Dark

NBIS20270115P23
NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)
option OPRA

EOD

Aug 26, 2026

0.0900-59.091%(-0.1300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1100	0.2400	0.0900	0.0900	-59.091%	16	894	0.000%
2026-08-25	0.2500	0.2500	0.1200	0.2200	+22.222%	14	908	-59.091%
2026-08-24	0.2300	0.2500	0.1200	0.1800	+50.000%	25	905	-50.000%
2026-08-21	0.2300	0.2300	0.1200	0.1200	-52.000%	8	892	-25.000%
2026-08-20	0.2400	0.2500	0.1800	0.2500	-7.407%	15	898	-64.000%
2026-08-19	0.2500	0.2800	0.1500	0.2700	+12.500%	53	883	-66.667%
2026-08-18	0.2500	0.2500	0.1300	0.2400	+20.000%	21	832	-62.500%
2026-08-17	0.2500	0.2500	0.1200	0.2000	-28.571%	20	813	-55.000%
2026-08-13	0.2900	0.2900	0.2800	0.2800	+115.385%	2	831	-67.857%
2026-08-12	0.2000	0.2900	0.1300	0.1300	-38.095%	8	829	-30.769%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-38.235%	1	831	-57.143%
2026-08-07	0.3900	0.4300	0.3400	0.3400	+6.250%	7	832	-73.529%
2026-08-06	0.2600	0.3200	0.2100	0.3200	+23.077%	5	830	-71.875%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-25.714%	2	834	-65.385%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-2.778%	4	836	-74.286%
2026-07-30	0.5100	0.5100	0.3600	0.3600	-36.842%	11	840	-75.000%
2026-07-29	0.6700	0.6900	0.5700	0.5700	+9.615%	23	837	-84.211%
2026-07-28	0.6900	0.7000	0.5200	0.5200	-11.864%	15	816	-82.692%
2026-07-27	0.6900	0.7400	0.5900	0.5900	-3.279%	4	810	-84.746%
2026-07-24	0.6700	0.7000	0.5000	0.6100	-1.613%	90	808	-85.246%
2026-07-23	0.6100	0.6400	0.6100	0.6200	+5.085%	14	785	-85.484%
2026-07-21	0.5900	0.5900	0.5900	0.5900	-9.231%	2	771	-84.746%
2026-07-20	0.5400	0.6900	0.5400	0.6500	+6.557%	48	769	-86.154%
2026-07-17	0.7500	0.7500	0.6000	0.6100	-15.278%	26	723	-85.246%
2026-07-16	0.6700	0.7200	0.5900	0.7200	+9.091%	34	701	-87.500%
2026-07-15	0.6300	0.6800	0.6300	0.6600	+20.000%	40	668	-86.364%
2026-07-14	0.6200	0.7200	0.5500	0.5500	-12.698%	50	631	-83.636%
2026-07-13	0.5000	0.6300	0.5000	0.6300	-4.545%	16	591	-85.714%
2026-07-10	0.6300	0.6700	0.5000	0.6600	+32.000%	58	576	-86.364%
2026-07-09	0.6100	0.6200	0.5000	0.5000	-7.407%	14	564	-82.000%
2026-07-08	0.6300	0.6300	0.5400	0.5400	-1.818%	21	561	-83.333%
2026-07-07	0.6300	0.6400	0.5100	0.5500	+5.769%	7	560	-83.636%
2026-07-06	0.6200	0.6200	0.5200	0.5200	-18.750%	21	559	-82.692%
2026-07-02	0.6000	0.6400	0.6000	0.6400	+18.519%	8	553	-85.938%
2026-07-01	0.6100	0.6300	0.5100	0.5400	-8.475%	8	553	-83.333%
2026-06-30	0.4700	0.5900	0.4700	0.5900	+20.408%	3	549	-84.746%
2026-06-29	0.6100	0.6300	0.4900	0.4900	-15.517%	4	549	-81.633%
2026-06-26	0.6400	0.6500	0.5200	0.5800	-7.937%	37	549	-84.483%
2026-06-25	0.6100	0.6300	0.6100	0.6300	0.000%	3	515	-85.714%
2026-06-24	0.6100	0.6300	0.6100	0.6300	+10.526%	6	514	-85.714%
2026-06-23	0.5700	0.5800	0.5700	0.5700	+1.786%	9	510	-84.211%
2026-06-22	0.6200	0.6300	0.4800	0.5600	-16.418%	26	502	-83.929%
2026-06-18	0.5000	0.6700	0.5000	0.6700	+8.065%	9	499	-86.567%
2026-06-17	0.6000	0.6200	0.6000	0.6200	+1.639%	3	499	-85.484%
2026-06-16	0.5900	0.6100	0.5700	0.6100	+8.929%	24	499	-85.246%
2026-06-15	0.5100	0.6600	0.5100	0.5600	-17.647%	12	441	-83.929%
2026-06-12	0.5900	0.6800	0.5800	0.6800	+1.493%	46	441	-86.765%
2026-06-11	0.6400	0.7200	0.5900	0.6700	+13.559%	50	441	-86.567%
2026-06-10	0.5900	0.6800	0.5600	0.5900	-4.839%	93	405	-84.746%
2026-06-09	0.5900	0.6300	0.5900	0.6200	+3.333%	26	335	-85.484%
2026-06-08	0.3900	0.6000	0.3900	0.6000	+13.208%	29	316	-85.000%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+20.455%	17	301	-83.019%
2026-05-19	0.4100	0.4600	0.2600	0.4400	0.000%	75	318	-79.545%
2026-05-06	0.4400	0.4400	0.4400	0.4400	-16.981%	15	314	-79.545%
2026-04-17	0.6800	0.6800	0.5300	0.5300	-22.059%	7	314	-83.019%
2026-04-14	0.6800	0.6800	0.6800	0.6800	-2.857%	2	321	-86.765%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-6.667%	1	321	-87.143%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	322	-88.000%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-27.966%	2	321	-89.412%
2026-04-01	1.1800	1.1800	1.1800	1.1800	-11.278%	1	323	-92.373%
2026-03-30	1.3300	1.3300	1.3300	1.3300	+5.556%	1	323	-93.233%
2026-03-24	1.1700	1.2600	1.1700	1.2600	+8.621%	13	322	-92.857%
2026-03-23	1.1600	1.1600	1.1600	1.1600	-3.333%	1	330	-92.241%
2026-03-17	1.1000	1.2000	1.1000	1.2000	+10.092%	4	330	-92.500%
2026-03-16	1.2400	1.2400	1.0000	1.0900	-38.418%	12	327	-91.743%
2026-03-05	1.7700	1.7700	1.7700	1.7700	+4.118%	1	322	-94.915%
2026-02-18	1.6500	1.7000	1.6500	1.7000	-24.444%	14	322	-94.706%
2026-02-05	2.2500	2.2500	2.2000	2.2500	+6.635%	3	328	-96.000%
2026-02-04	1.9700	2.1100	1.9700	2.1100	+15.301%	14	326	-95.735%
2026-01-29	1.8300	1.8300	1.8300	1.8300	+0.549%	10	312	-95.082%
2026-01-16	1.7500	1.8200	1.7500	1.8200	+34.815%	75	354	-95.055%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-42.553%	15	354	-93.333%
2025-11-19	2.3500	2.3500	2.3500	2.3500	-6.746%	1	369	-96.170%
2025-11-17	2.5200	2.5200	2.5200	2.5200	+5.000%	1	370	-96.429%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+20.000%	1	370	-96.250%
2025-11-12	2.0000	2.0000	2.0000	2.0000	+4.167%	10	370	-95.500%
2025-11-11	1.8500	2.0000	1.6200	1.9200	+1.053%	6	370	-95.313%
2025-11-05	1.8500	1.9000	1.8500	1.9000	+29.252%	50	370	-95.263%
2025-10-07	1.4700	1.4700	1.4700	1.4700	+17.600%	10	360	-93.878%
2025-10-03	1.0900	1.2500	1.0900	1.2500	-50.980%	12	360	-92.800%
2025-09-30	1.3400	2.5500	1.3400	2.5500	+160.204%	41	362	-96.471%
2025-09-22	0.9800	0.9800	0.9800	0.9800	-21.600%	1	401	-90.816%
2025-09-19	1.2500	1.2500	1.2500	1.2500	+6.838%	4	402	-92.800%
2025-09-18	1.1700	1.1700	1.1700	1.1700	-6.400%	1	406	-92.308%
2025-09-15	1.2100	1.2500	1.2100	1.2500	-7.407%	3	407	-92.800%
2025-09-09	1.5000	1.5000	1.3000	1.3500	-35.714%	24	407	-93.333%
2025-09-08	2.0500	2.1000	2.0500	2.1000	+5.000%	6	413	-95.714%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-13.793%	1	412	-95.500%
2025-08-25	2.3200	2.3200	2.3200	2.3200	-1.277%	25	413	-96.121%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+6.818%	1	438	-96.170%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+18.919%	1	438	-95.909%
2025-08-13	1.8500	1.8500	1.8500	1.8500	+10.778%	2	437	-95.135%
2025-08-12	1.6700	1.6700	1.6700	1.6700	-7.222%	2	438	-94.611%
2025-08-11	1.8000	1.8000	1.8000	1.8000	-18.182%	85	438	-95.000%
2025-08-08	2.1600	2.2000	2.1600	2.2000	-5.172%	30	438	-95.909%
2025-08-07	2.4000	2.4000	2.3200	2.3200	-29.697%	30	438	-96.121%
2025-08-01	3.3000	3.3000	3.3000	3.3000	+10.000%	8	438	-97.273%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-10.448%	2	438	-97.000%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-1.471%	8	438	-97.313%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-2.579%	1	430	-97.353%
2025-07-25	3.4800	3.4900	3.4800	3.4900	+0.867%	26	430	-97.421%
2025-07-18	3.4600	3.4600	3.4600	3.4600	-8.947%	1	418	-97.399%
2025-07-16	3.7500	3.8000	3.7500	3.8000	+1.877%	2	418	-97.632%
2025-07-14	3.7300	3.7300	3.7300	3.7300	-13.457%	1	418	-97.587%
2025-07-11	4.1000	4.3800	4.1000	4.3100	+0.233%	100	418	-97.912%
2025-07-08	4.3000	4.3000	4.3000	4.3000	0.000%	1	356	-97.907%
2025-07-07	4.4000	4.4000	4.3000	4.3000	-2.273%	14	356	-97.907%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-7.368%	7	359	-97.955%
2025-06-20	4.9800	4.9800	4.7500	4.7500	+1.064%	6	366	-98.105%
2025-06-16	4.7000	4.7000	4.7000	4.7000	+2.845%	89	366	-98.085%
2025-06-12	4.5700	4.5700	4.5700	4.5700	+1.106%	5	321	-98.031%
2025-06-11	4.5200	4.5200	4.5200	4.5200	+2.032%	1	318	-98.009%
2025-06-10	4.6000	4.6000	4.4300	4.4300	+0.682%	2	317	-97.968%
2025-06-09	4.4000	4.4000	4.4000	4.4000	+10.000%	1	317	-97.955%
2025-06-06	4.0000	4.0000	4.0000	4.0000	-17.526%	2	317	-97.750%
2025-06-05	4.9000	4.9500	4.5900	4.8500	-1.222%	21	317	-98.144%
2025-06-04	4.9700	4.9700	4.9000	4.9100	-3.725%	30	317	-98.167%
2025-05-28	5.1000	5.1000	5.1000	5.1000	0.000%	5	317	-98.235%
2025-05-27	5.5000	5.5000	5.1000	5.1000	-5.556%	6	312	-98.235%
2025-05-21	5.3700	5.4000	5.3700	5.4000	+4.247%	8	312	-98.333%
2025-05-20	5.5000	5.5000	5.1700	5.1800	-6.667%	13	312	-98.263%
2025-05-16	5.5500	5.5500	5.5500	5.5500	-5.932%	2	307	-98.378%
2025-05-15	5.8000	5.9000	5.8000	5.9000	-0.673%	2	307	-98.475%
2025-05-14	5.9300	5.9400	5.9300	5.9400	+1.887%	5	307	-98.485%
2025-05-13	6.1700	6.1700	5.8300	5.8300	-7.460%	7	307	-98.456%
2025-05-12	6.6200	6.6200	6.3000	6.3000	-24.096%	56	308	-98.571%
2025-05-05	8.3000	8.3000	8.3000	8.3000	+2.850%	1	306	-98.916%
2025-05-02	8.0700	8.0700	8.0700	8.0700	-6.054%	2	307	-98.885%
2025-05-01	8.5900	8.5900	8.5900	8.5900	-2.386%	50	307	-98.952%
2025-04-30	8.8000	8.8000	8.8000	8.8000	+4.762%	10	282	-98.977%
2025-04-25	8.4000	8.4000	8.4000	8.4000	-9.189%	2	292	-98.929%
2025-04-22	9.2500	9.2500	9.2500	9.2500	-0.323%	10	292	-99.027%
2025-04-17	9.2800	9.2800	9.2800	9.2800	-4.330%	1	282	-99.030%
2025-04-14	9.4900	9.7000	9.4900	9.7000	+2.105%	10	282	-99.072%
2025-04-10	9.4000	9.6500	9.4000	9.5000	+3.261%	59	282	-99.053%
2025-04-09	10.5000	10.5000	9.2000	9.2000	-9.804%	19	280	-99.022%
2025-04-08	10.1500	10.2000	10.1500	10.2000	-4.673%	7	279	-99.118%
2025-04-07	10.8400	10.8400	10.7000	10.7000	+9.184%	13	279	-99.159%
2025-04-03	9.8000	9.8000	9.8000	9.8000	+2.083%	1	279	-99.082%
2025-04-01	9.7000	9.7000	9.6000	9.6000	-4.000%	2	279	-99.063%
2025-03-31	9.8700	10.0000	9.8700	10.0000	+4.167%	2	279	-99.100%
2025-03-28	9.3300	9.7000	9.3300	9.6000	+5.495%	488	278	-99.063%
2025-03-26	8.9500	9.1000	8.8700	9.1000	+10.840%	21	53	-99.011%
2025-03-24	8.4000	8.4000	8.2000	8.2100	-11.339%	5	53	-98.904%
2025-03-13	9.0500	9.4000	9.0500	9.2600	+8.685%	8	47	-99.028%
2025-03-07	8.8000	8.8000	8.5200	8.5200	+4.284%	22	47	-98.944%
2025-03-05	8.4300	8.4300	8.1700	8.1700	+5.419%	3	57	-98.898%
2025-03-03	7.7500	7.7500	7.7500	7.7500	+10.714%	10	44	-98.839%
2025-02-20	6.7000	7.0000	6.7000	7.0000	+3.093%	14	44	-98.714%
2025-02-19	6.5500	6.8300	6.5500	6.7900	+7.267%	15	30	-98.675%
2025-02-18	6.3300	6.3300	6.3300	6.3300	-6.222%	1	20	-98.578%
2025-02-14	6.7700	6.7700	6.6800	6.7500	-3.709%	8	20	-98.667%
2025-02-10	7.1700	7.1700	7.0100	7.0100	-11.378%	3	20	-98.716%
2025-02-04	7.9200	7.9200	7.9100	7.9100	+31.833%	3	20	-98.862%
2025-01-24	6.3700	6.3700	6.0000	6.0000	-18.919%	6	20	-98.500%
2025-01-15	7.4000	7.4000	7.4000	7.4000	-7.152%	2	20	-98.784%
2025-01-02	7.9700	7.9700	7.9700	7.9700	-13.086%	20	22	-98.871%
2024-12-13	9.1700	9.1700	9.1700	9.1700	0.000%	4	2	-99.019%

.dark-mode .rXtx5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXtx5j{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P23NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)option OPRA

NBIS20270115P23
NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)
option OPRA