Dark

NBIS20270115P20
NBIS Jan 15 2027 20.00 Put (NBIS270115P00020000)
option OPRA

EOD

Aug 31, 2026

0.0900-10.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0900	0.0900	0.0900	0.0900	-10.000%	20	7,236	0.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	+25.000%	20	7,236	-10.000%
2026-08-26	0.1900	0.1900	0.0800	0.0800	-42.857%	7	7,216	+12.500%
2026-08-25	0.0800	0.2200	0.0800	0.1400	-6.667%	415	7,218	-35.714%
2026-08-24	0.2000	0.2100	0.0900	0.1500	+25.000%	72	7,194	-40.000%
2026-08-21	0.0900	0.2300	0.0900	0.1200	-45.455%	25	7,179	-25.000%
2026-08-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	7,178	-59.091%
2026-08-19	0.1900	0.2400	0.1900	0.2400	+100.000%	57	7,177	-62.500%
2026-08-18	0.1100	0.1500	0.0800	0.1200	-25.000%	271	7,177	-25.000%
2026-08-17	0.2900	0.2900	0.1000	0.1600	-36.000%	4	7,178	-43.750%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+19.048%	1	7,177	-64.000%
2026-08-13	0.2100	0.2100	0.2100	0.2100	+90.909%	1	7,177	-57.143%
2026-08-12	0.1500	0.2900	0.1000	0.1100	-31.250%	165	7,177	-18.182%
2026-08-11	0.1500	0.2900	0.1500	0.1600	-20.000%	6	7,194	-43.750%
2026-08-10	0.2400	0.2600	0.2000	0.2000	-16.667%	8	7,194	-55.000%
2026-08-07	0.3700	0.3700	0.2400	0.2400	-7.692%	2	7,199	-62.500%
2026-08-06	0.4100	0.4100	0.2600	0.2600	-39.535%	22	7,199	-65.385%
2026-08-04	0.4300	0.4300	0.4300	0.4300	+19.444%	1	7,199	-79.070%
2026-08-03	0.4900	0.5100	0.2700	0.3600	-20.000%	71	7,199	-75.000%
2026-07-31	0.4500	0.4500	0.4500	0.4500	+28.571%	1	7,216	-80.000%
2026-07-30	0.3900	0.4700	0.2900	0.3500	-27.083%	97	7,216	-74.286%
2026-07-29	0.4900	0.4900	0.4800	0.4800	0.000%	20	7,225	-81.250%
2026-07-28	0.5600	0.5700	0.4800	0.4800	+2.128%	23	7,235	-81.250%
2026-07-27	0.5300	0.5900	0.4700	0.4700	0.000%	66	7,235	-80.851%
2026-07-24	0.5800	0.5800	0.4600	0.4700	-11.321%	54	7,229	-80.851%
2026-07-23	0.5100	0.5300	0.5100	0.5300	+17.778%	4	7,179	-83.019%
2026-07-22	0.4600	0.5400	0.4500	0.4500	-4.255%	7	7,179	-80.000%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-18.966%	1	7,179	-80.851%
2026-07-20	0.5600	0.5800	0.5600	0.5800	+1.754%	3	7,178	-84.483%
2026-07-17	0.6000	0.6300	0.5700	0.5700	+16.327%	11	7,178	-84.211%
2026-07-16	0.5500	0.5900	0.4900	0.4900	-2.000%	26	7,178	-81.633%
2026-07-15	0.5200	0.5400	0.4100	0.5000	-5.660%	17	7,178	-82.000%
2026-07-14	0.5100	0.5300	0.5100	0.5300	+12.766%	5	7,178	-83.019%
2026-07-13	0.5300	0.5500	0.4600	0.4700	-4.082%	16	7,178	-80.851%
2026-07-10	0.5200	0.5600	0.4900	0.4900	+4.255%	10	7,178	-81.633%
2026-07-09	0.3900	0.5100	0.3900	0.4700	+6.818%	14	7,178	-80.851%
2026-07-08	0.4900	0.4900	0.4100	0.4400	+10.000%	31	7,178	-79.545%
2026-07-07	0.5100	0.5100	0.4000	0.4000	0.000%	2	7,148	-77.500%
2026-07-06	0.4900	0.4900	0.4000	0.4000	-21.569%	81	7,148	-77.500%
2026-07-02	0.4800	0.5200	0.4800	0.5100	+8.511%	14	7,228	-82.353%
2026-07-01	0.5300	0.5300	0.3900	0.4700	-6.000%	66	7,228	-80.851%
2026-06-29	0.4900	0.5000	0.4900	0.5000	+21.951%	2	7,228	-82.000%
2026-06-26	0.5200	0.5200	0.4100	0.4100	-16.327%	21	7,228	-78.049%
2026-06-25	0.4700	0.4900	0.4700	0.4900	+16.667%	3	7,228	-81.633%
2026-06-24	0.4700	0.5000	0.4200	0.4200	+7.692%	74	7,228	-78.571%
2026-06-23	0.5000	0.5000	0.3900	0.3900	-22.000%	61	7,228	-76.923%
2026-06-22	0.4000	0.5000	0.4000	0.5000	+4.167%	138	7,228	-82.000%
2026-06-18	0.5100	0.5800	0.4100	0.4800	-2.041%	22	7,228	-81.250%
2026-06-17	0.5200	0.5200	0.4900	0.4900	+13.953%	4	7,228	-81.633%
2026-06-16	0.5300	0.5400	0.4300	0.4300	-18.868%	7	7,228	-79.070%
2026-06-15	0.5100	0.5500	0.4300	0.5300	0.000%	110	7,228	-83.019%
2026-06-12	0.4400	0.5600	0.4400	0.5300	-13.115%	11	7,228	-83.019%
2026-06-11	0.5500	0.6100	0.5500	0.6100	+19.608%	33	7,228	-85.246%
2026-06-10	0.5500	0.5600	0.4600	0.5100	+4.082%	35	7,216	-82.353%
2026-06-09	0.4100	0.5700	0.4100	0.4900	+16.667%	98	7,206	-81.633%
2026-06-08	0.3800	0.4200	0.3800	0.4200	+35.484%	24	7,206	-78.571%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-20.513%	1	7,206	-70.968%
2026-06-01	0.6900	0.8000	0.3900	0.3900	+11.429%	21	7,206	-76.923%
2026-05-28	0.4500	0.4500	0.3500	0.3500	-22.222%	3	7,186	-74.286%
2026-05-27	0.2900	0.4500	0.2900	0.4500	+21.622%	995	7,185	-80.000%
2026-05-26	0.3500	0.4100	0.3400	0.3700	-2.632%	374	6,275	-75.676%
2026-05-22	0.3700	0.3800	0.3500	0.3800	0.000%	387	5,983	-76.316%
2026-05-21	0.3500	0.4400	0.3000	0.3800	-5.000%	540	5,597	-76.316%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-13.043%	21	5,597	-77.500%
2026-05-19	0.4500	0.4600	0.4200	0.4600	+9.524%	492	4,642	-80.435%
2026-05-18	0.4900	0.4900	0.4000	0.4200	+5.000%	2,229	4,642	-78.571%
2026-05-15	0.4000	0.4200	0.4000	0.4000	+37.931%	599	4,642	-77.500%
2026-05-13	0.3500	0.4900	0.2900	0.2900	-14.706%	13	1,926	-68.966%
2026-05-06	0.3900	0.3900	0.3400	0.3400	-15.000%	81	1,924	-73.529%
2026-05-04	0.5000	0.5000	0.4000	0.4000	-11.111%	3	1,843	-77.500%
2026-04-30	0.4600	0.4600	0.4500	0.4500	+4.651%	2	1,842	-80.000%
2026-04-21	0.3600	0.4300	0.3400	0.4300	-4.444%	31	1,814	-79.070%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,814	-80.000%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,813	-82.000%
2026-04-16	0.4900	0.4900	0.4900	0.4900	-38.750%	1	1,814	-81.633%
2026-04-15	0.5000	0.8000	0.5000	0.8000	+23.077%	11	1,814	-88.750%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-13.333%	502	1,813	-86.154%
2026-04-08	0.7500	0.7500	0.7000	0.7500	-6.250%	253	1,314	-88.000%
2026-04-07	0.9000	0.9000	0.8000	0.8000	-5.882%	28	1,063	-88.750%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-15.000%	250	1,042	-89.412%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	935	-91.000%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-21.739%	500	935	-90.000%
2026-03-30	1.0600	1.1500	1.0600	1.1500	+15.000%	4	544	-92.174%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+11.111%	100	542	-91.000%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	73	442	-90.000%
2026-03-23	0.8900	0.9000	0.8500	0.9000	0.000%	10	382	-90.000%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-6.250%	55	373	-90.000%
2026-03-17	0.9200	0.9800	0.9000	0.9600	+11.628%	7	352	-90.625%
2026-03-16	0.8000	0.8600	0.7500	0.8600	-14.000%	13	354	-89.535%
2026-03-11	1.0000	1.0000	0.9200	1.0000	-23.077%	22	343	-91.000%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-20.245%	1	324	-93.077%
2026-03-03	1.6300	1.6300	1.6300	1.6300	+16.429%	1	325	-94.479%
2026-02-27	1.3000	1.4000	1.3000	1.4000	+8.527%	4	325	-93.571%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+5.738%	10	322	-93.023%
2026-02-19	1.2200	1.2200	1.2200	1.2200	-12.857%	6	322	-92.623%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-5.405%	1	319	-93.571%
2026-02-12	1.4800	1.4800	1.4800	1.4800	-12.941%	1	320	-93.919%
2026-02-05	1.6500	1.7000	1.5200	1.7000	+47.826%	22	321	-94.706%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-14.179%	1	301	-92.174%
2026-01-15	1.3400	1.3400	1.3400	1.3400	-0.741%	10	300	-93.284%
2026-01-12	1.4200	1.4200	1.3500	1.3500	-10.000%	12	291	-93.333%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-25.000%	25	302	-94.000%
2025-12-16	2.0000	2.0000	2.0000	2.0000	-2.439%	1	302	-95.500%
2025-11-21	2.1500	2.1500	1.9800	2.0500	+2.500%	611	301	-95.610%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+5.263%	25	520	-95.500%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+1.064%	1	520	-95.263%
2025-11-14	1.8800	1.8800	1.8800	1.8800	+17.500%	5	520	-95.213%
2025-11-13	1.6000	1.6000	1.6000	1.6000	+6.667%	1	520	-94.375%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+20.000%	1	520	-94.000%
2025-10-24	1.2500	1.2500	1.2500	1.2500	-10.714%	2	520	-92.800%
2025-10-23	1.4000	1.4000	1.4000	1.4000	+12.000%	1	520	-93.571%
2025-10-21	1.3500	1.3500	1.2500	1.2500	-16.667%	6	521	-92.800%
2025-10-16	1.5000	1.5000	1.5000	1.5000	+42.857%	1	520	-94.000%
2025-10-14	1.0500	1.0500	1.0500	1.0500	+5.000%	1	520	-91.429%
2025-10-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	520	-91.000%
2025-10-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	520	-91.000%
2025-10-08	0.9500	0.9500	0.9500	0.9500	-15.929%	10	520	-90.526%
2025-10-01	2.0000	2.0000	1.0900	1.1300	+13.000%	29	520	-92.035%
2025-09-24	1.0000	1.0000	1.0000	1.0000	0.000%	5	520	-91.000%
2025-09-10	1.0000	1.0000	1.0000	1.0000	+7.527%	8	525	-91.000%
2025-09-09	1.0000	1.1000	0.9300	0.9300	-46.857%	40	533	-90.323%
2025-08-27	2.1200	2.1200	1.7000	1.7500	-0.568%	42	535	-94.857%
2025-08-22	1.7600	1.7600	1.7600	1.7600	+4.762%	10	502	-94.886%
2025-08-19	1.6800	1.6800	1.6800	1.6800	-1.176%	1	512	-94.643%
2025-08-14	1.7500	1.7500	1.6500	1.7000	-5.028%	12	511	-94.706%
2025-08-07	2.0000	2.0000	1.7900	1.7900	-28.400%	7	513	-94.972%
2025-08-01	2.5000	2.5000	2.5000	2.5000	+2.041%	6	510	-96.400%
2025-07-30	2.4500	2.4500	2.4500	2.4500	-7.547%	20	516	-96.327%
2025-07-29	2.6500	2.6500	2.6500	2.6500	-4.676%	1	512	-96.604%
2025-07-22	2.7800	2.7800	2.7800	2.7800	+6.923%	19	513	-96.763%
2025-07-21	2.5100	2.6000	2.5100	2.6000	+0.775%	14	523	-96.538%
2025-07-18	2.5800	2.5800	2.5800	2.5800	-9.474%	1	510	-96.512%
2025-07-16	2.8500	2.8500	2.8500	2.8500	+9.615%	1	511	-96.842%
2025-07-15	2.7500	2.7500	2.6000	2.6000	-5.455%	8	510	-96.538%
2025-07-14	2.6900	2.9500	2.6900	2.7500	-15.385%	4	508	-96.727%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+1.562%	1	509	-97.231%
2025-07-10	3.4000	3.4000	3.2000	3.2000	-3.030%	2	509	-97.188%
2025-07-09	3.3000	3.3000	3.3000	3.3000	0.000%	2	507	-97.273%
2025-07-08	3.3000	3.4000	3.3000	3.3000	+3.125%	37	506	-97.273%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	509	-97.188%
2025-06-30	3.2000	3.2000	3.1500	3.1500	-4.545%	16	508	-97.143%
2025-06-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	524	-97.273%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-2.077%	1	525	-97.273%
2025-06-24	3.3700	3.3700	3.3700	3.3700	-8.919%	2	526	-97.329%
2025-06-17	3.7000	3.7000	3.7000	3.7000	0.000%	10	528	-97.568%
2025-06-16	3.7000	3.7000	3.6900	3.7000	+2.210%	360	528	-97.568%
2025-06-13	3.6200	3.6200	3.6200	3.6200	+4.928%	20	341	-97.514%
2025-06-12	3.4500	3.4500	3.4500	3.4500	-1.429%	18	351	-97.391%
2025-06-11	3.3600	3.5000	3.3600	3.5000	+4.478%	2	333	-97.429%
2025-06-09	3.3500	3.3500	3.3500	3.3500	-2.899%	15	332	-97.313%
2025-06-06	3.6000	3.6600	3.4500	3.4500	-9.922%	10	347	-97.391%
2025-06-05	3.5000	3.8300	3.5000	3.8300	+2.133%	27	346	-97.650%
2025-06-04	3.8000	3.8000	3.7500	3.7500	-5.063%	2	331	-97.600%
2025-06-03	3.9500	3.9500	3.9500	3.9500	-5.952%	1	331	-97.722%
2025-06-02	4.2500	4.2500	4.2000	4.2000	+0.962%	3	330	-97.857%
2025-05-30	4.2000	4.2000	4.1600	4.1600	+1.217%	4	329	-97.837%
2025-05-29	4.1000	4.1100	4.1000	4.1100	+1.481%	2	330	-97.810%
2025-05-28	4.0500	4.0500	4.0500	4.0500	-1.937%	1	331	-97.778%
2025-05-23	4.0000	4.1500	4.0000	4.1300	-3.953%	26	330	-97.821%
2025-05-22	4.3000	4.3000	4.3000	4.3000	+4.878%	1	330	-97.907%
2025-05-21	4.0000	4.1000	4.0000	4.1000	+1.235%	5	331	-97.805%
2025-05-20	4.2000	4.2000	4.0500	4.0500	-7.110%	3	336	-97.778%
2025-05-19	4.3000	4.3800	4.3000	4.3600	-3.111%	11	338	-97.936%
2025-05-16	4.5500	4.5500	4.4000	4.5000	0.000%	12	345	-98.000%
2025-05-15	4.5000	4.5200	4.5000	4.5000	+0.223%	10	348	-98.000%
2025-05-14	4.5000	4.6500	4.4900	4.4900	-2.391%	8	348	-97.996%
2025-05-13	4.6000	4.6000	4.6000	4.6000	-9.627%	18	347	-98.043%
2025-05-12	5.0900	5.0900	5.0900	5.0900	-10.702%	2	329	-98.232%
2025-05-09	5.6700	5.7000	5.6700	5.7000	-2.730%	4	329	-98.421%
2025-05-08	5.8600	5.8600	5.8600	5.8600	-2.333%	2	328	-98.464%
2025-05-07	6.0000	6.0000	6.0000	6.0000	-6.250%	2	326	-98.500%
2025-05-06	6.4000	6.4000	6.4000	6.4000	-2.141%	4	326	-98.594%
2025-05-05	6.5400	6.5400	6.5400	6.5400	+5.484%	2	326	-98.624%
2025-05-02	6.4000	6.4000	6.2000	6.2000	-3.125%	10	324	-98.548%
2025-05-01	6.4000	6.4000	6.4000	6.4000	-8.046%	45	324	-98.594%
2025-04-30	6.9600	6.9600	6.9600	6.9600	+4.192%	2	330	-98.707%
2025-04-29	6.6000	6.6800	6.6000	6.6800	+0.906%	60	330	-98.653%
2025-04-25	6.6000	6.6200	6.5000	6.6200	+0.151%	130	333	-98.640%
2025-04-24	6.6100	6.6100	6.6100	6.6100	-4.203%	2	271	-98.638%
2025-04-23	6.8700	6.9000	6.8700	6.9000	-9.567%	61	269	-98.696%
2025-04-21	7.7400	7.7400	7.6300	7.6300	+2.969%	67	313	-98.820%
2025-04-17	7.4000	7.6000	7.4000	7.4100	-1.463%	9	246	-98.785%
2025-04-16	7.5000	7.5400	7.5000	7.5200	+0.267%	3	246	-98.803%
2025-04-15	7.6000	7.6000	7.5000	7.5000	+0.671%	6	245	-98.800%
2025-04-14	7.3500	7.4500	7.3500	7.4500	-3.995%	11	250	-98.792%
2025-04-10	7.2000	7.7600	7.2000	7.7600	-0.513%	7	239	-98.840%
2025-04-09	8.5000	8.5000	7.8000	7.8000	-10.138%	3	232	-98.846%
2025-04-08	8.1000	8.6800	8.1000	8.6800	+2.118%	8	233	-98.963%
2025-04-07	8.8200	8.8200	8.1000	8.5000	-2.857%	9	234	-98.941%
2025-04-04	8.5600	9.0300	8.4500	8.7500	+8.831%	70	235	-98.971%
2025-04-03	7.9700	8.0400	7.9700	8.0400	+7.775%	11	211	-98.881%
2025-04-02	7.4000	7.4600	7.4000	7.4600	-3.742%	61	264	-98.794%
2025-04-01	7.7500	7.7500	7.7500	7.7500	-0.641%	6	264	-98.839%
2025-03-31	7.8200	7.8200	7.8000	7.8000	+1.828%	11	258	-98.846%
2025-03-28	7.3000	7.8000	7.3000	7.6600	+17.846%	138	247	-98.825%
2025-03-25	6.5000	6.5000	6.5000	6.5000	-1.515%	26	180	-98.615%
2025-03-24	6.5000	6.6000	6.5000	6.6000	-4.070%	4	158	-98.636%
2025-03-21	6.8900	6.8900	6.8800	6.8800	-1.714%	8	156	-98.692%
2025-03-17	7.3300	7.3300	7.0000	7.0000	+1.597%	4	152	-98.714%
2025-03-14	6.8900	6.8900	6.8900	6.8900	-7.517%	2	150	-98.694%
2025-03-11	7.3600	7.8500	7.3600	7.4500	+0.269%	213	149	-98.792%
2025-03-10	7.3200	7.4300	7.3200	7.4300	+7.681%	11	64	-98.789%
2025-03-07	6.9700	6.9700	6.9000	6.9000	+4.545%	24	69	-98.696%
2025-03-03	6.6000	6.6000	6.6000	6.6000	+6.452%	5	59	-98.636%
2025-02-25	6.2000	6.2000	6.2000	6.2000	-1.587%	1	53	-98.548%
2025-02-24	6.1000	6.3000	6.1000	6.3000	+28.571%	7	53	-98.571%
2025-02-20	4.9000	4.9000	4.9000	4.9000	-8.411%	10	46	-98.163%
2025-02-19	4.9800	5.3500	4.9800	5.3500	+4.902%	3	36	-98.318%
2025-02-18	4.9500	5.1000	4.7000	5.1000	-8.929%	25	33	-98.235%
2025-02-13	5.6000	5.6000	5.6000	5.6000	0.000%	1	29	-98.393%
2025-02-12	5.6000	5.6000	5.6000	5.6000	+3.704%	1	29	-98.393%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-12.763%	2	28	-98.333%
2025-02-06	6.1900	6.1900	6.1900	6.1900	-3.281%	1	26	-98.546%
2025-02-04	6.2900	6.4000	6.2900	6.4000	-5.465%	10	25	-98.594%
2025-01-30	6.4300	6.7700	6.4300	6.7700	+2.576%	2	13	-98.671%
2025-01-27	7.2000	7.2000	6.6000	6.6000	+34.694%	11	13	-98.636%
2025-01-24	4.9000	4.9000	4.9000	4.9000	-11.392%	2	2	-98.163%
2025-01-15	5.5300	5.5300	5.5300	5.5300	0.000%	1	1	-98.373%

.dark-mode .lYqm25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYqm25{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P20NBIS Jan 15 2027 20.00 Put (NBIS270115P00020000)option OPRA

NBIS20270115P20
NBIS Jan 15 2027 20.00 Put (NBIS270115P00020000)
option OPRA