Dark

NBIS20270115P32
NBIS Jan 15 2027 32.00 Put (NBIS270115P00032000)
option OPRA

EOD

Aug 27, 2026

0.31000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3100	0.3100	0.3100	0.3100	0.000%	1	204	0.000%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-3.125%	2	204	0.000%
2026-08-19	0.3200	0.3200	0.3200	0.3200	+18.519%	1	204	-3.125%
2026-08-17	0.3300	0.3300	0.2700	0.2700	-10.000%	3	205	+14.815%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+11.111%	1	204	+3.333%
2026-08-12	0.3000	0.3000	0.2700	0.2700	-62.500%	6	205	+14.815%
2026-08-03	0.7200	0.7200	0.7200	0.7200	+16.129%	1	206	-56.944%
2026-07-31	0.8200	0.8200	0.6200	0.6200	-38.000%	23	207	-50.000%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-18.033%	1	206	-69.000%
2026-07-20	1.2300	1.2300	1.2200	1.2200	-0.813%	8	206	-74.590%
2026-07-17	1.2300	1.2300	1.2300	1.2300	+36.667%	1	214	-74.797%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+25.000%	1	214	-65.556%
2026-06-29	0.7200	0.7200	0.7200	0.7200	-16.279%	1	215	-56.944%
2026-06-25	0.8100	0.8800	0.8000	0.8600	-2.273%	18	215	-63.953%
2026-06-23	0.8000	0.8800	0.7600	0.8800	+6.024%	4	211	-64.773%
2026-06-22	0.8500	0.8500	0.8300	0.8300	-3.488%	23	210	-62.651%
2026-06-16	0.7000	0.8600	0.7000	0.8600	+26.471%	12	210	-63.953%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-27.660%	1	201	-54.412%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-3.093%	1	201	-67.021%
2026-05-05	0.9700	0.9700	0.9700	0.9700	+7.778%	1	202	-68.041%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-21.739%	15	201	-65.556%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+9.524%	15	216	-73.043%
2026-04-23	1.0500	1.0500	1.0500	1.0500	0.000%	1	201	-70.476%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+2.941%	1	202	-70.476%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-63.830%	1	202	-69.608%
2026-03-30	2.8200	2.8200	2.8200	2.8200	+33.649%	16	202	-89.007%
2026-03-24	2.1100	2.1100	2.1100	2.1100	+6.566%	1	202	-85.308%
2026-03-17	1.9800	1.9800	1.9800	1.9800	-15.745%	5	203	-84.343%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-21.667%	1	203	-86.809%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-17.808%	1	202	-89.667%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-3.947%	1	202	-91.507%
2026-02-04	3.8000	3.8000	3.8000	3.8000	+5.556%	1	202	-91.842%
2026-02-02	3.6500	3.6500	3.6000	3.6000	+9.091%	60	201	-91.389%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+3.125%	1	192	-90.606%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-8.571%	1	192	-90.313%
2026-01-21	3.6500	3.7200	3.5000	3.5000	+12.903%	31	191	-91.143%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	169	-90.000%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+3.226%	1	169	-90.313%
2025-10-17	3.1000	3.1000	3.1000	3.1000	+16.981%	2	169	-90.000%
2025-10-10	2.6500	2.6500	2.6500	2.6500	0.000%	2	169	-88.302%
2025-10-09	2.6500	2.6500	2.6500	2.6500	+6.000%	10	167	-88.302%
2025-09-29	2.5000	2.5000	2.5000	2.5000	-3.475%	1	174	-87.600%
2025-09-23	2.7400	2.7400	2.5900	2.5900	-0.385%	11	175	-88.031%
2025-09-22	2.6000	2.6000	2.6000	2.6000	+3.175%	1	185	-88.077%
2025-09-15	2.5200	2.5200	2.5200	2.5200	-7.692%	1	186	-87.698%
2025-09-12	2.7300	2.7300	2.7300	2.7300	+38.579%	5	187	-88.645%
2025-09-10	1.9700	1.9700	1.9700	1.9700	-53.428%	85	187	-84.264%
2025-08-13	4.2300	4.2300	4.2300	4.2300	+9.585%	5	187	-92.671%
2025-08-11	3.8400	3.8600	3.8400	3.8600	-32.281%	85	187	-91.969%
2025-08-07	4.5000	5.7000	4.5000	5.7000	-8.065%	4	160	-94.561%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-11.429%	1	163	-95.000%
2025-07-15	7.0500	7.0500	6.9000	7.0000	-7.895%	6	164	-95.571%
2025-07-14	7.9500	7.9500	7.6000	7.6000	-9.524%	2	170	-95.921%
2025-07-11	8.0000	8.4000	8.0000	8.4000	+3.067%	19	170	-96.310%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-1.212%	3	169	-96.196%
2025-07-09	8.2500	8.2500	8.2500	8.2500	+2.612%	2	166	-96.242%
2025-07-03	8.0400	8.0400	8.0400	8.0400	-3.133%	1	163	-96.144%
2025-07-02	8.3000	8.3000	8.3000	8.3000	+1.220%	1	163	-96.265%
2025-07-01	8.2000	8.2000	8.2000	8.2000	-0.485%	20	162	-96.220%
2025-06-26	8.2400	8.2400	8.2400	8.2400	-0.121%	1	182	-96.238%
2025-06-11	8.2500	8.2500	8.2500	8.2500	-2.941%	2	181	-96.242%
2025-06-10	8.6000	8.6000	8.0000	8.5000	+4.294%	15	183	-96.353%
2025-06-09	8.6500	8.6500	8.1200	8.1500	-9.444%	6	183	-96.196%
2025-06-06	9.0000	9.0000	9.0000	9.0000	+3.926%	6	184	-96.556%
2025-06-05	8.6700	8.6700	8.6600	8.6600	-9.792%	2	187	-96.420%
2025-05-27	9.6600	9.6600	9.6000	9.6000	-4.096%	30	185	-96.771%
2025-05-22	10.0100	10.0100	10.0100	10.0100	+1.111%	1	215	-96.903%
2025-05-21	9.6000	9.9000	9.6000	9.9000	-1.198%	30	215	-96.869%
2025-05-20	10.0200	10.0200	10.0200	10.0200	-3.001%	10	190	-96.906%
2025-05-19	10.3500	10.3500	10.3200	10.3300	+0.780%	7	200	-96.999%
2025-05-16	10.3200	10.3200	10.2500	10.2500	-2.844%	222	202	-96.976%
2025-05-14	10.5500	10.5500	10.5500	10.5500	-1.402%	3	192	-97.062%
2025-05-13	10.7000	10.7000	10.7000	10.7000	-4.464%	1	189	-97.103%
2025-05-12	11.5000	11.5000	11.2000	11.2000	-11.111%	22	188	-97.232%
2025-05-09	12.6000	12.6000	12.6000	12.6000	-2.174%	22	205	-97.540%
2025-05-08	12.8900	12.9400	12.8800	12.8800	-5.985%	4	208	-97.593%
2025-05-02	13.7000	13.7000	13.7000	13.7000	-2.837%	20	208	-97.737%
2025-05-01	14.2900	14.2900	14.1000	14.1000	-1.674%	52	209	-97.801%
2025-04-24	14.3400	14.3400	14.3400	14.3400	-17.491%	20	211	-97.838%
2025-04-07	17.3800	17.3800	17.3800	17.3800	+15.867%	1	190	-98.216%
2025-03-26	15.0000	15.0000	15.0000	15.0000	0.000%	61	190	-97.933%
2025-03-21	15.0000	15.0000	15.0000	15.0000	0.000%	20	151	-97.933%
2025-03-18	15.0000	15.0000	15.0000	15.0000	-2.597%	50	151	-97.933%
2025-03-11	15.4000	15.4000	15.4000	15.4000	+1.316%	20	104	-97.987%
2025-03-10	15.2000	15.2000	15.2000	15.2000	+6.294%	3	84	-97.961%
2025-03-07	14.1100	14.3000	14.1100	14.3000	0.000%	40	84	-97.832%
2025-03-06	14.3000	14.3000	14.3000	14.3000	-2.055%	2	71	-97.832%
2025-03-04	14.6000	14.6000	14.6000	14.6000	+32.727%	3	71	-97.877%
2025-02-18	10.5000	11.0000	10.5000	11.0000	-0.181%	3	71	-97.182%
2025-02-14	11.0200	11.0200	11.0200	11.0200	-10.624%	20	63	-97.187%
2025-02-13	12.3300	12.3300	12.3300	12.3300	-5.950%	50	30	-97.486%
2025-02-05	13.3000	13.3000	13.1100	13.1100	-7.219%	5	30	-97.635%
2025-01-30	14.1500	14.1500	14.1300	14.1300	-10.000%	16	15	-97.806%
2025-01-28	15.8700	15.8700	14.7500	15.7000	+36.403%	4	15	-98.025%
2025-01-24	11.5100	11.5100	11.5100	11.5100	-3.923%	2	14	-97.307%
2025-01-22	11.9800	11.9800	11.9800	11.9800	-3.387%	1	13	-97.412%
2025-01-21	12.4000	12.4000	12.4000	12.4000	-2.362%	2	12	-97.500%
2025-01-15	12.7000	12.7000	12.7000	12.7000	-9.091%	1	12	-97.559%
2025-01-13	13.7500	13.9700	13.7500	13.9700	-6.867%	6	12	-97.781%
2024-12-30	15.1500	15.1500	15.0000	15.0000	+1.010%	10	7	-97.933%
2024-12-12	14.8500	14.8500	14.8500	14.8500	+2.414%	1	2	-97.912%
2024-12-05	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	-97.862%

.dark-mode .HlxdV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlxdV0{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P32NBIS Jan 15 2027 32.00 Put (NBIS270115P00032000)option OPRA

NBIS20270115P32
NBIS Jan 15 2027 32.00 Put (NBIS270115P00032000)
option OPRA