Dark

NBIS20270115P27
NBIS Jan 15 2027 27.00 Put (NBIS270115P00027000)
option OPRA

EOD

Aug 26, 2026

0.1400-51.724%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1400	0.1400	0.1400	0.1400	-51.724%	1	584	0.000%
2026-08-25	0.2700	0.2900	0.2700	0.2900	-6.452%	5	585	-51.724%
2026-08-24	0.2900	0.3100	0.2900	0.3100	+14.815%	8	580	-54.839%
2026-08-21	0.2800	0.2800	0.2700	0.2700	-6.897%	5	572	-48.148%
2026-08-20	0.2900	0.3000	0.2000	0.2900	-9.375%	14	567	-51.724%
2026-08-19	0.3100	0.3200	0.2200	0.3200	+14.286%	31	573	-56.250%
2026-08-18	0.2900	0.2900	0.1600	0.2800	-3.448%	9	546	-50.000%
2026-08-17	0.2700	0.2900	0.1600	0.2900	+20.833%	61	540	-51.724%
2026-08-14	0.3200	0.3400	0.1800	0.2400	-22.581%	134	519	-41.667%
2026-08-13	0.2000	0.3100	0.1900	0.3100	+34.783%	110	395	-54.839%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-41.026%	2	311	-39.130%
2026-08-05	0.3900	0.3900	0.3900	0.3900	-26.415%	1	312	-64.103%
2026-07-31	0.6000	0.6500	0.4400	0.5300	0.000%	13	312	-73.585%
2026-07-30	0.7200	0.7400	0.5300	0.5300	-37.647%	24	316	-73.585%
2026-07-29	0.9500	1.1100	0.8500	0.8500	-3.409%	13	325	-83.529%
2026-07-28	0.8800	0.8800	0.8800	0.8800	+11.392%	5	313	-84.091%
2026-07-27	0.9600	0.9700	0.7900	0.7900	-5.952%	5	313	-82.278%
2026-07-24	0.8400	0.8400	0.8400	0.8400	0.000%	1	312	-83.333%
2026-07-23	0.8400	0.8400	0.8400	0.8400	+3.704%	1	311	-83.333%
2026-07-22	0.9600	0.9600	0.8100	0.8100	+9.459%	3	311	-82.716%
2026-07-21	0.7300	0.7400	0.7300	0.7400	-34.513%	10	310	-81.081%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+29.885%	1	300	-87.611%
2026-07-15	0.7800	0.8700	0.7400	0.8700	+8.750%	15	299	-83.908%
2026-07-14	0.7900	0.8000	0.7900	0.8000	+15.942%	2	293	-82.500%
2026-07-13	0.8400	0.8600	0.6900	0.6900	-24.176%	22	291	-79.710%
2026-07-10	0.9100	0.9100	0.9100	0.9100	+26.389%	1	274	-84.615%
2026-07-09	0.8200	0.8200	0.7200	0.7200	-16.279%	11	273	-80.556%
2026-07-08	0.6100	0.8600	0.6100	0.8600	+3.614%	6	262	-83.721%
2026-07-07	0.8100	0.8300	0.8100	0.8300	+5.063%	3	257	-83.133%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-1.250%	1	257	-82.278%
2026-07-02	0.7900	0.8000	0.7900	0.8000	-1.235%	2	256	-82.500%
2026-07-01	0.7900	0.8100	0.7900	0.8100	+30.645%	2	256	-82.716%
2026-06-30	0.6200	0.6200	0.6200	0.6200	-17.333%	20	255	-77.419%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-7.407%	2	235	-81.333%
2026-06-26	0.8000	0.8100	0.8000	0.8100	+6.579%	2	233	-82.716%
2026-06-25	0.7600	0.7600	0.7600	0.7600	+4.110%	1	231	-81.579%
2026-06-24	0.7300	0.7300	0.7300	0.7300	+10.606%	1	230	-80.822%
2026-06-23	0.7300	0.7300	0.5700	0.6600	+11.864%	3	230	-78.788%
2026-06-22	0.4000	0.7200	0.4000	0.5900	+11.321%	67	229	-76.271%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-24.286%	1	205	-73.585%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+42.857%	1	205	-80.000%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-24.615%	1	204	-71.429%
2026-05-18	0.6500	0.6500	0.6500	0.6500	-9.722%	10	203	-78.462%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-13.253%	1	197	-80.556%
2026-04-17	0.8300	0.8300	0.8300	0.8300	-33.600%	1	197	-83.133%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-3.101%	1	198	-88.800%
2026-04-08	1.2900	1.2900	1.2900	1.2900	-19.375%	1	199	-89.147%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+3.226%	5	204	-91.250%
2026-03-31	1.8800	1.8800	1.5500	1.5500	-22.500%	2	204	-90.968%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+25.786%	1	203	-93.000%
2026-03-27	1.8700	1.8700	1.5900	1.5900	+6.000%	6	204	-91.195%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-15.254%	11	201	-90.667%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-11.500%	1	201	-92.090%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-14.530%	1	201	-93.000%
2026-02-10	2.3400	2.3400	2.3400	2.3400	-24.026%	1	202	-94.017%
2026-02-05	3.0800	3.0800	3.0800	3.0800	+23.200%	1	201	-95.455%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+5.932%	1	200	-94.400%
2026-01-27	2.3600	2.3600	2.3600	2.3600	+6.306%	1	201	-94.068%
2026-01-20	2.2200	2.2200	2.2200	2.2200	-32.727%	2	201	-93.694%
2025-12-16	3.4000	3.4000	3.3000	3.3000	+11.864%	7	199	-95.758%
2025-12-05	2.9500	2.9500	2.9500	2.9500	+25.532%	4	199	-95.254%
2025-11-04	2.3500	2.3700	2.3500	2.3500	-7.843%	49	201	-94.043%
2025-10-21	2.4000	2.5500	2.4000	2.5500	+50.888%	10	165	-94.510%
2025-09-22	1.6900	1.6900	1.6900	1.6900	-23.182%	20	164	-91.716%
2025-09-09	2.2000	2.2000	2.2000	2.2000	-27.869%	1	184	-93.636%
2025-08-08	3.0500	3.0500	3.0500	3.0500	-4.688%	3	184	-95.410%
2025-08-07	3.3000	3.3000	3.2000	3.2000	-27.765%	2	184	-95.625%
2025-08-06	4.4300	4.4300	4.4300	4.4300	+5.476%	1	185	-96.840%
2025-08-05	4.2000	4.2000	4.2000	4.2000	-10.638%	3	186	-96.667%
2025-08-01	4.7000	4.7000	4.7000	4.7000	+8.046%	1	183	-97.021%
2025-07-31	4.3500	4.3500	4.3500	4.3500	-8.421%	1	182	-96.782%
2025-07-21	4.7500	4.7500	4.7500	4.7500	-7.227%	3	181	-97.053%
2025-07-14	5.1200	5.1200	5.1200	5.1200	-13.220%	1	184	-97.266%
2025-07-01	5.9000	5.9000	5.9000	5.9000	-9.231%	1	185	-97.627%
2025-06-18	6.5000	6.5000	6.5000	6.5000	-5.797%	1	185	-97.846%
2025-06-06	6.9000	6.9000	6.9000	6.9000	+11.290%	2	185	-97.971%
2025-06-05	7.0500	7.0500	6.2000	6.2000	-12.676%	55	186	-97.742%
2025-06-04	6.9900	7.1000	6.9900	7.1000	-5.333%	66	156	-98.028%
2025-06-02	7.2500	7.5000	7.2500	7.5000	+7.143%	11	138	-98.133%
2025-05-27	7.0000	7.0000	7.0000	7.0000	-4.110%	3	127	-98.000%
2025-05-20	6.6500	7.3000	6.6500	7.3000	-5.195%	2	124	-98.082%
2025-05-16	7.7000	7.7000	7.7000	7.7000	-1.282%	2	126	-98.182%
2025-05-15	7.9500	7.9500	7.6700	7.8000	0.000%	18	125	-98.205%
2025-05-14	8.0000	8.0000	7.7500	7.8000	-2.500%	6	119	-98.205%
2025-05-13	7.7000	8.0000	7.7000	8.0000	-7.300%	2	121	-98.250%
2025-05-12	8.5000	8.6300	8.5000	8.6300	-8.191%	6	121	-98.378%
2025-05-09	9.4000	9.4000	9.4000	9.4000	-6.000%	2	117	-98.511%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-6.542%	3	118	-98.600%
2025-05-01	10.7000	10.7000	10.7000	10.7000	-1.654%	1	115	-98.692%
2025-04-25	10.8800	10.8800	10.8800	10.8800	-4.561%	2	114	-98.713%
2025-04-23	11.3000	11.4000	11.3000	11.4000	-16.788%	2	115	-98.772%
2025-04-04	13.7000	13.7000	13.7000	13.7000	+6.698%	2	115	-98.978%
2025-03-31	12.8300	12.8400	12.8300	12.8400	+12.830%	2	116	-98.910%
2025-03-26	11.3800	11.3800	11.3800	11.3800	+5.370%	1	114	-98.770%
2025-03-25	10.8000	10.8000	10.8000	10.8000	-4.425%	1	113	-98.704%
2025-03-20	11.3000	11.3000	11.3000	11.3000	-0.877%	1	114	-98.761%
2025-03-19	11.4000	11.4000	11.4000	11.4000	-0.437%	1	113	-98.772%
2025-03-18	11.4500	11.4500	11.4500	11.4500	+3.153%	1	114	-98.777%
2025-03-17	11.1000	11.1000	11.1000	11.1000	-14.615%	2	113	-98.739%
2025-03-12	13.0000	13.0000	13.0000	13.0000	+12.069%	1	112	-98.923%
2025-03-07	11.2900	11.6000	11.2900	11.6000	+2.655%	6	111	-98.793%
2025-03-06	11.3000	11.3000	11.3000	11.3000	+0.893%	3	109	-98.761%
2025-03-04	11.2000	11.2000	11.2000	11.2000	+17.647%	1	109	-98.750%
2025-02-27	9.5200	9.5200	9.5200	9.5200	+3.030%	1	106	-98.529%
2025-02-25	9.2400	9.2400	9.2400	9.2400	-3.750%	1	106	-98.485%
2025-02-24	9.6000	9.6000	9.6000	9.6000	+4.803%	1	106	-98.542%
2025-02-20	9.1600	9.1600	9.1600	9.1600	-0.435%	1	105	-98.472%
2025-02-10	9.2000	9.2000	9.2000	9.2000	-15.207%	2	104	-98.478%
2025-01-30	10.8500	10.8500	10.8500	10.8500	-11.066%	2	104	-98.710%
2025-01-28	12.2000	12.2000	12.2000	12.2000	-3.405%	10	104	-98.852%
2025-01-27	12.0000	12.6300	11.9300	12.6300	+32.390%	92	94	-98.892%
2025-01-21	9.5400	9.5400	9.5400	9.5400	0.000%	2	2	-98.532%

.dark-mode .sW7P7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sW7P7t{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P27NBIS Jan 15 2027 27.00 Put (NBIS270115P00027000)option OPRA

NBIS20270115P27
NBIS Jan 15 2027 27.00 Put (NBIS270115P00027000)
option OPRA