Dark

NBIS20270115P18
NBIS Jan 15 2027 18.00 Put (NBIS270115P00018000)
option OPRA

EOD

Aug 27, 2026

0.0800+14.286%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0800	0.0800	0.0800	0.0800	+14.286%	1	539	0.000%
2026-08-26	0.1800	0.1800	0.0700	0.0700	-58.824%	21	539	+14.286%
2026-08-25	0.1800	0.1900	0.0700	0.1700	-10.526%	143	549	-52.941%
2026-08-24	0.1900	0.1900	0.1700	0.1900	0.000%	10	433	-57.895%
2026-08-20	0.1900	0.2200	0.1300	0.1900	-13.636%	8	423	-57.895%
2026-08-19	0.1900	0.2200	0.1900	0.2200	+83.333%	4	417	-63.636%
2026-08-18	0.1900	0.1900	0.0900	0.1200	-36.842%	10	413	-33.333%
2026-08-17	0.1900	0.1900	0.1900	0.1900	+58.333%	1	409	-57.895%
2026-08-14	0.2300	0.2400	0.1000	0.1200	-42.857%	6	409	-33.333%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-8.696%	1	407	-61.905%
2026-08-12	0.2300	0.2300	0.2300	0.2300	+43.750%	1	406	-65.217%
2026-08-11	0.1200	0.1600	0.1200	0.1600	+23.077%	12	405	-50.000%
2026-08-10	0.1400	0.2800	0.1200	0.1300	-7.143%	155	415	-38.462%
2026-08-07	0.2700	0.2800	0.1400	0.1400	-41.667%	15	411	-42.857%
2026-08-06	0.3500	0.3500	0.1400	0.2400	+71.429%	154	421	-66.667%
2026-08-05	0.1500	0.3100	0.1300	0.1400	-12.500%	155	520	-42.857%
2026-08-04	0.2000	0.2700	0.1600	0.1600	-11.111%	95	508	-50.000%
2026-08-03	0.3900	0.4200	0.1800	0.1800	-30.769%	123	563	-55.556%
2026-07-31	0.2600	0.2600	0.2600	0.2600	+44.444%	2	632	-69.231%
2026-07-30	0.3200	0.4800	0.1800	0.1800	-53.846%	53	635	-55.556%
2026-07-29	0.4700	0.5000	0.3900	0.3900	-2.500%	14	663	-79.487%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-6.977%	20	667	-80.000%
2026-07-27	0.4000	0.4300	0.3400	0.4300	-18.868%	11	647	-81.395%
2026-07-24	0.5200	0.5300	0.5200	0.5300	+23.256%	5	638	-84.906%
2026-07-23	0.4600	0.4800	0.4300	0.4300	-4.444%	6	634	-81.395%
2026-07-22	0.4300	0.5100	0.3000	0.4500	+25.000%	101	628	-82.222%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-28.000%	1	597	-77.778%
2026-07-20	0.4700	0.5000	0.4700	0.5000	+31.579%	6	596	-84.000%
2026-07-17	0.5200	0.5300	0.3600	0.3800	-24.000%	36	590	-78.947%
2026-07-16	0.4700	0.5000	0.4700	0.5000	+31.579%	8	557	-84.000%
2026-07-15	0.4300	0.4700	0.3800	0.3800	-15.556%	64	551	-78.947%
2026-07-14	0.4500	0.4800	0.4300	0.4500	-4.255%	38	500	-82.222%
2026-07-13	0.4600	0.4800	0.4500	0.4700	+4.444%	12	465	-82.979%
2026-07-10	0.4400	0.4900	0.4400	0.4500	+4.651%	31	454	-82.222%
2026-07-09	0.4100	0.4300	0.4100	0.4300	+7.500%	17	423	-81.395%
2026-07-08	0.4100	0.4400	0.4000	0.4000	+14.286%	11	409	-80.000%
2026-07-07	0.4300	0.4600	0.3500	0.3500	-16.667%	13	400	-77.143%
2026-07-06	0.3900	0.4200	0.3900	0.4200	+35.484%	4	387	-80.952%
2026-07-02	0.3100	0.3100	0.3100	0.3100	-27.907%	1	384	-74.194%
2026-07-01	0.3900	0.4900	0.3900	0.4300	+43.333%	22	384	-81.395%
2026-06-30	0.4500	0.4500	0.3000	0.3000	-28.571%	124	364	-73.333%
2026-06-29	0.4600	0.4600	0.4100	0.4200	-6.667%	6	318	-80.952%
2026-06-26	0.4300	0.4700	0.3200	0.4500	+9.756%	50	313	-82.222%
2026-06-25	0.2600	0.4100	0.2600	0.4100	-2.381%	28	266	-80.488%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+20.000%	5	241	-80.952%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-22.222%	5	246	-77.143%
2026-06-04	0.4000	0.4500	0.4000	0.4500	+12.500%	4	251	-82.222%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+400.000%	1	249	-80.000%
2026-06-01	0.0300	0.2400	0.0300	0.0800	-80.000%	4	249	0.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-6.977%	2	245	-80.000%
2026-05-27	0.4000	0.4300	0.4000	0.4300	+34.375%	27	244	-81.395%
2026-05-26	0.3600	0.4000	0.3200	0.3200	-20.000%	8	228	-75.000%
2026-05-21	0.3000	0.4000	0.3000	0.4000	+11.111%	5	223	-80.000%
2026-05-19	0.3900	0.6300	0.3600	0.3600	+350.000%	75	223	-77.778%
2026-05-13	0.2500	0.2500	0.0800	0.0800	-80.488%	4	161	0.000%
2026-05-11	0.4100	0.4100	0.4100	0.4100	+28.125%	1	159	-80.488%
2026-05-06	0.3200	0.3200	0.3200	0.3200	+6.667%	1	159	-75.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+11.111%	1	159	-73.333%
2026-04-24	0.2700	0.2700	0.2700	0.2700	-40.000%	1	160	-70.370%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-18.182%	1	161	-82.222%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-31.250%	1	162	-85.455%
2026-03-17	0.7600	0.8000	0.7600	0.8000	-3.614%	2	163	-90.000%
2026-03-16	0.7000	0.8300	0.7000	0.8300	-17.822%	10	161	-90.361%
2026-02-20	1.0100	1.0100	1.0100	1.0100	-12.174%	1	152	-92.079%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-2.542%	1	152	-93.043%
2026-02-10	1.1800	1.1800	1.1800	1.1800	-3.279%	2	151	-93.220%
2026-02-06	1.2200	1.2200	1.2200	1.2200	-4.688%	5	149	-93.443%
2026-02-04	1.3600	1.3700	1.2800	1.2800	+5.785%	3	146	-93.750%
2026-02-03	1.2100	1.2100	1.2100	1.2100	0.000%	9	145	-93.388%
2026-02-02	1.3100	1.3100	1.1900	1.2100	-1.626%	40	154	-93.388%
2026-01-30	1.2300	1.2300	1.2300	1.2300	+9.821%	1	180	-93.496%
2026-01-29	1.1600	1.1600	1.1100	1.1200	0.000%	6	179	-92.857%
2026-01-21	1.1100	1.1200	1.1100	1.1200	-0.885%	3	175	-92.857%
2026-01-20	1.1500	1.1500	1.1300	1.1300	-0.877%	48	172	-92.920%
2026-01-13	1.1400	1.1400	1.1400	1.1400	-3.390%	10	132	-92.982%
2026-01-05	1.3300	1.3300	1.1800	1.1800	+7.273%	20	122	-93.220%
2026-01-02	1.1000	1.1000	1.1000	1.1000	-18.519%	1	122	-92.727%
2025-12-19	1.3500	1.3500	1.3500	1.3500	+35.000%	5	122	-94.074%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+33.333%	1	117	-92.000%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-16.667%	1	117	-89.333%
2025-09-09	1.2000	1.2000	0.9000	0.9000	-33.333%	11	117	-91.111%
2025-08-18	1.4000	1.4000	1.3500	1.3500	-3.571%	11	118	-94.074%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-12.500%	45	125	-94.286%
2025-08-07	1.7000	1.7000	1.6000	1.6000	-11.111%	16	132	-95.000%
2025-08-05	1.8000	1.8000	1.8000	1.8000	-13.462%	8	140	-95.556%
2025-07-29	2.0800	2.0800	2.0800	2.0800	+10.638%	12	132	-96.154%
2025-07-28	1.8800	1.8800	1.8800	1.8800	-10.476%	10	144	-95.745%
2025-07-24	2.1000	2.1000	2.1000	2.1000	-2.326%	1	154	-96.190%
2025-07-23	2.1500	2.1500	2.1500	2.1500	-2.273%	1	154	-96.279%
2025-07-18	2.2000	2.2000	2.2000	2.2000	0.000%	2	154	-96.364%
2025-07-16	2.2500	2.2500	2.2000	2.2000	+2.326%	25	153	-96.364%
2025-07-15	2.1800	2.2000	2.1500	2.1500	-4.018%	10	157	-96.279%
2025-07-14	2.3800	2.3800	2.2400	2.2400	-13.846%	5	154	-96.429%
2025-07-11	2.6000	2.6000	2.6000	2.6000	-3.704%	1	157	-96.923%
2025-07-09	2.7000	2.7000	2.7000	2.7000	-0.369%	3	157	-97.037%
2025-07-08	2.7100	2.7100	2.7100	2.7100	+1.498%	1	154	-97.048%
2025-07-07	2.6700	2.6700	2.6700	2.6700	0.000%	4	153	-97.004%
2025-07-03	2.6500	2.6700	2.6500	2.6700	-11.000%	25	174	-97.004%
2025-06-20	3.1000	3.1000	3.0000	3.0000	-3.226%	6	174	-97.333%
2025-06-13	3.0000	3.1000	3.0000	3.1000	+6.897%	4	175	-97.419%
2025-06-10	2.9000	2.9000	2.9000	2.9000	-3.333%	3	174	-97.241%
2025-06-06	2.8000	3.0000	2.8000	3.0000	+7.143%	4	177	-97.333%
2025-06-05	2.9000	2.9000	2.8000	2.8000	-15.152%	21	177	-97.143%
2025-06-03	3.3000	3.3000	3.3000	3.3000	+4.762%	1	156	-97.576%
2025-05-28	3.1500	3.1500	3.1500	3.1500	-4.545%	1	157	-97.460%
2025-05-27	3.3000	3.3000	3.3000	3.3000	-10.811%	1	158	-97.576%
2025-05-19	3.7000	3.7000	3.7000	3.7000	+8.824%	2	158	-97.838%
2025-05-16	3.4000	3.4000	3.4000	3.4000	-5.556%	20	156	-97.647%
2025-05-14	3.6000	3.6000	3.6000	3.6000	-5.263%	7	146	-97.778%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-5.941%	20	146	-97.895%
2025-05-12	4.2500	4.2500	4.0400	4.0400	-15.833%	7	136	-98.020%
2025-05-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	137	-98.333%
2025-05-07	4.9400	5.0000	4.9400	5.0000	-6.542%	6	136	-98.400%
2025-05-06	5.3500	5.3500	5.3500	5.3500	+0.943%	2	138	-98.505%
2025-05-05	5.3500	5.3500	5.3000	5.3000	+2.913%	3	140	-98.491%
2025-05-02	5.4000	5.4000	5.1000	5.1500	-12.712%	10	143	-98.447%
2025-04-30	5.9000	5.9000	5.9000	5.9000	+9.259%	1	146	-98.644%
2025-04-29	5.4000	5.4000	5.4000	5.4000	0.000%	1	145	-98.519%
2025-04-25	5.5000	5.5000	5.4000	5.4000	-3.571%	4	146	-98.519%
2025-04-24	5.6000	5.6000	5.6000	5.6000	-5.085%	2	144	-98.571%
2025-04-23	5.9100	5.9100	5.9000	5.9000	-4.376%	3	146	-98.644%
2025-04-22	6.2500	6.3500	6.1700	6.1700	-4.489%	4	143	-98.703%
2025-04-21	6.4500	6.7000	6.4500	6.4600	+2.540%	9	145	-98.762%
2025-04-17	6.3000	6.3100	6.2600	6.3000	-6.250%	14	141	-98.730%
2025-04-10	6.3900	6.7200	6.3900	6.7200	+11.258%	3	141	-98.810%
2025-04-09	7.4200	7.4200	6.0400	6.0400	-13.960%	10	144	-98.675%
2025-04-08	7.1000	7.1000	7.0200	7.0200	-10.573%	3	150	-98.860%
2025-04-07	7.8500	7.8500	7.8500	7.8500	+5.228%	13	160	-98.981%
2025-04-04	7.5000	7.5000	7.4100	7.4600	+11.343%	6	160	-98.928%
2025-04-03	6.7000	6.7000	6.7000	6.7000	+0.601%	1	159	-98.806%
2025-03-31	6.7400	6.7400	6.6100	6.6600	+5.047%	16	158	-98.799%
2025-03-28	6.2800	6.4300	6.2800	6.3400	+9.310%	26	146	-98.738%
2025-03-21	5.8500	5.9000	5.8000	5.8000	0.000%	28	133	-98.621%
2025-03-20	5.8000	5.8000	5.8000	5.8000	+1.754%	1	119	-98.621%
2025-03-19	5.8900	5.8900	5.7000	5.7000	-5.000%	2	120	-98.596%
2025-03-18	5.9800	6.0000	5.9400	6.0000	+3.448%	61	120	-98.667%
2025-03-17	5.8000	5.8000	5.8000	5.8000	-3.333%	10	59	-98.621%
2025-03-14	6.0000	6.0000	6.0000	6.0000	-2.755%	8	49	-98.667%
2025-03-13	6.1700	6.1700	6.1700	6.1700	+3.177%	6	47	-98.703%
2025-03-04	6.0000	6.0000	5.9800	5.9800	+22.041%	10	47	-98.662%
2025-02-26	4.9000	4.9000	4.9000	4.9000	-9.259%	1	42	-98.367%
2025-02-25	5.2000	5.4000	5.2000	5.4000	+22.727%	3	38	-98.519%
2025-02-20	4.5000	4.6000	4.0000	4.4000	-2.222%	24	38	-98.182%
2025-02-14	4.5000	4.5000	4.5000	4.5000	-4.255%	6	12	-98.222%
2025-02-13	4.7200	4.7200	4.6700	4.7000	-10.816%	3	10	-98.298%
2025-02-06	5.2300	5.3000	5.2300	5.2700	+2.330%	5	10	-98.482%
2025-02-05	5.1800	5.1800	5.1500	5.1500	-18.254%	8	10	-98.447%
2025-01-28	6.3000	6.3000	6.3000	6.3000	+22.093%	1	2	-98.730%
2025-01-10	5.1600	5.1600	5.1600	5.1600	-3.551%	2	2	-98.450%
2025-01-03	5.3500	5.3500	5.3500	5.3500	+7.000%	2	1	-98.505%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-13.793%	1	1	-98.400%
2024-12-17	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-98.621%

.dark-mode .KFxyV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFxyV5{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P18NBIS Jan 15 2027 18.00 Put (NBIS270115P00018000)option OPRA

NBIS20270115P18
NBIS Jan 15 2027 18.00 Put (NBIS270115P00018000)
option OPRA