Dark

NBIS20270115P200
NBIS Jan 15 2027 200.00 Put (NBIS270115P00200000)
option OPRA

EOD

Aug 31, 2026

38.00-3.185%(-1.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	38.5000	40.5000	38.0000	38.0000	-3.185%	53	5,803	0.000%
2026-08-28	39.3000	39.8000	38.6300	39.2500	+5.653%	57	5,805	-3.185%
2026-08-27	36.8000	37.8300	36.0000	37.1500	-5.949%	36	5,803	+2.288%
2026-08-26	39.3200	39.5000	39.0000	39.5000	+4.029%	7	5,804	-3.797%
2026-08-25	39.7400	40.0000	37.7500	37.9700	-9.595%	22	5,804	+0.079%
2026-08-24	43.2100	45.0000	40.8000	42.0000	+6.599%	104	5,804	-9.524%
2026-08-21	38.3000	39.7300	36.6800	39.4000	-1.253%	86	5,818	-3.553%
2026-08-20	39.1000	42.2000	39.1000	39.9000	+2.835%	140	5,808	-4.762%
2026-08-19	37.8600	42.6700	37.6700	38.8000	+15.339%	480	5,809	-2.062%
2026-08-18	31.0000	34.7000	31.0000	33.6400	+9.221%	158	5,817	+12.961%
2026-08-17	31.0000	31.0000	29.0000	30.8000	+5.588%	98	5,818	+23.377%
2026-08-14	31.7800	32.3800	29.1700	29.1700	-15.937%	2,097	5,783	+30.271%
2026-08-13	33.9700	35.3000	30.9000	34.7000	+2.059%	134	3,774	+9.510%
2026-08-12	45.2000	45.2000	34.0000	34.0000	-37.408%	204	3,741	+11.765%
2026-08-11	55.1600	55.1600	53.8500	54.3200	-7.932%	51	3,713	-30.044%
2026-08-10	59.1000	59.1300	59.0000	59.0000	-1.667%	6	3,708	-35.593%
2026-08-07	61.1000	63.5000	59.2600	60.0000	-3.007%	29	3,708	-36.667%
2026-08-06	56.8700	61.8600	55.4300	61.8600	+15.626%	45	3,715	-38.571%
2026-08-05	54.8000	54.8000	51.6000	53.5000	+1.614%	21	3,709	-28.972%
2026-08-04	52.0000	54.0200	52.0000	52.6500	-4.273%	21	3,724	-27.825%
2026-08-03	61.3500	61.3500	53.5000	55.0000	-13.928%	265	3,683	-30.909%
2026-07-31	58.1700	63.9000	58.1700	63.9000	+0.820%	14	3,510	-40.532%
2026-07-30	74.6100	74.6500	63.1000	63.3800	-23.408%	109	3,506	-40.044%
2026-07-29	83.3000	85.7500	80.2300	82.7500	+7.621%	42	3,519	-54.079%
2026-07-28	74.3500	79.7500	74.1600	76.8900	+9.764%	66	3,520	-50.579%
2026-07-27	70.0000	71.3500	68.3000	70.0500	+2.713%	29	3,520	-45.753%
2026-07-24	66.2700	68.2000	65.2700	68.2000	+12.079%	138	3,518	-44.282%
2026-07-23	62.5000	62.5000	59.2600	60.8500	+1.417%	17	3,398	-37.551%
2026-07-22	62.6300	62.6300	59.8300	60.0000	-6.323%	15	3,395	-36.667%
2026-07-21	69.5800	69.5800	63.3200	64.0500	-12.857%	56	3,395	-40.671%
2026-07-20	71.8800	73.5000	71.8800	73.5000	-0.474%	233	3,385	-48.299%
2026-07-17	78.4000	78.4000	72.1400	73.8500	-1.402%	62	3,384	-48.544%
2026-07-16	68.9400	75.3400	68.9400	74.9000	+14.351%	83	3,393	-49.266%
2026-07-15	66.0300	68.4000	65.5000	65.5000	-0.758%	28	3,370	-41.985%
2026-07-14	59.2500	68.0400	59.2500	66.0000	+7.404%	28	3,365	-42.424%
2026-07-13	60.4000	62.5300	60.4000	61.4500	+5.948%	8	3,356	-38.161%
2026-07-10	59.9800	59.9800	58.0000	58.0000	-1.778%	13	3,355	-34.483%
2026-07-09	61.0000	61.0200	59.0500	59.0500	-3.260%	21	3,356	-35.648%
2026-07-08	62.6500	64.6100	61.0400	61.0400	-7.599%	43	3,363	-37.746%
2026-07-07	63.2000	66.5000	63.2000	66.0600	+8.295%	206	3,376	-42.477%
2026-07-06	60.0000	61.0000	58.6300	61.0000	-0.651%	38	3,433	-37.705%
2026-07-02	54.0500	61.4000	53.7500	61.4000	+12.785%	66	3,384	-38.111%
2026-07-01	55.0000	55.0000	52.0000	54.4400	+23.727%	89	3,384	-30.198%
2026-06-30	45.4000	45.4000	43.0000	44.0000	-8.903%	68	3,367	-13.636%
2026-06-29	48.6100	52.8700	47.6000	48.3000	-9.551%	11	3,356	-21.325%
2026-06-26	52.1900	53.5000	51.5000	53.4000	+10.788%	27	3,352	-28.839%
2026-06-25	48.7000	48.7500	48.2000	48.2000	-4.365%	61	3,337	-21.162%
2026-06-24	49.1000	51.2500	49.1000	50.4000	+7.577%	110	3,332	-24.603%
2026-06-23	43.8000	47.0000	43.8000	46.8500	+3.996%	9	3,332	-18.890%
2026-06-22	43.4000	45.0500	42.7800	45.0500	+1.009%	15	3,332	-15.649%
2026-06-18	43.0000	44.6000	43.0000	44.6000	+0.067%	8	3,328	-14.798%
2026-06-17	45.1700	45.1700	43.6300	44.5700	-4.948%	18	3,328	-14.741%
2026-06-16	47.0000	47.6000	45.9600	46.8900	-0.021%	14	3,328	-18.959%
2026-06-15	50.1600	50.1600	46.9000	46.9000	-14.650%	25	3,331	-18.977%
2026-06-12	54.5900	54.9500	53.5600	54.9500	-4.001%	13	3,331	-30.846%
2026-06-11	60.0000	60.1700	57.2400	57.2400	-5.622%	40	3,331	-33.613%
2026-06-10	59.1500	60.6500	57.5500	60.6500	+4.210%	292	3,328	-37.345%
2026-06-09	54.0000	63.0800	54.0000	58.2000	+3.743%	79	3,344	-34.708%
2026-06-08	54.8900	56.7500	54.8900	56.1000	-2.128%	7	3,322	-32.264%
2026-06-05	54.0000	58.7500	52.7500	57.3200	+20.243%	87	3,322	-33.706%
2026-06-04	52.7300	52.7700	46.6500	47.6700	-3.580%	28	3,314	-20.285%
2026-06-03	48.2500	49.4400	48.2000	49.4400	+3.713%	251	3,303	-23.139%
2026-06-02	47.0500	47.8000	46.0000	47.6700	-1.141%	80	3,298	-20.285%
2026-06-01	51.7200	51.7200	46.4500	48.2200	-14.881%	289	3,290	-21.195%
2026-05-29	53.9500	56.6500	53.9500	56.6500	+2.813%	17	3,293	-32.921%
2026-05-28	52.3000	55.1000	52.3000	55.1000	-5.651%	112	3,292	-31.034%
2026-05-27	60.8800	60.8800	58.4000	58.4000	+0.777%	1,496	3,282	-34.932%
2026-05-26	56.3000	58.0000	56.0700	57.9500	+1.223%	28	2,506	-34.426%
2026-05-22	56.4500	57.4700	55.6200	57.2500	+2.324%	65	2,491	-33.624%
2026-05-21	61.6000	61.6000	55.2500	55.9500	-17.111%	73	2,453	-32.082%
2026-05-20	66.4100	67.5000	66.4100	67.5000	+2.242%	26	2,453	-43.704%
2026-05-19	66.5400	69.7900	64.7000	66.0200	+3.399%	1,653	1,084	-42.442%
2026-05-18	60.0000	65.8000	60.0000	63.8500	+10.086%	29	1,084	-40.486%
2026-05-15	58.0000	60.2000	56.7100	58.0000	+3.093%	34	1,084	-34.483%
2026-05-14	54.9000	56.2600	53.1000	56.2600	-0.601%	105	1,049	-32.456%
2026-05-13	60.3300	60.7500	56.6000	56.6000	-18.620%	6	1,052	-32.862%
2026-05-12	70.8500	70.8500	69.5500	69.5500	+6.021%	30	1,052	-45.363%
2026-05-11	62.8500	65.8100	62.8500	65.6000	-3.016%	15	1,052	-42.073%
2026-05-07	62.9400	68.0000	62.9400	67.6400	+10.163%	30	1,054	-43.820%
2026-05-06	62.0000	62.0000	59.8000	61.4000	-6.843%	161	1,044	-38.111%
2026-05-04	68.3300	68.3300	65.9100	65.9100	-20.590%	12	985	-42.346%
2026-04-29	83.0000	83.0000	83.0000	83.0000	+3.750%	2	989	-54.217%
2026-04-27	80.0000	80.0000	80.0000	80.0000	+12.045%	2	989	-52.500%
2026-04-23	71.4000	71.4000	71.4000	71.4000	+1.062%	15	987	-46.779%
2026-04-22	70.1000	70.9000	70.1000	70.6500	-0.912%	48	978	-46.214%
2026-04-17	71.0000	71.3500	70.8500	71.3000	+4.088%	10	993	-46.704%
2026-04-14	69.8000	71.0000	68.5000	68.5000	-5.321%	129	1,001	-44.526%
2026-04-13	76.0000	76.0000	72.2500	72.3500	-6.921%	25	954	-47.478%
2026-04-10	79.1500	79.1500	76.2200	77.7300	-6.910%	1,404	954	-51.113%
2026-04-09	85.8300	85.8300	83.5000	83.5000	-6.516%	35	240	-54.491%
2026-04-08	90.0000	90.4500	89.3200	89.3200	-5.291%	13	215	-57.456%
2026-04-07	95.2900	95.2900	94.3100	94.3100	-13.358%	15	208	-59.707%
2026-03-31	108.8500	108.8500	108.8500	108.8500	-3.664%	12	193	-65.090%
2026-03-30	112.9900	112.9900	112.9900	112.9900	+8.228%	1	182	-66.369%
2026-03-27	102.9500	105.9200	102.9500	104.4000	+1.953%	134	182	-63.602%
2026-03-26	102.5900	102.5900	102.4000	102.4000	+5.895%	95	66	-62.891%
2026-03-20	94.1500	96.7000	94.1500	96.7000	+3.048%	21	118	-60.703%
2026-03-19	93.8400	93.8400	93.8400	93.8400	-0.803%	1	118	-59.506%
2026-03-18	94.6000	94.6000	94.6000	94.6000	+7.892%	15	118	-59.831%
2026-03-16	88.0000	89.1700	86.8500	87.6800	-11.039%	80	118	-56.661%
2026-03-13	98.5600	98.5600	98.5600	98.5600	-2.348%	1	67	-61.445%
2026-03-11	102.0000	102.0000	100.9300	100.9300	-10.348%	4	68	-62.350%
2026-03-05	108.4200	112.5800	108.4200	112.5800	-3.489%	2	65	-66.246%
2026-02-27	111.2300	116.6500	110.4100	116.6500	+12.325%	56	65	-67.424%
2026-02-25	103.8500	103.8500	103.8500	103.8500	-0.144%	1	112	-63.409%
2026-02-19	104.3000	105.1500	104.0000	104.0000	-7.818%	16	112	-63.462%
2026-02-17	112.8200	112.8200	112.8200	112.8200	+2.564%	10	97	-66.318%
2026-02-13	112.0000	112.0000	109.2300	110.0000	-6.239%	25	77	-65.455%
2026-02-12	117.3200	117.3200	117.3200	117.3200	-2.168%	7	77	-67.610%
2026-01-30	119.9200	119.9200	119.9200	119.9200	+7.638%	1	84	-68.312%
2026-01-26	111.2200	111.4100	111.2200	111.4100	-1.004%	25	84	-65.892%
2026-01-21	112.0800	113.3000	112.0800	112.5400	+2.309%	54	84	-66.234%
2026-01-20	110.0000	110.0000	110.0000	110.0000	+2.593%	1	107	-65.455%
2026-01-15	109.3000	109.3000	106.5000	107.2200	-1.669%	5	107	-64.559%
2026-01-14	109.0400	109.0400	109.0400	109.0400	+1.414%	1	107	-65.150%
2026-01-13	107.5200	107.5200	107.5200	107.5200	+2.792%	3	106	-64.658%
2026-01-12	108.1200	108.1200	104.6000	104.6000	-6.104%	8	106	-63.671%
2026-01-09	111.4000	111.4000	111.4000	111.4000	+0.360%	2	107	-65.889%
2026-01-08	114.2500	114.2500	111.0000	111.0000	-0.981%	7	105	-65.766%
2026-01-07	112.0000	112.1000	112.0000	112.1000	+0.973%	6	100	-66.102%
2026-01-06	115.0000	115.0000	110.9500	111.0200	-3.419%	10	99	-65.772%
2026-01-05	116.0500	116.2600	114.9500	114.9500	-1.634%	16	74	-66.942%
2025-12-24	116.8400	117.3400	116.8400	116.8600	-9.249%	10	74	-67.482%
2025-12-17	128.5100	129.2000	128.5100	128.7700	+11.373%	6	74	-70.490%
2025-12-11	115.6200	115.6200	115.6200	115.6200	+1.599%	2	74	-67.134%
2025-12-08	115.2000	115.4000	113.8000	113.8000	-3.966%	8	72	-66.608%
2025-11-26	118.5000	118.5000	118.5000	118.5000	-0.470%	10	82	-67.932%
2025-11-24	119.1800	119.1800	119.0600	119.0600	-3.046%	10	82	-68.083%
2025-11-14	122.7000	122.8000	122.7000	122.8000	-0.406%	7	72	-69.055%
2025-11-13	123.3000	123.3000	123.3000	123.3000	+4.785%	1	65	-69.181%
2025-11-12	117.6700	117.6700	117.6700	117.6700	+5.486%	7	64	-67.706%
2025-11-07	113.4000	114.0000	111.5500	111.5500	+2.339%	25	57	-65.935%
2025-11-04	109.0000	109.0000	109.0000	109.0000	+10.492%	5	32	-65.138%
2025-11-03	98.6500	98.6500	98.6500	98.6500	+0.122%	5	22	-61.480%
2025-10-31	99.9200	100.1500	98.5300	98.5300	-3.873%	15	22	-61.433%
2025-10-30	102.5000	102.5000	102.5000	102.5000	+4.592%	6	7	-62.927%
2025-10-15	98.0000	98.0000	98.0000	98.0000	0.000%	1	1	-61.224%

.dark-mode .s4vsVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4vsVx{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P200NBIS Jan 15 2027 200.00 Put (NBIS270115P00200000)option OPRA

NBIS20270115P200
NBIS Jan 15 2027 200.00 Put (NBIS270115P00200000)
option OPRA