Dark

NBIS20270115P55
NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)
option OPRA

EOD

Aug 28, 2026

0.8000+6.667%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,502	0.000%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,507	+6.667%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,512	0.000%
2026-08-20	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,513	-15.789%
2026-08-19	0.9900	0.9900	0.9900	0.9900	+13.793%	1	1,513	-19.192%
2026-08-18	0.9000	0.9000	0.8700	0.8700	+11.538%	2	1,513	-8.046%
2026-08-17	0.8500	0.8500	0.7800	0.7800	-6.024%	4	1,514	+2.564%
2026-08-14	0.8000	0.8300	0.7900	0.8300	-6.742%	1,020	1,511	-3.614%
2026-08-13	0.8900	0.8900	0.8900	0.8900	-2.198%	1	610	-10.112%
2026-08-12	1.0500	1.0500	0.9100	0.9100	-65.660%	16	610	-12.088%
2026-08-07	2.5000	2.6500	2.5000	2.6500	+15.217%	35	612	-69.811%
2026-08-06	2.2800	2.3900	2.2400	2.3000	-2.128%	22	612	-65.217%
2026-08-04	2.3500	2.3500	2.3500	2.3500	-6.000%	1	612	-65.957%
2026-08-03	2.9300	2.9300	2.5000	2.5000	-3.846%	2	612	-68.000%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-51.402%	10	613	-69.231%
2026-07-29	5.0000	5.3500	4.5000	5.3500	+16.304%	10	603	-85.047%
2026-07-28	4.5800	4.7500	4.5800	4.6000	+16.456%	9	596	-82.609%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-10.227%	4	596	-79.747%
2026-07-24	3.9200	4.4000	3.9200	4.4000	-5.172%	4	596	-81.818%
2026-07-20	4.1900	4.7000	4.1900	4.6400	+2.655%	13	593	-82.759%
2026-07-17	5.0000	5.0000	4.4800	4.5200	+1.119%	4	592	-82.301%
2026-07-16	4.0000	4.4700	4.0000	4.4700	+17.632%	5	592	-82.103%
2026-07-15	3.6700	3.8000	3.6700	3.8000	+1.333%	35	587	-78.947%
2026-07-14	3.7000	3.7500	3.7000	3.7500	+10.294%	2	587	-78.667%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-4.225%	1	586	-76.471%
2026-07-08	3.5500	3.5500	3.5400	3.5500	0.000%	10	585	-77.465%
2026-07-07	3.5500	3.5500	3.5500	3.5500	+10.938%	2	580	-77.465%
2026-07-02	3.2500	3.2500	3.2000	3.2000	+12.281%	16	582	-75.000%
2026-07-01	2.8500	2.8500	2.8500	2.8500	+11.765%	1	582	-71.930%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-8.929%	1	582	-68.627%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+7.280%	1	583	-71.429%
2026-06-25	2.6900	2.6900	2.6100	2.6100	-1.509%	2	584	-69.349%
2026-06-24	2.6700	2.6700	2.6500	2.6500	+13.248%	11	584	-69.811%
2026-06-22	2.4000	2.4000	2.3400	2.3400	-2.092%	14	575	-65.812%
2026-06-15	2.4200	2.4200	2.3900	2.3900	-19.529%	2	576	-66.527%
2026-06-09	2.9500	2.9700	2.9500	2.9700	+6.835%	2	576	-73.064%
2026-06-05	3.0000	3.0000	2.7800	2.7800	+11.647%	16	575	-71.223%
2026-06-04	2.4900	2.4900	2.4900	2.4900	+9.211%	1	590	-67.871%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-6.173%	1	589	-64.912%
2026-06-01	2.4400	2.4400	2.4300	2.4300	-2.800%	2	588	-67.078%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+2.459%	1	588	-68.000%
2026-05-27	2.4400	2.5400	2.4400	2.4400	-6.154%	34	587	-67.213%
2026-05-26	2.6500	2.6500	2.4400	2.6000	+16.592%	40	587	-69.231%
2026-05-22	2.2400	2.3100	2.2300	2.2300	-37.183%	22	589	-64.126%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+34.981%	1	590	-77.465%
2026-05-14	2.6300	2.6300	2.6300	2.6300	-18.576%	1	591	-69.582%
2026-05-13	2.8000	3.2300	2.8000	3.2300	-9.014%	3	592	-75.232%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+4.412%	40	592	-77.465%
2026-05-11	3.4200	3.4200	3.4000	3.4000	+11.475%	3	592	-76.471%
2026-05-06	3.1200	3.1200	3.0500	3.0500	-7.576%	41	590	-73.770%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-26.667%	1	591	-75.758%
2026-04-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	591	-82.222%
2026-04-28	4.3500	4.5000	4.3500	4.5000	+9.756%	6	592	-82.222%
2026-04-27	4.1500	4.1500	4.0500	4.1000	+12.329%	41	586	-80.488%
2026-04-24	3.6500	3.6500	3.6500	3.6500	+7.353%	1	565	-78.082%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-10.526%	1	565	-76.471%
2026-04-15	4.3500	4.3500	3.8000	3.8000	-4.282%	3	565	-78.947%
2026-04-14	3.9000	3.9700	3.8700	3.9700	-5.251%	21	567	-79.849%
2026-04-13	4.2000	4.2700	4.0300	4.1900	-7.506%	25	561	-80.907%
2026-04-10	5.0000	5.0000	4.5300	4.5300	-4.632%	6	574	-82.340%
2026-04-09	4.7500	4.7500	4.7500	4.7500	-14.414%	1	580	-83.158%
2026-04-08	5.5000	5.5500	5.5000	5.5500	-11.905%	2	581	-85.586%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-11.268%	1	582	-87.302%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-1.389%	1	583	-88.732%
2026-04-01	7.2000	7.2000	7.2000	7.2000	-6.977%	1	583	-88.889%
2026-03-31	7.7000	7.7400	7.7000	7.7400	-13.034%	41	583	-89.664%
2026-03-30	8.3000	8.9000	8.3000	8.9000	+7.229%	2	552	-91.011%
2026-03-27	8.0000	8.3300	7.9800	8.3000	+8.497%	34	552	-90.361%
2026-03-26	7.3000	7.6500	7.3000	7.6500	+11.679%	32	522	-89.542%
2026-03-23	6.9500	6.9500	6.8500	6.8500	-2.837%	3	490	-88.321%
2026-03-19	6.9200	7.0500	6.9200	7.0500	+11.024%	175	487	-88.652%
2026-03-18	6.3000	6.3500	6.3000	6.3500	-11.189%	2	331	-87.402%
2026-03-17	6.9200	7.1500	6.6500	7.1500	+15.696%	95	330	-88.811%
2026-03-16	6.1500	6.1800	6.0500	6.1800	-22.750%	8	304	-87.055%
2026-03-13	8.2000	8.2000	8.0000	8.0000	+6.667%	11	303	-90.000%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-21.053%	5	306	-89.333%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-1.554%	1	306	-91.579%
2026-03-04	9.6500	9.6500	9.6500	9.6500	-13.839%	1	306	-91.710%
2026-03-03	11.1000	11.2000	11.1000	11.2000	+5.660%	2	305	-92.857%
2026-02-27	10.2000	10.6000	10.2000	10.6000	+29.268%	10	304	-92.453%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-10.870%	1	304	-90.244%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+6.358%	1	305	-91.304%
2026-02-20	8.6500	8.6500	8.6500	8.6500	0.000%	1	305	-90.751%
2026-02-19	8.6000	8.7000	8.6000	8.6500	-6.080%	33	305	-90.751%
2026-02-18	9.2000	9.2100	9.2000	9.2100	-11.442%	40	281	-91.314%
2026-02-17	10.1200	10.4000	10.1200	10.4000	+4.839%	3	281	-92.308%
2026-02-13	10.1300	10.1300	9.9200	9.9200	-9.818%	50	284	-91.935%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+7.843%	1	284	-92.727%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-11.072%	1	284	-92.157%
2026-02-06	11.5500	11.5500	11.4700	11.4700	-9.471%	3	284	-93.025%
2026-02-04	11.7000	12.6700	11.7000	12.6700	+11.630%	2	284	-93.686%
2026-02-03	10.7500	11.4100	10.7500	11.3500	-1.732%	41	284	-92.952%
2026-01-30	11.5800	11.6000	11.5500	11.5500	+11.058%	117	283	-93.074%
2026-01-29	10.0000	10.7900	10.0000	10.4000	+4.104%	8	244	-92.308%
2026-01-28	9.7000	9.9900	9.7000	9.9900	+2.462%	9	239	-91.992%
2026-01-26	9.8500	9.8500	9.7500	9.7500	-1.216%	2	231	-91.795%
2026-01-22	9.8500	9.8700	9.8500	9.8700	+0.714%	3	232	-91.895%
2026-01-20	10.2000	10.2000	9.8000	9.8000	+3.485%	2	231	-91.837%
2026-01-15	9.4700	9.4700	9.4700	9.4700	-0.630%	1	231	-91.552%
2026-01-13	9.8200	9.8200	9.4200	9.5300	-0.832%	15	231	-91.605%
2026-01-12	9.6100	9.6100	9.6100	9.6100	-3.804%	1	227	-91.675%
2026-01-07	10.0000	10.0000	9.9900	9.9900	-3.010%	11	227	-91.992%
2026-01-06	10.6600	10.6600	10.3000	10.3000	-12.191%	18	227	-92.233%
2025-12-31	11.6600	11.7400	11.6600	11.7300	-2.005%	6	213	-93.180%
2025-12-29	11.9700	11.9700	11.9700	11.9700	+2.308%	1	213	-93.317%
2025-12-26	11.5400	11.7000	11.5300	11.7000	+4.278%	3	212	-93.162%
2025-12-22	11.3300	11.3300	11.2200	11.2200	-18.989%	16	212	-92.870%
2025-12-17	13.8500	13.8500	13.8500	13.8500	+3.127%	1	212	-94.224%
2025-12-16	13.4300	13.4300	13.4300	13.4300	+10.263%	10	213	-94.043%
2025-12-12	12.1800	12.1800	12.1800	12.1800	+5.455%	1	213	-93.432%
2025-12-09	11.5500	11.5500	11.5500	11.5500	-5.714%	1	213	-93.074%
2025-11-26	12.7000	12.7000	12.2500	12.2500	-8.990%	8	213	-93.469%
2025-11-25	13.3900	13.5200	13.3900	13.4600	-7.808%	10	213	-94.056%
2025-11-21	14.6000	14.6000	14.6000	14.6000	+4.286%	1	208	-94.521%
2025-11-20	12.7000	14.0000	12.7000	14.0000	-0.498%	16	208	-94.286%
2025-11-17	14.0700	14.0700	14.0700	14.0700	-1.608%	1	199	-94.314%
2025-11-14	13.7000	14.3000	13.7000	14.3000	+10.000%	6	198	-94.406%
2025-11-13	12.6300	13.0000	12.6300	13.0000	+8.696%	49	198	-93.846%
2025-11-12	12.0400	12.0400	11.9600	11.9600	+11.985%	20	224	-93.311%
2025-11-11	10.5700	10.6800	10.5700	10.6800	+2.103%	2	204	-92.509%
2025-11-10	10.4600	10.4600	10.4600	10.4600	-10.903%	1	205	-92.352%
2025-11-07	11.8500	11.8800	11.7400	11.7400	+30.444%	29	205	-93.186%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-7.216%	24	184	-91.111%
2025-10-29	9.7000	9.7000	9.7000	9.7000	+10.227%	5	184	-91.753%
2025-10-20	8.8000	8.8000	8.8000	8.8000	+30.564%	1	184	-90.909%
2025-10-06	6.7400	6.7400	6.7400	6.7400	-5.070%	10	184	-88.131%
2025-10-03	7.1300	7.1300	7.1000	7.1000	+1.865%	3	184	-88.732%
2025-10-02	6.9800	6.9800	6.9700	6.9700	-8.289%	3	184	-88.522%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-2.564%	2	184	-89.474%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-2.743%	2	184	-89.744%
2025-09-24	8.1000	8.1000	7.8000	8.0200	+2.821%	13	186	-90.025%
2025-09-23	8.0300	8.0700	7.8000	7.8000	-22.000%	18	186	-89.744%
2025-09-09	7.8100	10.8000	7.8100	10.0000	-29.078%	18	194	-92.000%
2025-09-04	14.1500	14.1500	13.9000	14.1000	+1.439%	37	199	-94.326%
2025-09-03	13.9000	13.9000	13.9000	13.9000	-3.806%	17	171	-94.245%
2025-09-02	15.3000	15.3000	13.9300	14.4500	+3.584%	32	154	-94.464%
2025-08-29	13.9000	13.9500	13.9000	13.9500	+5.923%	7	153	-94.265%
2025-08-28	13.1700	13.1700	13.1700	13.1700	-3.516%	4	153	-93.926%
2025-08-27	13.6500	13.6500	13.6500	13.6500	-9.000%	1	153	-94.139%
2025-08-21	15.0000	15.0000	15.0000	15.0000	-1.381%	20	153	-94.667%
2025-08-20	15.4000	15.4000	15.2100	15.2100	+7.037%	21	153	-94.740%
2025-08-19	14.2100	14.2100	14.2100	14.2100	+1.500%	1	152	-94.370%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+12.903%	2	152	-94.286%
2025-08-12	12.4000	12.4000	12.4000	12.4000	-7.463%	2	150	-93.548%
2025-08-11	13.6000	13.6000	13.0000	13.4000	-4.286%	47	148	-94.030%
2025-08-08	13.6000	14.0000	13.6000	14.0000	-4.110%	32	143	-94.286%
2025-08-07	14.4000	15.0300	13.9700	14.6000	-18.436%	57	158	-94.521%
2025-08-05	17.9000	17.9000	17.9000	17.9000	-8.205%	25	186	-95.531%
2025-08-01	19.5000	19.5000	19.5000	19.5000	+8.696%	25	186	-95.897%
2025-07-31	18.1000	18.1000	17.9000	17.9400	-8.469%	17	161	-95.541%
2025-07-29	19.3500	19.6300	19.3500	19.6000	+1.031%	4	153	-95.918%
2025-07-28	19.8000	19.8000	19.3600	19.4000	0.000%	43	149	-95.876%
2025-07-25	19.7800	19.7800	19.4000	19.4000	-0.513%	2	108	-95.876%
2025-07-24	19.6000	19.6000	19.5000	19.5000	-3.465%	11	106	-95.897%
2025-07-23	20.1000	20.2000	20.1000	20.2000	+0.149%	45	114	-96.040%
2025-07-22	20.1000	20.1700	20.1000	20.1700	+4.023%	11	72	-96.034%
2025-07-21	19.3900	19.3900	19.3900	19.3900	-3.628%	1	63	-95.874%
2025-07-18	20.1200	20.1200	20.1200	20.1200	-13.500%	1	63	-96.024%
2025-07-09	22.6000	23.2600	22.6000	23.2600	+5.679%	2	63	-96.561%
2025-07-07	22.3000	22.3000	22.0100	22.0100	+1.242%	6	63	-96.365%
2025-07-03	21.7400	21.7400	21.7400	21.7400	-2.511%	1	64	-96.320%
2025-07-02	22.3000	22.3000	22.3000	22.3000	+1.364%	2	64	-96.413%
2025-07-01	22.0000	22.0000	22.0000	22.0000	+7.317%	2	63	-96.364%
2025-06-30	20.8000	20.8000	20.5000	20.5000	-9.652%	3	63	-96.098%
2025-06-25	22.4000	22.6900	22.4000	22.6900	+4.659%	3	60	-96.474%
2025-06-24	21.6800	21.6800	21.6800	21.6800	-2.867%	1	58	-96.310%
2025-06-16	22.1000	22.3200	22.1000	22.3200	+4.445%	7	58	-96.416%
2025-06-11	21.6000	21.6000	21.3500	21.3700	-1.065%	5	55	-96.256%
2025-06-10	21.9000	21.9000	21.6000	21.6000	+0.935%	6	55	-96.296%
2025-06-09	21.1000	21.4000	21.1000	21.4000	-35.328%	7	54	-96.262%
2025-03-14	33.0900	33.0900	33.0900	33.0900	+0.639%	14	51	-97.582%
2025-03-04	32.8800	32.8800	32.8800	32.8800	+29.042%	15	44	-97.567%
2025-02-14	25.4800	25.4800	25.4800	25.4800	-3.849%	80	4	-96.860%
2025-01-24	26.4000	26.5000	26.4000	26.5000	-3.636%	6	4	-96.981%
2025-01-23	27.5000	27.5000	27.5000	27.5000	-9.241%	1	4	-97.091%
2025-01-13	30.3000	30.3000	30.3000	30.3000	0.000%	3	3	-97.360%

.dark-mode .n77Wng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n77Wng{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P55NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)option OPRA

NBIS20270115P55
NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)
option OPRA