Dark

NBIS20270115P150
NBIS Jan 15 2027 150.00 Put (NBIS270115P00150000)
option OPRA

EOD

Aug 31, 2026

14.85-6.897%(-1.10)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	15.9700	16.3000	14.8500	14.8500	-6.897%	592	6,391	0.000%
2026-08-28	16.5500	16.6000	15.7100	15.9500	+3.571%	160	6,347	-6.897%
2026-08-27	15.0000	15.7000	14.9000	15.4000	-7.341%	28	6,247	-3.571%
2026-08-26	17.9400	17.9400	16.3100	16.6200	-0.776%	16	6,248	-10.650%
2026-08-25	17.3000	17.3000	15.6500	16.7500	-6.944%	321	6,247	-11.343%
2026-08-24	19.0000	19.7500	17.9000	18.0000	+5.448%	257	6,044	-17.500%
2026-08-21	16.3600	17.1000	16.2500	17.0700	-3.011%	24	5,849	-13.005%
2026-08-20	17.7200	18.3100	17.6000	17.6000	+1.441%	35	5,841	-15.625%
2026-08-19	16.8100	19.0000	16.3000	17.3500	+19.655%	117	5,826	-14.409%
2026-08-18	13.3100	15.2500	13.0500	14.5000	+7.407%	115	5,791	+2.414%
2026-08-17	13.2400	13.5000	12.1300	13.5000	+0.746%	150	5,706	+10.000%
2026-08-14	14.2000	14.5000	12.9500	13.4000	-12.131%	111	5,589	+10.821%
2026-08-13	14.3600	15.8500	13.8300	15.2500	+0.263%	125	5,592	-2.623%
2026-08-12	20.0000	20.8400	15.2100	15.2100	-40.353%	184	5,534	-2.367%
2026-08-11	27.5000	27.5000	25.5000	25.5000	-14.257%	381	5,581	-41.765%
2026-08-10	31.1100	31.8000	28.9800	29.7400	-3.847%	144	5,618	-50.067%
2026-08-07	32.4000	33.6000	30.0000	30.9300	-3.944%	1,600	5,511	-51.988%
2026-08-06	29.1700	32.2000	29.1700	32.2000	+18.819%	87	5,084	-53.882%
2026-08-05	27.9000	27.9000	27.1000	27.1000	+0.370%	12	5,006	-45.203%
2026-08-04	28.0000	28.0900	26.9500	27.0000	-5.858%	85	5,009	-45.000%
2026-08-03	34.0000	34.0000	27.7200	28.6800	-15.647%	204	5,083	-48.222%
2026-07-31	31.0000	34.0000	31.0000	34.0000	+1.796%	24	5,113	-56.324%
2026-07-30	42.8900	42.8900	33.1500	33.4000	-32.972%	447	5,110	-55.539%
2026-07-29	43.6000	49.9000	43.6000	49.8300	+13.173%	548	4,913	-70.199%
2026-07-28	43.2000	45.7600	43.0000	44.0300	+12.955%	638	4,568	-66.273%
2026-07-27	38.0000	41.0000	38.0000	38.9800	-2.550%	99	4,701	-61.904%
2026-07-24	37.8200	40.0000	37.2000	40.0000	+17.994%	22	4,667	-62.875%
2026-07-23	33.9200	33.9200	33.0000	33.9000	+2.324%	5	4,655	-56.195%
2026-07-22	35.9000	35.9000	32.2000	33.1300	-7.664%	36	4,653	-55.177%
2026-07-21	39.8500	39.8500	35.5000	35.8800	-16.364%	334	4,633	-58.612%
2026-07-20	39.4900	42.9000	39.4900	42.9000	-0.233%	636	4,480	-65.385%
2026-07-17	45.0500	45.0500	40.0500	43.0000	-1.376%	658	3,882	-65.465%
2026-07-16	38.8400	43.9900	38.8400	43.6000	+17.902%	64	4,171	-65.940%
2026-07-15	37.0000	37.0000	36.5800	36.9800	+1.845%	5	4,165	-59.843%
2026-07-14	34.8000	36.9500	34.8000	36.3100	+7.841%	80	4,165	-59.102%
2026-07-13	33.0000	34.0000	33.0000	33.6700	+6.248%	34	4,144	-55.895%
2026-07-10	34.0000	34.0000	31.3500	31.6900	-1.277%	22	4,110	-53.140%
2026-07-09	33.0500	33.0700	32.1000	32.1000	-4.748%	305	4,162	-53.738%
2026-07-08	34.3700	35.3400	33.6500	33.7000	-1.892%	366	4,456	-55.935%
2026-07-07	36.5000	36.6800	34.3500	34.3500	+3.808%	103	4,118	-56.769%
2026-07-06	32.0000	33.0900	32.0000	33.0900	-0.181%	119	4,021	-55.122%
2026-07-02	32.7500	33.8000	32.7500	33.1500	+10.316%	43	4,029	-55.204%
2026-07-01	29.2000	30.0500	28.2500	30.0500	+32.965%	105	4,029	-50.582%
2026-06-30	25.1900	25.3700	22.3400	22.6000	-11.373%	1,518	3,983	-34.292%
2026-06-29	26.6000	26.6500	25.5000	25.5000	-8.273%	25	2,486	-41.765%
2026-06-26	27.2600	27.9300	27.2600	27.8000	+1.720%	15	2,490	-46.583%
2026-06-24	24.3100	27.3300	24.3100	27.3300	+12.469%	19	2,490	-45.664%
2026-06-23	26.1000	26.1000	24.3000	24.3000	+4.202%	4	2,493	-38.889%
2026-06-22	23.7000	23.7000	22.8000	23.3200	-1.186%	15	2,489	-36.321%
2026-06-18	22.6000	23.8500	22.6000	23.6000	-0.632%	20	2,459	-37.076%
2026-06-17	23.5000	23.7500	23.4000	23.7500	-3.846%	22	2,459	-37.474%
2026-06-16	23.8200	24.9000	23.2700	24.7000	-0.883%	98	2,459	-39.879%
2026-06-15	25.8000	25.8000	24.5100	24.9200	-15.382%	782	2,145	-40.409%
2026-06-12	29.1500	29.4500	28.2600	29.4500	-9.385%	7	2,145	-49.576%
2026-06-11	32.5000	32.5000	32.5000	32.5000	+0.619%	2	2,145	-54.308%
2026-06-09	28.8200	32.3000	28.4200	32.3000	+3.859%	20	2,146	-54.025%
2026-06-08	29.3700	31.1000	28.9300	31.1000	+2.437%	40	2,148	-52.251%
2026-06-05	27.7100	31.4200	27.7100	30.3600	+23.064%	83	2,171	-51.087%
2026-06-04	27.2000	27.2000	24.6500	24.6700	-5.696%	16	2,136	-39.805%
2026-06-03	25.2700	26.1700	25.0100	26.1600	+5.484%	14	2,128	-43.234%
2026-06-02	24.5400	24.8200	24.5400	24.8000	-0.482%	6	2,130	-40.121%
2026-06-01	26.6000	26.6000	24.0000	24.9200	-11.943%	80	2,132	-40.409%
2026-05-29	28.0000	30.6500	27.9600	28.3000	-1.565%	50	2,155	-47.527%
2026-05-28	28.5000	28.7500	27.9400	28.7500	-7.258%	51	2,155	-48.348%
2026-05-27	32.0000	32.0000	31.0000	31.0000	+1.407%	2	2,174	-52.097%
2026-05-26	29.7500	30.5700	29.7500	30.5700	+2.343%	5	2,173	-51.423%
2026-05-22	29.3100	30.0000	29.2000	29.8700	+0.235%	23	2,172	-50.285%
2026-05-21	32.0000	32.0000	29.4600	29.8000	-20.533%	108	2,173	-50.168%
2026-05-20	35.9000	37.5000	35.9000	37.5000	+2.881%	7	2,173	-60.400%
2026-05-19	36.7900	37.0000	36.4500	36.4500	+2.560%	9	2,120	-59.259%
2026-05-18	32.5000	35.8000	32.5000	35.5400	+15.879%	1,069	2,120	-58.216%
2026-05-15	30.3500	31.0900	30.1500	30.6700	+5.759%	64	2,120	-51.581%
2026-05-14	28.9500	29.0000	27.9500	29.0000	-3.494%	37	1,136	-48.793%
2026-05-13	32.0000	32.1000	29.8300	30.0500	-19.003%	18	1,134	-50.582%
2026-05-12	37.2000	38.8300	37.1000	37.1000	+3.056%	259	1,134	-59.973%
2026-05-11	34.7700	36.0000	34.7400	36.0000	-2.280%	29	1,134	-58.750%
2026-05-08	36.8400	36.8400	36.8400	36.8400	+5.257%	1	1,063	-59.691%
2026-05-07	33.6500	35.0000	32.8000	35.0000	+8.359%	353	1,064	-57.571%
2026-05-06	34.6300	34.6300	32.2000	32.3000	-8.602%	17	764	-54.025%
2026-05-05	35.0400	35.6500	35.0400	35.3400	+0.312%	44	762	-57.980%
2026-05-04	37.4500	37.6500	35.2300	35.2300	-12.145%	59	737	-57.848%
2026-05-01	42.0000	42.0000	40.1000	40.1000	-15.401%	14	724	-62.968%
2026-04-28	47.4000	47.4500	47.3500	47.4000	+5.521%	27	724	-68.671%
2026-04-27	43.0000	44.9200	43.0000	44.9200	+7.413%	58	732	-66.941%
2026-04-24	39.8600	41.9000	39.8600	41.8200	+6.008%	34	728	-64.491%
2026-04-23	39.4500	39.4500	39.4500	39.4500	+4.393%	1	712	-62.357%
2026-04-22	37.7900	37.7900	37.7900	37.7900	+2.301%	1	713	-60.704%
2026-04-21	36.9400	36.9400	36.9400	36.9400	-4.052%	15	714	-59.800%
2026-04-20	38.5000	38.5000	38.5000	38.5000	+1.050%	2	714	-61.429%
2026-04-17	38.7100	38.7100	38.1000	38.1000	+3.252%	18	712	-61.024%
2026-04-16	37.0000	37.0000	36.9000	36.9000	+0.545%	2	712	-59.756%
2026-04-15	39.0700	39.0700	36.7000	36.7000	-1.872%	83	711	-59.537%
2026-04-14	37.7500	38.6000	37.4000	37.4000	-5.675%	29	721	-60.294%
2026-04-13	41.0000	41.0000	39.6500	39.6500	-6.772%	14	724	-62.547%
2026-04-10	42.7400	43.4500	42.5000	42.5300	-18.541%	40	722	-65.083%
2026-04-08	52.1600	52.8600	52.1600	52.2100	-12.983%	12	703	-71.557%
2026-04-02	60.0000	60.0000	60.0000	60.0000	-3.692%	1	713	-75.250%
2026-04-01	62.3000	62.3000	62.3000	62.3000	-4.885%	2	713	-76.164%
2026-03-31	65.5000	65.5000	65.5000	65.5000	-5.415%	18	713	-77.328%
2026-03-30	67.0000	69.2500	67.0000	69.2500	+9.694%	30	713	-78.556%
2026-03-27	62.0000	63.1300	62.0000	63.1300	+2.901%	3	698	-76.477%
2026-03-26	61.3500	61.3500	61.3500	61.3500	+7.537%	1	697	-75.795%
2026-03-25	56.2500	57.2600	56.2500	57.0500	+2.608%	1,515	697	-73.970%
2026-03-20	55.4500	55.6000	55.4500	55.6000	+0.488%	2	1,087	-73.291%
2026-03-19	55.3300	55.3300	55.3300	55.3300	-3.404%	1	1,086	-73.161%
2026-03-17	56.2500	57.2800	55.6500	57.2800	+14.446%	97	1,087	-74.075%
2026-03-16	50.5800	50.5800	49.4100	50.0500	-14.809%	3	1,032	-70.330%
2026-03-11	58.7500	58.7500	58.7500	58.7500	-19.432%	1	1,029	-74.723%
2026-03-03	72.9200	72.9200	72.9200	72.9200	-3.430%	1	1,029	-79.635%
2026-02-03	75.5500	75.5500	75.5100	75.5100	+8.181%	2	1,030	-80.334%
2026-01-27	69.8000	69.8000	69.8000	69.8000	0.000%	1	1,030	-78.725%
2026-01-22	69.7900	69.9200	69.3500	69.8000	+7.385%	1,035	1,109	-78.725%
2026-01-16	65.0000	65.0000	65.0000	65.0000	-10.022%	2	96	-77.154%
2026-01-05	72.2900	72.3400	72.2400	72.2400	-2.378%	11	105	-79.444%
2026-01-02	75.3100	75.3100	74.0000	74.0000	-2.375%	24	105	-79.932%
2025-12-26	75.7500	75.8000	75.7500	75.8000	-8.498%	21	101	-80.409%
2025-12-17	82.9600	82.9600	82.8400	82.8400	+2.830%	5	80	-82.074%
2025-12-15	80.9100	80.9100	80.5600	80.5600	+15.498%	4	75	-81.567%
2025-12-04	69.7500	69.7500	69.7500	69.7500	-12.429%	5	73	-78.710%
2025-11-21	79.6500	79.6500	79.6500	79.6500	+4.803%	1	78	-81.356%
2025-11-12	76.0000	76.0000	76.0000	76.0000	+8.571%	5	78	-80.461%
2025-11-06	70.0000	70.0000	70.0000	70.0000	+12.594%	3	79	-78.786%
2025-10-31	62.0000	62.1700	62.0000	62.1700	+1.089%	2	82	-76.114%
2025-10-16	61.5000	61.5000	61.5000	61.5000	+8.408%	24	81	-75.854%
2025-10-10	56.7300	56.7300	56.7300	56.7300	+1.594%	5	62	-73.823%
2025-10-03	55.8300	55.8400	55.8300	55.8400	-10.138%	3	62	-73.406%
2025-09-24	62.1400	62.1400	62.1400	62.1400	-2.891%	1	59	-76.102%
2025-09-23	63.9900	63.9900	63.9900	63.9900	-5.550%	96	58	-76.793%
2025-09-19	68.1600	68.1600	67.7500	67.7500	-5.903%	5	10	-78.081%
2025-09-12	71.3000	72.0000	71.3000	72.0000	+2.128%	3	6	-79.375%
2025-09-11	70.5000	70.5000	70.5000	70.5000	0.000%	4	4	-78.936%

.dark-mode .mzvYvW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzvYvW{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P150NBIS Jan 15 2027 150.00 Put (NBIS270115P00150000)option OPRA

NBIS20270115P150
NBIS Jan 15 2027 150.00 Put (NBIS270115P00150000)
option OPRA