Dark

NBIS20270115P60
NBIS Jan 15 2027 60.00 Put (NBIS270115P00060000)
option OPRA

EOD

Aug 31, 2026

0.9300-6.061%(-0.0600)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.9900	0.9900	0.9300	0.9300	-6.061%	102	5,106	0.000%
2026-08-27	0.9900	0.9900	0.9900	0.9900	-13.158%	1	5,108	-6.061%
2026-08-26	1.0900	1.1400	1.0900	1.1400	-5.000%	2	5,108	-18.421%
2026-08-24	1.1900	1.2000	1.1900	1.2000	+16.505%	101	5,109	-22.500%
2026-08-21	1.0300	1.0300	1.0300	1.0300	-17.600%	1	5,045	-9.709%
2026-08-20	1.0200	1.2600	1.0200	1.2500	+7.759%	16	5,045	-25.600%
2026-08-19	1.2000	1.3000	1.1500	1.1600	+13.725%	30	5,055	-19.828%
2026-08-18	1.0100	1.1000	1.0100	1.0200	-2.857%	62	5,047	-8.824%
2026-08-17	1.0100	1.0500	0.9700	1.0500	-0.943%	63	5,044	-11.429%
2026-08-14	1.0500	1.0600	1.0500	1.0600	-11.667%	61	5,024	-12.264%
2026-08-13	1.0400	1.2000	1.0400	1.2000	0.000%	150	4,964	-22.500%
2026-08-12	1.4500	1.5000	1.1400	1.2000	-33.702%	346	5,094	-22.500%
2026-08-11	1.9600	2.1500	1.8100	1.8100	-27.600%	1,132	5,045	-48.619%
2026-08-10	2.8800	2.8800	2.4500	2.5000	-13.194%	26	5,034	-62.800%
2026-08-07	2.9500	2.9600	2.8800	2.8800	-5.263%	106	5,025	-67.708%
2026-08-06	3.1500	3.1500	2.7400	3.0400	+5.556%	2,034	5,025	-69.408%
2026-08-05	2.9000	2.9000	2.8800	2.8800	+0.699%	6	4,211	-67.708%
2026-08-04	2.8000	3.0000	2.8000	2.8600	-4.667%	13	4,212	-67.483%
2026-08-03	3.1000	3.1000	3.0000	3.0000	-7.692%	8	4,211	-69.000%
2026-07-31	3.0000	3.5000	3.0000	3.2500	-15.803%	255	4,213	-71.385%
2026-07-30	4.3300	4.3300	3.6500	3.8600	-41.515%	17	4,347	-75.907%
2026-07-29	5.6200	6.6000	5.6200	6.6000	+17.229%	912	4,355	-85.909%
2026-07-28	5.5000	6.1000	5.5000	5.6300	+12.600%	144	4,599	-83.481%
2026-07-27	5.1000	5.1000	5.0000	5.0000	-7.407%	620	4,729	-81.400%
2026-07-24	5.0000	5.4000	4.7500	5.4000	+27.059%	8	5,244	-82.778%
2026-07-23	4.2500	4.2500	4.2500	4.2500	0.000%	2	5,241	-78.118%
2026-07-22	4.3000	4.5000	4.2500	4.2500	-5.556%	7	5,241	-78.118%
2026-07-21	5.3500	5.4500	4.5000	4.5000	-21.053%	257	5,242	-79.333%
2026-07-20	5.1800	5.7000	5.1800	5.7000	+1.786%	24	5,489	-83.684%
2026-07-17	6.1000	6.1000	5.2000	5.6000	-0.885%	275	5,486	-83.393%
2026-07-16	4.9000	5.6500	4.7000	5.6500	+25.556%	670	5,618	-83.540%
2026-07-15	4.4200	4.6000	4.3200	4.5000	0.000%	515	6,061	-79.333%
2026-07-14	4.6500	4.6500	4.5000	4.5000	+7.656%	7	6,508	-79.333%
2026-07-13	4.0000	4.2500	3.9800	4.1800	+7.455%	38	6,508	-77.751%
2026-07-09	3.9700	4.0700	3.8900	3.8900	-8.899%	4	6,508	-76.093%
2026-07-08	4.6500	4.6500	4.2500	4.2700	-3.394%	125	6,511	-78.220%
2026-07-07	4.4200	4.4200	4.4200	4.4200	+16.316%	5	6,508	-78.959%
2026-07-06	4.0500	4.0500	3.8000	3.8000	-5.000%	7	6,508	-75.526%
2026-07-02	3.9200	4.0000	3.9200	4.0000	+11.111%	2	6,506	-76.750%
2026-07-01	3.5100	3.6000	3.5100	3.6000	+10.769%	2	6,506	-74.167%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+5.519%	1	6,505	-71.385%
2026-06-25	3.1300	3.2100	3.0600	3.0800	-8.333%	176	6,505	-69.805%
2026-06-24	3.3000	3.3600	3.3000	3.3600	+5.000%	2	6,500	-72.321%
2026-06-23	3.4400	3.4400	3.2000	3.2000	+10.727%	2	6,500	-70.938%
2026-06-22	2.8900	2.8900	2.8900	2.8900	+5.091%	1	6,499	-67.820%
2026-06-18	2.8300	3.1100	2.7500	2.7500	-8.027%	12	6,513	-66.182%
2026-06-17	2.9700	2.9900	2.9600	2.9900	-3.548%	14	6,513	-68.896%
2026-06-15	3.2000	3.3000	3.1000	3.1000	-6.061%	22	6,513	-70.000%
2026-06-12	3.7200	3.7200	3.3000	3.3000	-10.811%	21	6,513	-71.818%
2026-06-09	3.5000	4.1000	3.5000	3.7000	+2.778%	2,014	6,513	-74.865%
2026-06-08	3.4800	3.6000	3.4800	3.6000	+4.348%	20	4,613	-74.167%
2026-06-05	3.3000	3.8500	3.3000	3.4500	+21.053%	1,539	4,613	-73.043%
2026-06-04	2.8500	2.8500	2.8500	2.8500	0.000%	257	3,140	-67.368%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-8.065%	1	2,901	-67.368%
2026-06-01	2.9500	3.1000	2.9100	3.1000	-3.125%	1,118	2,901	-70.000%
2026-05-29	3.1400	3.2000	3.0800	3.2000	+5.611%	19	2,285	-70.938%
2026-05-28	2.6700	3.0300	2.6700	3.0300	-5.313%	11	2,269	-69.307%
2026-05-27	3.2700	3.2700	3.2000	3.2000	+1.911%	9	2,261	-70.938%
2026-05-26	3.0600	3.1400	3.0600	3.1400	-1.875%	3	2,266	-70.382%
2026-05-22	3.1500	3.3000	3.1500	3.2000	-1.538%	1,523	2,267	-70.938%
2026-05-21	3.2400	3.2500	3.2400	3.2500	-20.732%	2	1,205	-71.385%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+10.215%	1	1,205	-77.317%
2026-05-18	3.7200	3.7200	3.7200	3.7200	+16.981%	1	1,207	-75.000%
2026-05-14	3.1800	3.1800	3.1800	3.1800	-2.752%	5	1,207	-70.755%
2026-05-13	3.4000	3.8000	3.1500	3.2700	-20.823%	122	1,204	-71.560%
2026-05-11	4.0600	4.2000	4.0600	4.1300	-2.824%	56	1,204	-77.482%
2026-05-08	4.1500	4.2500	4.1500	4.2500	+18.056%	21	1,200	-78.118%
2026-05-06	3.8000	3.8000	3.5700	3.6000	-10.224%	13	1,208	-74.167%
2026-05-05	4.2000	4.2000	3.9500	4.0100	+2.036%	21	1,199	-76.808%
2026-05-04	4.1300	4.1300	3.9300	3.9300	-13.245%	4	1,214	-76.336%
2026-05-01	5.0000	5.0000	4.5300	4.5300	-13.384%	8	1,214	-79.470%
2026-04-30	5.2200	5.2300	5.2200	5.2300	-4.037%	7	1,214	-82.218%
2026-04-29	5.4500	5.4500	5.4500	5.4500	-2.679%	5	1,214	-82.936%
2026-04-28	5.6500	5.6500	5.6000	5.6000	+15.702%	25	1,214	-83.393%
2026-04-27	5.0000	5.1200	4.8400	4.8400	+1.895%	4	1,214	-80.785%
2026-04-24	4.4000	4.7500	4.4000	4.7500	+12.559%	15	1,215	-80.421%
2026-04-22	3.7700	4.2200	3.7700	4.2200	+2.927%	183	1,208	-77.962%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-4.651%	2	1,038	-77.317%
2026-04-20	4.6000	4.6000	4.2000	4.3000	-5.286%	37	1,038	-78.372%
2026-04-17	4.3600	4.5400	4.3600	4.5400	+0.665%	190	1,053	-79.515%
2026-04-16	4.5100	4.5100	4.5100	4.5100	-8.889%	3	1,053	-79.379%
2026-04-15	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,056	-81.212%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-1.961%	10	1,057	-81.400%
2026-04-13	5.5700	5.5700	5.0100	5.1000	-8.273%	246	1,057	-81.765%
2026-04-10	5.8000	5.8000	5.5400	5.5600	-9.002%	59	1,069	-83.273%
2026-04-09	6.6000	6.6000	6.1100	6.1100	-7.424%	5	1,051	-84.779%
2026-04-08	6.8700	6.9000	6.5800	6.6000	-13.158%	9	1,051	-85.909%
2026-04-07	8.0000	8.0000	7.6000	7.6000	-4.403%	15	1,051	-87.763%
2026-04-06	8.2500	8.2500	7.9500	7.9500	-6.471%	21	1,065	-88.302%
2026-04-02	8.6000	8.6200	8.5000	8.5000	-4.494%	4	1,067	-89.059%
2026-04-01	8.9000	8.9000	8.9000	8.9000	-3.156%	1	1,067	-89.551%
2026-03-31	9.3500	9.3500	9.1900	9.1900	-20.570%	14	1,066	-89.880%
2026-03-30	10.5000	11.5700	10.5000	11.5700	+15.700%	11	1,062	-91.962%
2026-03-27	9.9000	10.0000	9.6400	10.0000	+10.011%	6	1,056	-90.700%
2026-03-26	9.0900	9.0900	9.0900	9.0900	+8.214%	2	1,050	-89.769%
2026-03-25	8.0000	8.4000	8.0000	8.4000	-1.524%	13	1,052	-88.929%
2026-03-24	8.6500	9.0500	6.5500	8.5300	+0.117%	15	1,051	-89.097%
2026-03-20	8.2500	8.5200	8.2500	8.5200	+2.899%	4	1,051	-89.085%
2026-03-19	8.2800	8.2800	7.8500	8.2800	+0.364%	3	1,051	-88.768%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-3.509%	1	1,049	-88.727%
2026-03-17	8.2500	8.7000	8.2500	8.5500	+17.769%	26	1,048	-89.123%
2026-03-16	7.4600	7.9300	7.0000	7.2600	-17.500%	47	1,032	-87.190%
2026-03-13	8.8200	8.8200	8.8000	8.8000	-7.368%	11	1,022	-89.432%
2026-03-12	9.5000	9.5000	9.2000	9.5000	+0.529%	10	1,025	-90.211%
2026-03-11	9.5000	9.5000	8.9400	9.4500	-17.467%	6	1,019	-90.159%
2026-03-05	11.0000	11.5400	11.0000	11.4500	-10.547%	3	1,020	-91.878%
2026-03-03	13.1600	13.7500	12.7900	12.8000	+1.587%	8	1,021	-92.734%
2026-03-02	12.5000	12.7700	12.5000	12.6000	-1.176%	26	1,024	-92.619%
2026-02-27	10.5000	12.7500	10.5000	12.7500	+25.616%	39	999	-92.706%
2026-02-26	10.0800	10.1600	10.0800	10.1500	-0.588%	3	972	-90.837%
2026-02-25	10.5000	10.5000	10.1500	10.2100	-7.182%	14	983	-90.891%
2026-02-24	11.0000	11.0000	11.0000	11.0000	-1.786%	6	983	-91.545%
2026-02-23	11.2500	11.2500	11.2000	11.2000	-3.448%	3	983	-91.696%
2026-02-20	11.6000	11.6000	11.6000	11.6000	+5.455%	1	982	-91.983%
2026-02-19	11.0200	11.0200	10.3200	11.0000	-1.345%	20	981	-91.545%
2026-02-18	11.5000	11.5500	10.8800	11.1500	-8.681%	13	987	-91.659%
2026-02-17	11.2500	12.2100	11.2500	12.2100	+1.920%	2	989	-92.383%
2026-02-13	12.0000	12.0000	11.7700	11.9800	-5.296%	74	1,060	-92.237%
2026-02-12	12.6500	12.6500	12.6500	12.6500	-6.435%	2	1,060	-92.648%
2026-02-11	12.5700	13.5500	12.5700	13.5200	+12.667%	132	1,053	-93.121%
2026-02-10	12.2800	12.4500	12.0000	12.0000	-9.091%	13	996	-92.250%
2026-02-09	13.2000	13.2000	13.2000	13.2000	-2.941%	7	987	-92.955%
2026-02-06	13.6000	13.6000	13.6000	13.6000	-16.308%	3	994	-93.162%
2026-02-05	14.9900	16.2500	14.9900	16.2500	+11.301%	25	991	-94.277%
2026-02-04	14.6000	15.2500	14.6000	14.6000	+10.023%	13	969	-93.630%
2026-02-03	12.9800	13.4000	12.9800	13.2700	-4.532%	31	971	-92.992%
2026-01-30	13.5000	14.0000	13.5000	13.9000	+11.200%	65	949	-93.309%
2026-01-29	12.6000	12.7300	12.5000	12.5000	+4.866%	25	876	-92.560%
2026-01-28	12.0200	12.0200	11.9200	11.9200	+0.168%	10	852	-92.198%
2026-01-27	12.3200	12.3200	11.9000	11.9000	+0.847%	5	842	-92.185%
2026-01-26	11.8000	11.8000	11.8000	11.8000	0.000%	2	841	-92.119%
2026-01-23	12.6500	12.6500	11.6500	11.8000	+2.165%	4	840	-92.119%
2026-01-22	11.6400	11.6400	11.5500	11.5500	-6.098%	100	840	-91.948%
2026-01-21	13.0000	13.0000	12.2400	12.3000	+1.821%	25	740	-92.439%
2026-01-20	12.0000	12.0800	11.5000	12.0800	+6.245%	34	716	-92.301%
2026-01-15	11.3600	11.3700	11.3600	11.3700	-5.250%	20	702	-91.821%
2026-01-14	11.6500	12.0000	11.6500	12.0000	+4.803%	12	722	-92.250%
2026-01-13	11.4500	11.4500	11.4500	11.4500	-0.608%	1	710	-91.878%
2026-01-12	11.3000	11.5200	11.3000	11.5200	-5.574%	4	709	-91.927%
2026-01-09	12.2000	12.2000	12.2000	12.2000	0.000%	1	713	-92.377%
2026-01-08	11.9700	12.2000	11.9000	12.2000	-0.813%	12	714	-92.377%
2026-01-07	11.9800	12.3000	11.9800	12.3000	+1.821%	22	726	-92.439%
2026-01-06	11.5500	12.9000	11.5500	12.0800	-3.437%	165	726	-92.301%
2026-01-05	12.5100	12.5100	12.5100	12.5100	-10.323%	2	570	-92.566%
2025-12-31	13.9400	13.9500	13.5000	13.9500	+1.825%	327	527	-93.333%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-2.975%	1	528	-93.212%
2025-12-19	15.3500	15.3500	14.1000	14.1200	-11.750%	6	528	-93.414%
2025-12-18	16.0500	16.0500	16.0000	16.0000	-3.206%	16	527	-94.188%
2025-12-17	15.8000	16.5300	15.8000	16.5300	+1.411%	133	511	-94.374%
2025-12-16	16.1000	16.3000	16.0000	16.3000	+4.487%	89	388	-94.294%
2025-12-15	15.6000	15.6000	15.6000	15.6000	+6.122%	2	303	-94.038%
2025-12-11	13.6500	14.8500	13.6500	14.7000	+8.088%	33	301	-93.673%
2025-12-04	13.6000	13.6000	13.6000	13.6000	+0.741%	1	274	-93.162%
2025-12-02	13.5000	13.5000	13.5000	13.5000	-11.359%	7	274	-93.111%
2025-12-01	15.2300	15.2300	15.2300	15.2300	+1.533%	6	273	-93.894%
2025-11-28	14.5000	15.0000	14.5000	15.0000	0.000%	4	267	-93.800%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-12.281%	1	264	-93.800%
2025-11-21	17.1000	17.1000	17.1000	17.1000	+1.243%	5	264	-94.561%
2025-11-20	16.8900	16.8900	16.8900	16.8900	+3.303%	10	259	-94.494%
2025-11-17	15.9000	16.3500	15.9000	16.3500	-0.909%	2	259	-94.312%
2025-11-14	16.5000	16.5000	16.5000	16.5000	+4.101%	1	258	-94.364%
2025-11-13	15.5000	15.8500	15.5000	15.8500	+11.072%	2	257	-94.132%
2025-11-12	13.5000	14.2700	13.5000	14.2700	+14.618%	4	256	-93.483%
2025-11-05	12.4500	12.4500	12.4500	12.4500	+0.565%	10	252	-92.530%
2025-11-04	12.2700	12.3800	12.2700	12.3800	+7.652%	2	252	-92.488%
2025-10-29	11.5000	11.5000	11.5000	11.5000	+4.545%	1	252	-91.913%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-9.465%	1	252	-91.545%
2025-10-24	12.1000	12.1500	12.1000	12.1500	-7.252%	3	252	-92.346%
2025-10-23	13.1000	13.1000	13.1000	13.1000	-7.092%	1	255	-92.901%
2025-10-22	13.4000	14.1000	13.2800	14.1000	+10.156%	14	256	-93.404%
2025-10-21	11.9300	12.8000	11.8000	12.8000	+13.274%	23	260	-92.734%
2025-10-20	11.3000	11.3000	11.3000	11.3000	+2.727%	5	272	-91.770%
2025-10-17	11.0000	11.0000	11.0000	11.0000	+10.110%	5	277	-91.545%
2025-10-16	9.9900	9.9900	9.9900	9.9900	+17.529%	1	272	-90.691%
2025-10-10	8.5000	8.5000	8.5000	8.5000	-5.765%	1	273	-89.059%
2025-10-09	9.0200	9.0200	9.0200	9.0200	+10.000%	6	272	-89.690%
2025-10-06	8.2000	8.2000	8.2000	8.2000	+0.613%	2	272	-88.659%
2025-10-03	8.6600	8.6600	7.9500	8.1500	-15.631%	10	270	-88.589%
2025-09-29	9.8000	9.8000	9.6600	9.6600	-5.294%	6	271	-90.373%
2025-09-26	10.2000	10.2000	10.2000	10.2000	+8.858%	3	274	-90.882%
2025-09-24	9.2800	9.3700	9.2800	9.3700	-1.368%	2	274	-90.075%
2025-09-23	9.2000	9.5000	9.2000	9.5000	-3.061%	4	272	-90.211%
2025-09-22	9.8000	9.8000	9.8000	9.8000	-2.970%	1	276	-90.510%
2025-09-18	10.4000	10.4000	10.1000	10.1000	-12.021%	5	276	-90.792%
2025-09-17	11.4800	11.4800	11.4800	11.4800	+5.806%	2	279	-91.899%
2025-09-15	10.8500	10.8500	10.8500	10.8500	-2.252%	2	277	-91.429%
2025-09-12	10.7000	11.4000	10.7000	11.1000	+3.933%	76	277	-91.622%
2025-09-11	10.6800	10.6800	10.6800	10.6800	+3.689%	5	203	-91.292%
2025-09-10	10.5000	10.7000	9.8600	10.3000	-1.905%	81	208	-90.971%
2025-09-09	9.6000	12.1000	9.6000	10.5000	-37.126%	50	168	-91.143%
2025-09-05	16.7000	16.7000	16.7000	16.7000	-1.822%	1	169	-94.431%
2025-09-03	17.0100	17.0100	17.0100	17.0100	+1.734%	2	170	-94.533%
2025-08-29	16.7000	16.7200	16.7000	16.7200	+5.091%	2	170	-94.438%
2025-08-28	16.0000	16.0000	15.9100	15.9100	-5.298%	40	170	-94.155%
2025-08-22	16.7900	16.8000	16.7900	16.8000	-11.532%	20	203	-94.464%
2025-08-20	18.9900	18.9900	18.9900	18.9900	+10.407%	1	204	-95.103%
2025-08-19	17.2000	17.2000	17.2000	17.2000	+4.116%	20	205	-94.593%
2025-08-18	16.3000	16.5200	16.3000	16.5200	+3.057%	21	185	-94.370%
2025-08-15	17.0000	17.0000	16.0300	16.0300	-4.583%	22	200	-94.198%
2025-08-14	16.7200	16.8000	16.7200	16.8000	+2.066%	2	178	-94.464%
2025-08-13	15.7500	16.6500	15.7300	16.4600	+9.007%	76	176	-94.350%
2025-08-12	15.0000	15.5600	15.0000	15.1000	-6.211%	51	100	-93.841%
2025-08-11	16.2000	16.2000	15.0000	16.1000	-1.469%	38	65	-94.224%
2025-08-08	16.3000	17.0000	16.3000	16.3400	-5.767%	25	47	-94.308%
2025-08-07	19.2800	19.2800	16.0000	17.3400	-18.744%	12	46	-94.637%
2025-08-06	21.3400	21.3400	21.3400	21.3400	-3.000%	6	42	-95.642%
2025-08-05	22.0000	22.0000	22.0000	22.0000	+3.970%	1	36	-95.773%
2025-07-31	21.2600	21.2600	20.9800	21.1600	-9.379%	3	37	-95.605%
2025-07-24	23.4000	23.4000	23.3500	23.3500	+3.273%	6	36	-96.017%
2025-07-21	22.0300	22.9000	21.4500	22.6100	-2.543%	11	32	-95.887%
2025-07-17	23.2000	23.2000	23.2000	23.2000	+1.933%	2	28	-95.991%
2025-07-15	22.7600	22.7600	22.7600	22.7600	-8.152%	4	30	-95.914%
2025-07-14	24.7800	24.7800	24.7800	24.7800	-3.203%	1	26	-96.247%
2025-07-10	25.6000	25.6000	25.6000	25.6000	+1.186%	1	25	-96.367%
2025-07-02	25.3000	25.3000	25.3000	25.3000	-0.197%	10	25	-96.324%
2025-07-01	24.5500	25.3500	24.5500	25.3500	+4.493%	3	15	-96.331%
2025-06-30	24.2600	24.2600	24.2600	24.2600	-4.488%	2	12	-96.167%
2025-06-11	25.4000	25.4000	25.4000	25.4000	+4.312%	1	10	-96.339%
2025-06-09	22.9000	24.8000	22.9000	24.3500	-14.261%	8	9	-96.181%
2025-06-04	28.4000	28.4000	28.4000	28.4000	-18.391%	1	2	-96.725%
2025-02-27	34.0700	34.8000	34.0700	34.8000	+17.172%	2	1	-97.328%
2025-02-19	29.7000	29.7000	29.7000	29.7000	0.000%	1	1	-96.869%

.dark-mode .xj2zsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xj2zsb{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P60NBIS Jan 15 2027 60.00 Put (NBIS270115P00060000)option OPRA

NBIS20270115P60
NBIS Jan 15 2027 60.00 Put (NBIS270115P00060000)
option OPRA