.798%
2026-04-10	39.0000	39.0000	36.5100	36.5100	-31.113%	23	189	-66.584%
2026-04-01	53.0000	53.0000	53.0000	53.0000	-4.693%	1	184	-76.981%
2026-03-31	55.6100	55.6100	55.6100	55.6100	-10.881%	1	183	-78.061%
2026-03-30	59.1200	62.5000	59.1200	62.4000	+12.029%	29	183	-80.449%
2026-03-27	55.7000	55.7000	55.7000	55.7000	+11.512%	18	168	-78.097%
2026-03-25	49.8500	50.0000	49.7000	49.9500	-1.089%	12	150	-75.576%
2026-03-24	50.5000	50.5000	50.5000	50.5000	+2.538%	1	145	-75.842%
2026-03-23	49.2500	49.2500	49.2500	49.2500	+1.337%	5	144	-75.228%
2026-03-20	48.5000	48.6000	48.5000	48.6000	+0.935%	20	139	-74.897%
2026-03-18	50.4000	50.4000	48.1500	48.1500	-4.653%	4	129	-74.663%
2026-03-17	45.9500	50.5000	45.9500	50.5000	+17.305%	249	127	-75.842%
2026-03-16	44.6000	45.0400	43.0500	43.0500	-18.000%	6	11	-71.661%
2026-03-11	52.5000	52.5000	52.5000	52.5000	-7.358%	1	10	-76.762%
2026-02-19	56.6700	56.6700	56.6700	56.6700	-8.891%	3	11	-78.472%
2026-02-17	62.2400	62.2400	62.2000	62.2000	-5.140%	10	14	-80.386%
2026-01-30	65.1900	65.5700	65.1900	65.5700	+2.581%	3	24	-81.394%
2026-01-29	64.3000	64.5000	63.0000	63.9200	+3.397%	18	21	-80.914%
2026-01-28	61.6200	61.8300	61.6200	61.8200	-0.371%	5	34	-80.265%
2026-01-22	62.0500	62.0500	62.0500	62.0500	-3.349%	1	36	-80.338%
2026-01-21	64.0200	64.2000	64.0200	64.2000	+4.221%	3	35	-80.997%
2026-01-20	61.7000	61.7000	61.2200	61.6000	+6.354%	5	32	-80.195%
2026-01-16	57.9200	57.9200	57.9200	57.9200	-7.328%	3	24	-78.936%
2026-01-07	62.5000	62.5000	62.5000	62.5000	-5.303%	1	24	-80.480%
2025-12-24	66.0000	66.0000	66.0000	66.0000	+1.617%	1	24	-81.515%
2025-12-22	64.9500	64.9500	64.9500	64.9500	-6.142%	5	24	-81.216%
2025-12-19	69.2000	69.2000	69.2000	69.2000	-5.270%	2	19	-82.370%
2025-12-18	73.0500	73.0500	73.0500	73.0500	-1.880%	2	17	-83.299%
2025-12-17	74.4500	74.4500	74.4500	74.4500	+4.462%	2	15	-83.613%
2025-11-25	71.3800	71.3800	71.2700	71.2700	+2.695%	4	13	-82.882%
2025-11-18	69.4000	69.4000	69.4000	69.4000	-0.857%	5	12	-82.421%
2025-11-17	70.0000	70.0000	70.0000	70.0000	+27.574%	15	12	-82.571%
2025-10-31	54.8700	54.8700	54.8700	54.8700	+13.368%	12	20	-77.766%
2025-10-06	48.4000	48.4000	48.4000	48.4000	0.000%	20	20	-74.793%

.dark-mode .dtyFMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtyFMB{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P140NBIS Jan 15 2027 140.00 Put (NBIS270115P00140000)option OPRA

NBIS20270115P140
NBIS Jan 15 2027 140.00 Put (NBIS270115P00140000)
option OPRA