Dark

NBIS20270115P25
NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)
option OPRA

EOD

Aug 26, 2026

0.1100-54.167%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1100	0.1100	0.1100	0.1100	-54.167%	1	3,795	0.000%
2026-08-25	0.2500	0.2600	0.1400	0.2400	-7.692%	11	3,795	-54.167%
2026-08-24	0.2400	0.2700	0.2400	0.2600	+4.000%	61	3,797	-57.692%
2026-08-21	0.2400	0.2500	0.2400	0.2500	-7.407%	2	3,780	-56.000%
2026-08-20	0.2600	0.2700	0.1900	0.2700	-10.000%	18	3,779	-59.259%
2026-08-19	0.2300	0.3000	0.2100	0.3000	+11.111%	43	3,772	-63.333%
2026-08-18	0.2600	0.2700	0.1200	0.2700	-3.571%	44	3,755	-59.259%
2026-08-17	0.2600	0.2800	0.1500	0.2800	+211.111%	51	3,759	-60.714%
2026-08-14	0.2500	0.2500	0.0900	0.0900	-18.182%	195	3,740	+22.222%
2026-08-13	0.2900	0.3100	0.1100	0.1100	-15.385%	66	3,837	0.000%
2026-08-12	0.1900	0.1900	0.1300	0.1300	-23.529%	8	3,862	-15.385%
2026-08-11	0.2500	0.2500	0.1700	0.1700	-61.364%	3	3,865	-35.294%
2026-08-10	0.4400	0.4400	0.4400	0.4400	+18.919%	2	3,866	-75.000%
2026-08-07	0.4600	0.4900	0.3700	0.3700	+2.778%	11	3,864	-70.270%
2026-08-06	0.3600	0.3600	0.3600	0.3600	-21.739%	4	3,864	-69.444%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	3,866	-76.087%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-38.806%	1	3,866	-73.171%
2026-08-03	0.6700	0.6700	0.6700	0.6700	+48.889%	1	3,867	-83.582%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-18.182%	7	3,866	-75.556%
2026-07-30	0.5100	0.6500	0.3800	0.5500	-30.380%	13	3,866	-80.000%
2026-07-29	0.7900	0.8700	0.6900	0.7900	+33.898%	23	3,871	-86.076%
2026-07-28	0.5000	0.8000	0.5000	0.5900	-7.813%	29	3,861	-81.356%
2026-07-27	0.8100	0.8800	0.6400	0.6400	-21.951%	60	3,851	-82.813%
2026-07-24	0.7600	1.0100	0.6100	0.8200	+49.091%	16	3,846	-86.585%
2026-07-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,843	-80.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-1.786%	1	3,843	-80.000%
2026-07-21	0.5700	0.5700	0.5500	0.5600	-21.127%	6	3,843	-80.357%
2026-07-20	0.7600	0.7600	0.7100	0.7100	-6.579%	22	3,845	-84.507%
2026-07-17	0.8700	0.8900	0.6100	0.7600	-9.524%	114	3,834	-85.526%
2026-07-16	0.7100	0.8400	0.5900	0.8400	+20.000%	46	3,822	-86.905%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+66.667%	1	3,812	-84.286%
2026-07-13	0.7100	0.7200	0.3900	0.4200	-27.586%	21	3,811	-73.810%
2026-07-10	0.7200	0.7400	0.5300	0.5800	-18.310%	44	3,817	-81.034%
2026-07-09	0.7100	0.7100	0.7100	0.7100	+9.231%	1	3,804	-84.507%
2026-07-08	0.6600	0.7300	0.5700	0.6500	+10.169%	25	3,803	-83.077%
2026-07-07	0.7300	0.7400	0.5900	0.5900	-15.714%	6	3,785	-81.356%
2026-07-06	0.6900	0.7000	0.6900	0.7000	+16.667%	2	3,781	-84.286%
2026-07-02	0.6500	0.6500	0.6000	0.6000	-24.051%	52	3,779	-81.667%
2026-07-01	0.7100	0.7900	0.7100	0.7900	+8.219%	7	3,779	-86.076%
2026-06-26	0.6500	0.7300	0.6500	0.7300	+28.070%	7	3,773	-84.932%
2026-06-25	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,771	-80.702%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-3.509%	50	3,771	-80.000%
2026-06-23	0.6000	0.6100	0.5500	0.5700	-14.925%	12	3,752	-80.702%
2026-06-22	0.6800	0.6800	0.5500	0.6700	-5.634%	5	3,748	-83.582%
2026-06-18	0.5700	0.7100	0.5700	0.7100	+18.333%	8	3,720	-84.507%
2026-06-17	0.7200	0.7600	0.5800	0.6000	-17.808%	46	3,720	-81.667%
2026-06-16	0.6900	0.7400	0.6100	0.7300	+5.797%	79	3,720	-84.932%
2026-06-15	0.7700	0.7800	0.6100	0.6900	-11.538%	9	3,647	-84.058%
2026-06-12	0.7700	0.7900	0.6800	0.7800	+4.000%	24	3,647	-85.897%
2026-06-11	0.6900	0.7600	0.6900	0.7500	+10.294%	142	3,647	-85.333%
2026-06-10	0.7100	0.7300	0.6800	0.6800	0.000%	6	3,566	-83.824%
2026-06-09	0.6500	0.7300	0.6000	0.6800	+7.937%	101	3,566	-83.824%
2026-06-08	0.5500	0.6400	0.5500	0.6300	+5.000%	41	3,518	-82.540%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-3.226%	5	3,502	-81.667%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-30.337%	39	3,502	-82.258%
2026-06-01	0.8900	0.8900	0.8900	0.8900	+43.548%	10	3,463	-87.640%
2026-05-29	0.5300	0.6200	0.5300	0.6200	-19.481%	30	3,453	-82.258%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+28.333%	17	3,437	-85.714%
2026-05-19	0.5600	0.6000	0.5600	0.6000	0.000%	17	3,420	-81.667%
2026-05-18	0.7900	0.7900	0.6000	0.6000	-20.000%	99	3,369	-81.667%
2026-05-13	0.5600	0.8300	0.5400	0.7500	+20.968%	7	3,369	-85.333%
2026-05-12	0.6900	0.6900	0.6100	0.6200	-6.061%	4	3,363	-82.258%
2026-05-05	0.6600	0.6600	0.6600	0.6600	-9.589%	1	3,363	-83.333%
2026-04-29	0.7300	0.7300	0.7300	0.7300	+17.742%	2	3,363	-84.932%
2026-04-27	0.6200	0.6200	0.6200	0.6200	-11.429%	3	3,361	-82.258%
2026-04-23	0.7000	0.7000	0.7000	0.7000	0.000%	2	3,361	-84.286%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+22.807%	50	3,361	-84.286%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-9.524%	10	3,421	-80.702%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-7.353%	1	3,421	-82.540%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-2.857%	2	3,421	-83.824%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-12.500%	5	3,421	-84.286%
2026-04-15	0.7800	0.8000	0.7800	0.8000	-20.000%	4	3,421	-86.250%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+1.010%	20	3,421	-89.000%
2026-04-08	1.2100	1.2100	0.9900	0.9900	-20.800%	16	3,421	-88.889%
2026-04-07	1.2600	1.3000	1.1500	1.2500	+0.806%	18	3,422	-91.200%
2026-04-06	1.2400	1.2400	1.2400	1.2400	-4.615%	5	3,419	-91.129%
2026-04-02	1.6000	1.6000	1.2900	1.3000	-8.451%	6	3,417	-91.538%
2026-04-01	1.3700	1.4400	1.0700	1.4200	-7.792%	19	3,417	-92.254%
2026-03-31	1.4500	1.5600	1.3400	1.5400	-9.412%	40	3,429	-92.857%
2026-03-30	1.3600	1.7500	1.3600	1.7000	+4.938%	248	3,448	-93.529%
2026-03-27	1.5400	1.7000	1.3900	1.6200	+8.000%	15	3,204	-93.210%
2026-03-26	1.4500	1.5900	1.1800	1.5000	+11.111%	12	3,202	-92.667%
2026-03-24	1.4800	1.4800	1.3500	1.3500	-10.000%	2	3,196	-91.852%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+16.279%	1	3,196	-92.667%
2026-03-20	1.3500	1.4500	1.2900	1.2900	-2.273%	7	3,195	-91.473%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-5.714%	1	3,194	-91.667%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-6.667%	20	3,194	-92.143%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-14.773%	20	3,194	-92.667%
2026-03-10	1.7000	1.9500	1.7000	1.7600	-7.853%	4	3,194	-93.750%
2026-03-09	2.0000	2.0000	1.9100	1.9100	-4.500%	2	3,193	-94.241%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+7.527%	20	3,194	-94.500%
2026-03-05	1.8800	1.8800	1.8600	1.8600	-7.000%	2	3,174	-94.086%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-9.091%	6	3,174	-94.500%
2026-03-03	2.3000	2.3100	2.1200	2.2000	+4.762%	475	3,168	-95.000%
2026-03-02	2.0000	2.1100	1.9800	2.1000	+23.529%	108	2,719	-94.762%
2026-02-27	1.8000	2.0000	1.7000	1.7000	-0.585%	4	2,674	-93.529%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-7.568%	1	2,674	-93.567%
2026-02-20	1.8500	1.8500	1.8500	1.8500	-5.128%	3	2,674	-94.054%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-19.753%	25	2,672	-94.359%
2026-02-12	2.1000	2.4300	2.1000	2.4300	+8.000%	30	2,672	-95.473%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-16.667%	145	2,672	-95.111%
2026-02-05	2.5000	2.7000	2.4000	2.7000	+8.000%	176	2,527	-95.926%
2026-02-04	2.3200	2.5000	2.3200	2.5000	+19.048%	351	2,371	-95.600%
2026-02-03	2.1000	2.2500	2.1000	2.1000	+5.000%	30	2,020	-94.762%
2026-01-26	1.9600	2.0700	1.8300	2.0000	+4.712%	23	2,002	-94.500%
2026-01-23	2.0000	2.0000	1.9100	1.9100	-6.829%	2	1,989	-94.241%
2026-01-21	2.0000	2.0500	2.0000	2.0500	+12.022%	3	1,988	-94.634%
2026-01-16	1.6800	1.8400	1.4600	1.8300	-4.687%	350	1,986	-93.989%
2026-01-12	2.0200	2.0200	1.7600	1.9200	-9.434%	71	1,986	-94.271%
2026-01-09	3.5500	3.5500	2.0100	2.1200	-10.169%	154	1,936	-94.811%
2026-01-08	2.1900	2.3800	1.8000	2.3600	-1.667%	150	1,860	-95.339%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+9.091%	4	1,744	-95.417%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-24.658%	5	1,744	-95.000%
2025-12-16	2.7000	3.0500	2.7000	2.9200	+4.286%	614	1,744	-96.233%
2025-12-15	2.7500	2.8000	2.7500	2.8000	+1.818%	37	1,353	-96.071%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+5.769%	9	1,343	-96.000%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-23.529%	1	1,334	-95.769%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+10.749%	1	1,334	-96.765%
2025-11-18	3.0700	3.0700	3.0700	3.0700	+27.917%	2	1,334	-96.417%
2025-11-12	2.5000	2.5000	2.4000	2.4000	+9.091%	1,010	1,336	-95.417%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+6.280%	1	485	-95.000%
2025-11-06	2.0700	2.0700	2.0700	2.0700	+8.947%	1	484	-94.686%
2025-10-03	1.9000	1.9000	1.9000	1.9000	+32.867%	2	485	-94.211%
2025-09-22	1.5000	1.5000	1.4300	1.4300	-4.667%	2	485	-92.308%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-9.091%	5	487	-92.667%
2025-09-09	2.0000	2.0000	1.6500	1.6500	-34.000%	7	482	-93.333%
2025-09-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	484	-95.600%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-2.724%	1	485	-95.600%
2025-08-27	2.5700	2.5700	2.5700	2.5700	-9.825%	1	486	-95.720%
2025-08-21	2.8500	2.8500	2.8500	2.8500	+9.615%	1	486	-96.140%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+1.961%	1	486	-95.769%
2025-08-15	2.7000	2.7000	2.5500	2.5500	-1.923%	2	487	-95.686%
2025-08-14	2.6000	2.6000	2.6000	2.6000	+1.961%	1	487	-95.769%
2025-08-13	2.5000	2.5900	2.5000	2.5500	+3.659%	12	486	-95.686%
2025-08-11	2.4600	2.4600	2.4600	2.4600	-15.172%	10	495	-95.528%
2025-08-08	2.9000	2.9000	2.9000	2.9000	0.000%	1	485	-96.207%
2025-08-07	3.1000	3.1000	2.9000	2.9000	-27.500%	6	486	-96.207%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+11.111%	1	491	-97.250%
2025-07-31	3.7000	3.7000	3.6000	3.6000	-12.195%	6	491	-96.944%
2025-07-29	4.1000	4.1000	4.1000	4.1000	0.000%	1	497	-97.317%
2025-07-24	4.1000	4.1000	4.1000	4.1000	0.000%	4	496	-97.317%
2025-07-21	3.8400	4.1000	3.8400	4.1000	-0.485%	3	492	-97.317%
2025-07-18	4.1200	4.1200	4.1200	4.1200	-7.207%	1	494	-97.330%
2025-07-14	5.3400	5.3400	4.4400	4.4400	-12.941%	3	495	-97.523%
2025-07-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	493	-97.843%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-1.961%	1	493	-97.800%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-13.559%	2	494	-97.843%
2025-06-12	5.9000	5.9000	5.9000	5.9000	+13.462%	1	494	-98.136%
2025-06-10	5.2600	5.4000	5.2000	5.2000	-7.965%	11	495	-97.885%
2025-06-06	5.6500	5.6500	5.6500	5.6500	+3.102%	2	500	-98.053%
2025-06-05	5.4000	5.5000	5.4000	5.4800	-11.613%	22	501	-97.993%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-4.173%	1	486	-98.226%
2025-06-02	6.4700	6.4700	6.4700	6.4700	+2.698%	5	486	-98.300%
2025-05-30	6.3000	6.3000	6.3000	6.3000	+1.613%	2	482	-98.254%
2025-05-29	6.2000	6.2000	6.2000	6.2000	+3.679%	1	483	-98.226%
2025-05-28	6.1000	6.1000	5.9800	5.9800	-1.967%	2	484	-98.161%
2025-05-27	6.1200	6.1200	5.9600	6.1000	-4.688%	19	485	-98.197%
2025-05-22	6.4000	6.4000	6.4000	6.4000	+0.787%	1	504	-98.281%
2025-05-21	6.2000	6.3500	6.1000	6.3500	-3.933%	3	505	-98.268%
2025-05-19	6.5500	7.0000	6.5200	6.6100	-3.924%	7	507	-98.336%
2025-05-14	6.6800	6.8800	6.6800	6.8800	-0.145%	10	507	-98.401%
2025-05-13	7.0000	7.0000	6.8900	6.8900	-6.131%	102	512	-98.403%
2025-05-12	7.4000	7.5900	7.3000	7.3400	-13.647%	78	411	-98.501%
2025-05-09	8.5000	8.5000	8.5000	8.5000	-0.585%	2	443	-98.706%
2025-05-08	8.5600	8.6100	8.5500	8.5500	-9.043%	4	442	-98.713%
2025-05-06	9.4000	9.4000	9.4000	9.4000	+0.535%	1	438	-98.830%
2025-05-05	9.5000	9.5000	9.3500	9.3500	+0.538%	2	437	-98.824%
2025-05-01	9.5600	9.5600	9.3000	9.3000	-7.921%	55	436	-98.817%
2025-04-30	10.0000	10.1000	10.0000	10.1000	+6.316%	11	386	-98.911%
2025-04-28	9.5000	9.5000	9.5000	9.5000	+0.742%	1	385	-98.842%
2025-04-25	9.5000	9.5000	9.4300	9.4300	-5.035%	8	384	-98.834%
2025-04-23	9.9300	9.9300	9.9300	9.9300	-4.976%	1	382	-98.892%
2025-04-22	10.4500	10.4500	10.4500	10.4500	-5.856%	1	382	-98.947%
2025-04-14	11.1000	11.1000	11.1000	11.1000	+5.714%	1	382	-99.009%
2025-04-09	12.2000	12.2000	10.5000	10.5000	-12.500%	115	382	-98.952%
2025-04-07	12.5200	12.5200	12.0000	12.0000	-2.041%	3	413	-99.083%
2025-04-04	12.2500	12.2500	12.2500	12.2500	+9.277%	2	413	-99.102%
2025-04-03	11.1000	11.2100	11.1000	11.2100	+7.478%	16	414	-99.019%
2025-04-02	10.6000	10.6000	10.4300	10.4300	-5.182%	2	418	-98.945%
2025-04-01	11.1100	11.1100	10.9500	11.0000	-2.048%	7	416	-99.000%
2025-03-31	11.4500	11.4500	11.2300	11.2300	+2.839%	6	411	-99.020%
2025-03-28	10.9200	10.9200	10.9200	10.9200	+5.917%	220	413	-98.993%
2025-03-27	10.3100	10.3100	10.3100	10.3100	+0.097%	11	303	-98.933%
2025-03-26	10.1700	10.3000	10.1700	10.3000	+8.421%	37	292	-98.932%
2025-03-25	9.5000	9.5000	9.5000	9.5000	+3.261%	7	257	-98.842%
2025-03-24	9.2000	9.2000	9.2000	9.2000	-6.883%	5	264	-98.804%
2025-03-19	9.9600	9.9600	9.8800	9.8800	-4.078%	85	259	-98.887%
2025-03-18	10.1500	10.3000	10.1000	10.3000	+5.102%	40	244	-98.932%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-0.508%	1	204	-98.878%
2025-03-14	9.8500	9.8500	9.8500	9.8500	-8.542%	2	203	-98.883%
2025-03-11	10.6900	10.8000	10.5000	10.7700	+2.085%	270	202	-98.979%
2025-03-10	10.2000	10.5500	10.2000	10.5500	+12.234%	8	183	-98.957%
2025-03-07	10.4000	10.4000	9.4000	9.4000	+5.618%	4	180	-98.830%
2025-02-27	8.9000	8.9000	8.9000	8.9000	+5.325%	1	180	-98.764%
2025-02-26	8.4500	8.4500	8.4500	8.4500	-5.587%	1	179	-98.698%
2025-02-24	8.9500	8.9500	8.9500	8.9500	+9.816%	6	178	-98.771%
2025-02-21	8.0400	8.1500	8.0400	8.1500	+1.875%	26	184	-98.650%
2025-02-20	7.7700	8.0000	7.7600	8.0000	+6.667%	16	171	-98.625%
2025-02-18	7.3000	7.5000	7.3000	7.5000	-6.250%	3	165	-98.533%
2025-02-14	8.0600	8.0600	7.7200	8.0000	-16.580%	204	179	-98.625%
2025-02-03	9.5900	9.5900	9.5900	9.5900	-6.072%	1	179	-98.853%
2025-01-29	10.2100	10.2100	10.2100	10.2100	-11.063%	1	180	-98.923%
2025-01-27	9.7200	11.4800	9.6000	11.4800	+35.537%	26	179	-99.042%
2025-01-17	8.4700	8.4700	8.4700	8.4700	+1.559%	4	156	-98.701%
2025-01-15	8.3400	8.3400	8.3400	8.3400	-8.352%	2	156	-98.681%
2025-01-08	9.4300	9.4300	9.1000	9.1000	-4.211%	5	156	-98.791%
2025-01-06	9.5000	9.5000	9.5000	9.5000	0.000%	2	156	-98.842%
2025-01-03	9.5000	9.5000	9.5000	9.5000	-2.962%	2	154	-98.842%
2024-12-16	9.7900	9.7900	9.7900	9.7900	-0.102%	100	53	-98.876%
2024-12-13	9.6000	10.2000	9.6000	9.8000	0.000%	106	53	-98.878%

.dark-mode .f78Xkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f78Xkz{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P25NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)option OPRA

NBIS20270115P25
NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)
option OPRA