Dark

NBIS20270115P5
NBIS Jan 15 2027 5.00 Put (NBIS270115P00005000)
option OPRA

EOD

Aug 25, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	3	17,755	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	174	17,758	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	4	17,759	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	2,250	17,763	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	2,919	15,514	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-66.667%	4	12,939	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	0.000%	380	12,939	-66.667%
2026-08-04	0.0400	0.0400	0.0300	0.0300	-62.500%	1,527	12,939	-66.667%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	2	12,939	-87.500%
2026-07-28	0.2300	0.2300	0.0600	0.0800	-60.000%	3,814	12,939	-87.500%
2026-07-27	0.2000	0.2200	0.0800	0.2000	+150.000%	11	9,146	-95.000%
2026-07-24	0.1500	0.1800	0.0800	0.0800	+60.000%	66	9,141	-87.500%
2026-07-23	0.2000	0.3500	0.0500	0.0500	-37.500%	68	9,146	-80.000%
2026-07-22	0.2000	0.2000	0.0500	0.0800	+60.000%	60	9,140	-87.500%
2026-07-21	0.1500	0.1500	0.0500	0.0500	0.000%	8	9,148	-80.000%
2026-07-20	0.0500	0.1900	0.0500	0.0500	-37.500%	209	9,149	-80.000%
2026-07-17	0.0500	0.2300	0.0500	0.0800	+60.000%	73	9,111	-87.500%
2026-07-14	0.1900	0.2900	0.0500	0.0500	-28.571%	124	9,086	-80.000%
2026-07-13	0.2400	0.2400	0.0500	0.0700	+40.000%	58	8,991	-85.714%
2026-07-10	0.1900	0.2200	0.0500	0.0500	0.000%	2,057	8,997	-80.000%
2026-07-09	0.1500	0.1800	0.0400	0.0500	+66.667%	163	8,489	-80.000%
2026-07-08	0.3000	0.3000	0.0300	0.0300	0.000%	44	8,522	-66.667%
2026-07-07	0.1400	0.1400	0.0300	0.0300	-25.000%	44	8,532	-66.667%
2026-07-06	0.2100	0.2100	0.0400	0.0400	-20.000%	8	8,543	-75.000%
2026-07-02	0.1600	0.2000	0.0500	0.0500	-16.667%	46	8,530	-80.000%
2026-07-01	0.2500	0.2500	0.0600	0.0600	+50.000%	10	8,530	-83.333%
2026-06-30	0.1600	0.1600	0.0400	0.0400	0.000%	15	8,528	-75.000%
2026-06-29	0.1100	0.2100	0.0400	0.0400	0.000%	4	8,533	-75.000%
2026-06-26	0.1300	0.1300	0.0400	0.0400	-60.000%	4	8,534	-75.000%
2026-06-25	0.2000	0.2000	0.1000	0.1000	-41.176%	5	8,535	-90.000%
2026-06-24	0.2300	0.2700	0.0700	0.1700	-15.000%	13	8,538	-94.118%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+566.667%	2	8,535	-95.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-84.211%	2	8,535	-66.667%
2026-06-18	0.1900	0.1900	0.1900	0.1900	+280.000%	2	8,543	-94.737%
2026-06-17	0.0400	0.0500	0.0400	0.0500	-66.667%	11	8,543	-80.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-28.571%	1	8,543	-93.333%
2026-06-12	0.2100	0.2100	0.2100	0.2100	+200.000%	1	8,543	-95.238%
2026-05-29	0.0700	0.0700	0.0700	0.0700	-12.500%	5	8,543	-85.714%
2026-05-28	0.0800	0.0800	0.0800	0.0800	+100.000%	1,154	8,543	-87.500%
2026-05-27	0.0600	0.0600	0.0400	0.0400	0.000%	2	7,389	-75.000%
2026-05-20	0.0400	0.0400	0.0400	0.0400	+33.333%	2	7,389	-75.000%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-40.000%	5	7,391	-66.667%
2026-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	46	7,396	-80.000%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-70.588%	4	7,366	-80.000%
2026-04-16	0.1700	0.1700	0.1700	0.1700	+21.429%	1	7,362	-94.118%
2026-04-14	0.1400	0.1400	0.1400	0.1400	+40.000%	1	7,362	-92.857%
2026-04-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	7,362	-90.000%
2026-03-30	0.0800	0.1000	0.0800	0.1000	-44.444%	2	7,361	-90.000%
2026-03-27	0.1700	0.1800	0.1700	0.1800	+125.000%	10	7,360	-94.444%
2026-03-25	0.0800	0.0800	0.0800	0.0800	0.000%	142	7,360	-87.500%
2026-03-23	0.0700	0.0800	0.0700	0.0800	0.000%	1,350	7,360	-87.500%
2026-03-17	0.0800	0.0800	0.0800	0.0800	+14.286%	40	6,710	-87.500%
2026-03-16	0.0800	0.0800	0.0700	0.0700	-22.222%	220	6,710	-85.714%
2026-03-13	0.0900	0.0900	0.0900	0.0900	-18.182%	5	6,640	-88.889%
2026-03-12	0.1000	0.1100	0.1000	0.1100	+10.000%	2	6,638	-90.909%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-44.444%	2	6,638	-90.000%
2026-03-09	0.1700	0.1800	0.1700	0.1800	+12.500%	5	6,640	-94.444%
2026-03-04	0.1800	0.1800	0.1600	0.1600	-11.111%	4	6,641	-93.750%
2026-02-26	0.1400	0.1800	0.1400	0.1800	+5.882%	4	6,641	-94.444%
2026-02-23	0.1700	0.1700	0.1700	0.1700	-15.000%	1	6,637	-94.118%
2026-02-20	0.2000	0.2000	0.2000	0.2000	+33.333%	1	6,637	-95.000%
2026-02-19	0.1500	0.1500	0.1500	0.1500	-11.765%	1	6,637	-93.333%
2026-02-18	0.1700	0.1700	0.1700	0.1700	-10.526%	1	6,637	-94.118%
2026-02-10	0.1900	0.1900	0.1900	0.1900	-36.667%	2	6,637	-94.737%
2026-02-09	0.3000	0.3000	0.3000	0.3000	+36.364%	1	6,639	-96.667%
2026-01-29	0.2100	0.2200	0.2100	0.2200	+29.412%	12	6,639	-95.455%
2026-01-27	0.1700	0.1700	0.1700	0.1700	+30.769%	1	6,628	-94.118%
2026-01-15	0.1300	0.1300	0.1300	0.1300	+18.182%	60	6,628	-92.308%
2026-01-14	0.1200	0.1200	0.1100	0.1100	-42.105%	41	6,568	-90.909%
2025-12-30	0.1800	0.2000	0.1800	0.1900	+5.556%	3	6,527	-94.737%
2025-12-29	0.1800	0.1800	0.1800	0.1800	-28.000%	1	6,527	-94.444%
2025-12-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,527	-96.000%
2025-12-12	0.2000	0.2500	0.2000	0.2500	0.000%	2	6,528	-96.000%
2025-12-10	0.2500	0.2500	0.2500	0.2500	+66.667%	130	6,527	-96.000%
2025-12-01	0.1500	0.1500	0.1500	0.1500	-31.818%	1	6,627	-93.333%
2025-11-06	0.2300	0.2300	0.2200	0.2200	+10.000%	2	6,626	-95.455%
2025-10-31	0.2000	0.2000	0.2000	0.2000	+33.333%	100	6,626	-95.000%
2025-10-14	0.1500	0.1500	0.1500	0.1500	-11.765%	9	6,526	-93.333%
2025-10-13	0.1500	0.1700	0.0800	0.1700	0.000%	17	6,517	-94.118%
2025-10-10	0.1500	0.1700	0.1100	0.1700	+13.333%	17	6,501	-94.118%
2025-10-09	0.1500	0.1500	0.1500	0.1500	0.000%	15	6,485	-93.333%
2025-09-22	0.1500	0.1500	0.1500	0.1500	+200.000%	2	6,470	-93.333%
2025-09-09	0.1000	0.1500	0.0500	0.0500	-77.273%	35	6,470	-80.000%
2025-09-03	0.1900	0.2200	0.1900	0.2200	+46.667%	2	6,435	-95.455%
2025-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	11	6,435	-93.333%
2025-08-19	0.1500	0.1500	0.1500	0.1500	-25.000%	26	6,424	-93.333%
2025-08-15	0.2000	0.2000	0.2000	0.2000	-20.000%	10	6,398	-95.000%
2025-08-14	0.1500	0.2500	0.1500	0.2500	+8.696%	20	6,395	-96.000%
2025-08-11	0.2300	0.2300	0.2300	0.2300	+35.294%	2	6,379	-95.652%
2025-08-07	0.1000	0.3500	0.1000	0.1700	-32.000%	42	6,379	-94.118%
2025-07-30	0.2500	0.2500	0.2500	0.2500	0.000%	823	6,366	-96.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	0.000%	26	5,504	-96.000%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	25	5,494	-96.000%
2025-07-21	0.3000	0.3000	0.3000	0.3000	-14.286%	3	5,469	-96.667%
2025-07-18	0.2500	0.3500	0.2500	0.3500	+40.000%	152	5,466	-97.143%
2025-07-17	0.2500	0.2500	0.2500	0.2500	-28.571%	2	5,325	-96.000%
2025-07-14	0.3000	0.3500	0.3000	0.3500	+16.667%	1,026	5,324	-97.143%
2025-07-11	0.3000	0.3000	0.3000	0.3000	0.000%	84	4,310	-96.667%
2025-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	160	4,236	-96.667%
2025-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	17	4,084	-96.667%
2025-07-08	0.3000	0.3500	0.3000	0.3500	+16.667%	91	4,072	-97.143%
2025-07-02	0.3000	0.3000	0.3000	0.3000	0.000%	17	4,002	-96.667%
2025-06-27	0.3000	0.3000	0.3000	0.3000	0.000%	14	3,985	-96.667%
2025-06-25	0.3000	0.3000	0.3000	0.3000	+20.000%	726	3,980	-96.667%
2025-06-24	0.3000	0.3000	0.2500	0.2500	-10.714%	3,239	3,254	-96.000%
2025-06-23	0.4000	0.4000	0.2800	0.2800	-9.677%	4	37	-96.429%
2025-06-13	0.3000	0.3100	0.3000	0.3100	+3.333%	4	34	-96.774%
2025-05-14	0.3000	0.3000	0.3000	0.3000	-44.444%	2	32	-96.667%
2025-04-23	0.5000	0.5400	0.5000	0.5400	+8.000%	20	30	-98.148%
2025-04-15	0.5000	0.5000	0.5000	0.5000	0.000%	10	10	-98.000%

.dark-mode .qqZVgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqZVgz{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P5NBIS Jan 15 2027 5.00 Put (NBIS270115P00005000)option OPRA

NBIS20270115P5
NBIS Jan 15 2027 5.00 Put (NBIS270115P00005000)
option OPRA