Dark

NBIS20270115P85
NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)
option OPRA

EOD

Aug 31, 2026

2.46-1.600%(-0.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.5200	2.5200	2.4600	2.4600	-1.600%	7	3,521	0.000%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-7.407%	1	3,519	-1.600%
2026-08-25	2.9000	2.9000	2.7000	2.7000	-12.903%	13	3,519	-8.889%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+5.085%	2	3,521	-20.645%
2026-08-21	2.8500	2.9500	2.8500	2.9500	-7.813%	3	3,520	-16.610%
2026-08-20	3.1000	3.2000	3.0600	3.2000	+2.236%	7	3,522	-23.125%
2026-08-19	2.7500	3.4800	2.7500	3.1300	+25.200%	11	3,518	-21.406%
2026-08-17	2.5500	2.5500	2.4700	2.5000	-5.303%	28	3,521	-1.600%
2026-08-14	2.5500	2.6400	2.5500	2.6400	-9.278%	21	3,512	-6.818%
2026-08-13	2.9000	2.9100	2.4800	2.9100	-1.356%	44	3,520	-15.464%
2026-08-12	4.3000	4.3000	2.9500	2.9500	-41.468%	110	3,507	-16.610%
2026-08-11	5.9000	5.9000	5.0400	5.0400	-20.755%	21	3,498	-51.190%
2026-08-10	6.3600	6.3600	6.3600	6.3600	-18.670%	1	3,503	-61.321%
2026-08-07	7.8300	8.1000	7.8200	7.8200	+9.371%	42	3,502	-68.542%
2026-08-06	7.4500	7.6000	7.1500	7.1500	+2.143%	57	3,500	-65.594%
2026-08-05	6.7200	7.0000	6.7200	7.0000	-3.448%	16	3,523	-64.857%
2026-08-04	7.0000	7.2500	7.0000	7.2500	-3.333%	4	3,516	-66.069%
2026-08-03	7.3000	7.5000	7.3000	7.5000	-13.793%	12	3,516	-67.200%
2026-07-31	7.8100	8.7000	7.8100	8.7000	0.000%	68	3,524	-71.724%
2026-07-30	11.1000	11.1000	8.7000	8.7000	-38.210%	27	3,554	-71.724%
2026-07-29	14.1500	14.4000	14.0800	14.0800	+7.399%	5	3,561	-82.528%
2026-07-28	13.3100	13.7000	13.1100	13.1100	+15.507%	30	3,558	-81.236%
2026-07-27	11.3000	11.3800	11.3000	11.3500	-3.814%	6	3,552	-78.326%
2026-07-24	10.9000	11.8000	10.9000	11.8000	+23.690%	2	3,547	-79.153%
2026-07-22	9.7400	9.7400	9.5400	9.5400	-5.451%	3	3,545	-74.214%
2026-07-21	11.0600	11.0600	10.0900	10.0900	-14.852%	5	3,547	-75.619%
2026-07-17	13.1500	13.1500	11.8500	11.8500	-5.200%	7	3,550	-79.241%
2026-07-16	11.2000	12.5000	11.2000	12.5000	+22.549%	31	3,543	-80.320%
2026-07-14	10.2000	10.2000	10.2000	10.2000	+16.571%	1	3,513	-75.882%
2026-07-10	9.1000	9.1000	8.7500	8.7500	-4.788%	5	3,512	-71.886%
2026-07-09	8.7500	9.1900	8.7500	9.1900	-5.744%	5	3,508	-73.232%
2026-07-07	9.7500	9.7500	9.7500	9.7500	+7.143%	1	3,503	-74.769%
2026-07-02	8.5600	9.1000	8.5600	9.1000	+33.824%	21	3,523	-72.967%
2026-06-29	6.7500	6.8000	6.7500	6.8000	-10.526%	21	3,523	-63.824%
2026-06-26	7.3000	7.6000	7.3000	7.6000	+15.152%	29	3,528	-67.632%
2026-06-23	6.6000	6.6000	6.6000	6.6000	+3.937%	10	3,534	-62.727%
2026-06-22	6.3000	6.3500	6.3000	6.3500	-0.470%	2	3,534	-61.260%
2026-06-18	6.4000	6.4000	6.3800	6.3800	-4.776%	16	3,551	-61.442%
2026-06-15	6.8800	6.8800	6.7000	6.7000	-23.864%	2	3,551	-63.284%
2026-06-11	8.8000	8.8000	8.8000	8.8000	-2.331%	1	3,551	-72.045%
2026-06-10	8.6500	9.0100	8.5000	9.0100	+7.134%	4	3,551	-72.697%
2026-06-09	8.4100	8.4100	8.4100	8.4100	+4.084%	10	3,549	-70.749%
2026-06-05	7.5000	8.1500	7.5000	8.0800	+25.857%	37	3,539	-69.554%
2026-06-04	6.4200	6.4200	6.4200	6.4200	-4.889%	4	3,576	-61.682%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+5.469%	10	3,572	-63.556%
2026-06-02	6.5500	6.5500	6.3500	6.4000	-3.614%	6	3,582	-61.563%
2026-06-01	6.5700	6.6400	6.5700	6.6400	-13.766%	2	3,586	-62.952%
2026-05-27	7.6500	8.0000	7.6500	7.7000	+1.316%	8	3,588	-68.052%
2026-05-26	7.3600	7.6000	7.3600	7.6000	+0.796%	3	3,588	-67.632%
2026-05-22	7.5400	7.5400	7.5400	7.5400	-7.937%	1	3,588	-67.374%
2026-05-21	8.1900	8.1900	8.1900	8.1900	-11.935%	1	3,588	-69.963%
2026-05-19	9.2800	9.5000	9.2800	9.3000	+3.448%	6	3,588	-73.548%
2026-05-18	8.2500	8.9900	8.2500	8.9900	+21.486%	7	3,596	-72.636%
2026-05-14	7.5000	7.5400	7.3500	7.4000	-3.896%	12	3,596	-66.757%
2026-05-13	8.4100	8.4100	7.7000	7.7000	-21.827%	12	3,605	-68.052%
2026-05-12	10.1800	10.1800	9.8500	9.8500	+3.684%	3	3,605	-75.025%
2026-05-11	9.5000	9.7000	9.0800	9.5000	-2.062%	49	3,605	-74.105%
2026-05-08	9.7000	9.7000	9.7000	9.7000	+9.605%	1	3,590	-74.639%
2026-05-07	9.0000	9.0000	8.8000	8.8500	+4.118%	22	3,591	-72.203%
2026-05-06	8.9000	8.9300	8.2500	8.5000	-4.494%	26	3,587	-71.059%
2026-05-05	9.2500	9.6000	8.9000	8.9000	-3.050%	36	3,596	-72.360%
2026-05-04	9.6000	9.6000	9.1500	9.1800	-12.986%	5	3,576	-73.203%
2026-05-01	11.1000	11.1000	10.5000	10.5500	-16.336%	17	3,581	-76.682%
2026-04-28	12.8700	12.8700	12.5500	12.6100	+4.908%	65	3,581	-80.492%
2026-04-27	11.2000	12.0200	11.2000	12.0200	+7.321%	2	3,554	-79.534%
2026-04-24	10.5000	11.2000	10.5000	11.2000	+12.903%	51	3,553	-78.036%
2026-04-20	9.9500	9.9500	9.9200	9.9200	-2.745%	2	3,502	-75.202%
2026-04-17	9.7500	10.2000	9.7500	10.2000	+3.030%	2	3,504	-75.882%
2026-04-16	10.1000	10.1000	9.9000	9.9000	-2.941%	7	3,503	-75.152%
2026-04-15	10.6000	10.7500	10.2000	10.2000	-3.134%	7	3,510	-75.882%
2026-04-14	10.8000	10.8000	10.3700	10.5300	-6.233%	14	3,506	-76.638%
2026-04-13	12.4000	12.4000	10.3500	11.2300	-6.417%	49	3,512	-78.094%
2026-04-10	12.4000	12.4000	12.0000	12.0000	-11.504%	51	3,497	-79.500%
2026-04-09	13.5600	13.5600	13.5600	13.5600	-8.625%	2	3,488	-81.858%
2026-04-08	14.8400	14.8400	14.8400	14.8400	-13.971%	1	3,486	-83.423%
2026-04-06	17.3500	17.3500	17.2000	17.2500	-11.584%	41	3,487	-85.739%
2026-04-01	19.5100	19.5100	19.5100	19.5100	+0.051%	1	3,497	-87.391%
2026-03-31	21.4700	21.6000	19.5000	19.5000	-16.560%	17	3,497	-87.385%
2026-03-30	22.2000	23.3700	22.2000	23.3700	+11.286%	49	3,487	-89.474%
2026-03-27	21.1000	21.1000	20.5500	21.0000	+11.702%	70	3,460	-88.286%
2026-03-26	18.8000	18.8000	18.8000	18.8000	+4.852%	5	3,441	-86.915%
2026-03-25	17.9300	17.9300	17.9300	17.9300	-1.375%	2	3,441	-86.280%
2026-03-24	18.2000	18.2000	17.9800	18.1800	+1.792%	12	3,441	-86.469%
2026-03-23	17.8600	17.8600	17.8600	17.8600	+1.477%	2	3,439	-86.226%
2026-03-20	17.2000	17.6000	17.2000	17.6000	+0.571%	2	3,438	-86.023%
2026-03-19	18.1000	18.1500	17.5000	17.5000	+1.744%	28	3,436	-85.943%
2026-03-18	18.2500	18.4000	16.5000	17.2000	-6.011%	17	3,461	-85.698%
2026-03-17	17.5000	18.5000	17.3100	18.3000	+18.065%	41	3,458	-86.557%
2026-03-16	17.0100	17.0100	15.2900	15.5000	-15.898%	91	3,429	-84.129%
2026-03-13	18.5000	18.9000	18.4300	18.4300	-3.910%	19	3,387	-86.652%
2026-03-11	19.3400	20.2000	19.1800	19.1800	-23.280%	13	3,404	-87.174%
2026-03-06	24.1000	25.0000	23.8000	25.0000	+6.655%	6	3,404	-90.160%
2026-03-05	22.8000	23.4400	22.8000	23.4400	+0.991%	4	3,403	-89.505%
2026-03-04	24.7300	24.7300	23.2100	23.2100	-13.428%	4	3,405	-89.401%
2026-03-03	26.8100	26.8100	26.8100	26.8100	+3.115%	2	3,407	-90.824%
2026-03-02	25.4000	26.0000	25.4000	26.0000	+3.175%	2	3,406	-90.538%
2026-02-27	22.9500	25.2000	22.9500	25.2000	+10.044%	30	3,404	-90.238%
2026-02-26	22.9000	22.9000	22.9000	22.9000	+8.274%	1	3,427	-89.258%
2026-02-25	21.8000	21.8000	21.1500	21.1500	-6.623%	2	3,426	-88.369%
2026-02-24	22.6500	22.6500	22.6500	22.6500	-3.453%	1	3,426	-89.139%
2026-02-23	23.4600	23.4600	23.4600	23.4600	+3.348%	5	3,426	-89.514%
2026-02-20	22.4500	22.7000	22.4500	22.7000	+7.583%	3	3,423	-89.163%
2026-02-19	22.5600	23.6500	21.1000	21.1000	-7.089%	5	3,421	-88.341%
2026-02-18	22.4700	22.7100	22.4700	22.7100	-6.543%	2	3,421	-89.168%
2026-02-17	24.3000	24.3000	24.3000	24.3000	+0.621%	2	3,421	-89.877%
2026-02-13	24.1500	24.1500	24.1500	24.1500	-7.294%	30	3,453	-89.814%
2026-02-12	26.0500	26.0500	26.0500	26.0500	+4.200%	1	3,453	-90.557%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-0.239%	1	3,452	-90.160%
2026-02-10	25.0600	25.0600	25.0600	25.0600	-8.707%	2	3,452	-90.184%
2026-02-06	28.4000	28.5500	27.4500	27.4500	-12.635%	51	3,450	-91.038%
2026-02-05	30.8700	31.4200	30.5000	31.4200	+5.084%	139	3,469	-92.171%
2026-02-04	27.3500	29.9000	27.3500	29.9000	+11.152%	6	3,531	-91.773%
2026-02-03	26.7400	26.9000	26.7400	26.9000	+0.486%	3	3,531	-90.855%
2026-02-02	26.7700	26.7700	26.7700	26.7700	-1.941%	10	3,531	-90.811%
2026-01-30	26.0000	28.1300	26.0000	27.3000	+7.059%	61	3,526	-90.989%
2026-01-29	26.0000	26.0000	25.5000	25.5000	+7.143%	2	3,503	-90.353%
2026-01-28	23.8000	23.8000	23.8000	23.8000	-3.838%	1	3,502	-89.664%
2026-01-23	25.0000	25.0000	24.7500	24.7500	+0.856%	70	3,502	-90.061%
2026-01-22	24.1000	24.5400	24.1000	24.5400	-3.310%	3	3,552	-89.976%
2026-01-21	25.8000	25.8500	25.3800	25.3800	+5.750%	10	3,554	-90.307%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+6.477%	1	3,554	-89.750%
2026-01-16	23.0000	23.0000	22.5400	22.5400	-2.845%	56	3,600	-89.086%
2026-01-15	23.2000	23.2000	23.2000	23.2000	+2.023%	10	3,600	-89.397%
2026-01-12	22.9000	23.0100	22.7400	22.7400	-6.420%	7	3,603	-89.182%
2026-01-09	24.3000	24.3000	24.3000	24.3000	+8.000%	35	3,605	-89.877%
2026-01-07	24.2000	24.2000	22.5000	22.5000	-8.796%	2	3,617	-89.067%
2026-01-06	24.6600	24.6700	24.6600	24.6700	-1.201%	2	3,618	-90.028%
2026-01-05	25.5000	25.5000	24.9700	24.9700	-7.175%	7	3,614	-90.148%
2026-01-02	27.0000	27.0000	26.6500	26.9000	-5.779%	55	3,614	-90.855%
2025-12-31	28.4000	28.5500	28.4000	28.5500	+2.330%	11	3,657	-91.384%
2025-12-26	27.8000	27.9000	27.8000	27.9000	+2.198%	100	3,657	-91.183%
2025-12-24	27.3000	27.3000	27.3000	27.3000	+0.147%	30	3,713	-90.989%
2025-12-23	26.6000	27.2600	26.6000	27.2600	-0.147%	3,025	3,713	-90.976%
2025-12-19	29.9700	29.9700	27.3000	27.3000	-13.057%	22	898	-90.989%
2025-12-17	31.4000	31.4000	31.4000	31.4000	-0.286%	15	904	-92.166%
2025-12-16	31.1500	31.4900	31.1500	31.4900	+2.407%	2	904	-92.188%
2025-12-15	30.3600	31.2200	30.3600	30.7500	+7.442%	24	902	-92.000%
2025-12-12	28.8800	28.8800	28.6200	28.6200	+4.989%	15	917	-91.405%
2025-12-11	27.2600	27.2600	27.2600	27.2600	+3.258%	582	912	-90.976%
2025-12-10	27.0500	27.0500	26.4000	26.4000	-3.226%	20	331	-90.682%
2025-12-09	26.6700	27.2800	26.6700	27.2800	+1.791%	301	321	-90.982%
2025-12-08	26.8000	26.8000	26.8000	26.8000	-4.011%	2	76	-90.821%
2025-12-03	27.9200	27.9200	27.9200	27.9200	+6.606%	1	78	-91.189%
2025-12-01	26.7100	27.0300	26.1900	26.1900	-12.903%	3	77	-90.607%
2025-11-25	30.0400	30.0700	30.0400	30.0700	+0.468%	2	75	-91.819%
2025-11-24	30.6600	30.6600	29.9300	29.9300	-6.322%	3	75	-91.781%
2025-11-21	31.9500	31.9500	31.9500	31.9500	+5.900%	10	74	-92.300%
2025-11-20	30.1700	30.1700	30.1700	30.1700	+1.891%	4	64	-91.846%
2025-11-18	31.3000	31.3000	29.6000	29.6100	-5.970%	17	64	-91.692%
2025-11-17	31.0000	32.1000	30.6000	31.4900	+1.646%	15	47	-92.188%
2025-11-14	30.9800	30.9800	30.9800	30.9800	+9.470%	1	50	-92.059%
2025-11-12	28.0000	28.7700	28.0000	28.3000	+19.915%	5	49	-91.307%
2025-10-24	23.6000	23.6000	23.6000	23.6000	-6.126%	5	46	-89.576%
2025-10-21	25.1400	25.1400	25.1400	25.1400	+46.760%	5	46	-90.215%
2025-10-06	17.1300	17.1300	17.1300	17.1300	+7.062%	10	41	-85.639%
2025-10-03	16.8000	16.8000	16.0000	16.0000	-10.615%	2	31	-84.625%
2025-10-02	17.9000	17.9000	17.9000	17.9000	-16.744%	1	31	-86.257%
2025-09-26	21.5000	21.5000	21.5000	21.5000	+6.965%	1	30	-88.558%
2025-09-24	19.7400	20.1000	19.7400	20.1000	+0.500%	5	30	-87.761%
2025-09-23	20.0000	20.0000	20.0000	20.0000	-9.132%	3	33	-87.700%
2025-09-18	22.6300	22.6300	22.0100	22.0100	-6.340%	6	30	-88.823%
2025-09-15	23.5000	23.5000	23.5000	23.5000	-2.692%	6	24	-89.532%
2025-09-12	23.0300	24.1500	23.0300	24.1500	+5.000%	11	24	-89.814%
2025-09-11	23.2000	23.2000	23.0000	23.0000	-29.878%	11	15	-89.304%
2025-08-25	32.8000	32.8000	32.8000	32.8000	0.000%	4	4	-92.500%

.dark-mode .G50MtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G50MtM{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P85NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)option OPRA

NBIS20270115P85
NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)
option OPRA