Dark

NBIS20270115P95
NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)
option OPRA

EOD

Aug 31, 2026

3.30-4.348%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.5500	3.6000	3.3000	3.3000	-4.348%	9	375	0.000%
2026-08-28	3.7000	3.7100	3.4500	3.4500	-1.429%	7	372	-4.348%
2026-08-27	3.5000	3.7000	3.4000	3.5000	-13.366%	36	369	-5.714%
2026-08-26	4.0400	4.0400	4.0400	4.0400	-1.463%	1	356	-18.317%
2026-08-21	4.1000	4.1000	4.1000	4.1000	-6.818%	1	357	-19.512%
2026-08-20	4.4500	4.4500	4.3500	4.4000	+1.617%	13	357	-25.000%
2026-08-19	4.7000	4.7000	4.0500	4.3300	+16.398%	27	357	-23.788%
2026-08-18	3.6600	3.7200	3.4500	3.7200	+13.070%	19	376	-11.290%
2026-08-17	3.5700	3.5700	3.2400	3.2900	-6.000%	21	374	+0.304%
2026-08-14	3.8000	3.9400	3.5000	3.5000	-14.634%	5	377	-5.714%
2026-08-13	3.6500	4.2500	3.6000	4.1000	-1.442%	13	377	-19.512%
2026-08-12	5.2000	5.9000	4.1600	4.1600	-42.222%	78	376	-20.673%
2026-08-11	7.1300	7.2000	7.1300	7.2000	-13.772%	11	406	-54.167%
2026-08-10	8.7000	8.7000	8.3500	8.3500	-11.170%	15	406	-60.479%
2026-08-07	10.4300	10.4700	9.4000	9.4000	-1.571%	27	396	-64.894%
2026-08-06	9.7500	10.0100	9.3500	9.5500	+7.303%	9	371	-65.445%
2026-08-05	9.2200	9.3000	8.9000	8.9000	0.000%	11	368	-62.921%
2026-08-04	8.8500	9.0000	8.8500	8.9000	-18.349%	60	369	-62.921%
2026-08-03	10.9000	10.9000	10.9000	10.9000	-1.978%	1	349	-69.725%
2026-07-31	10.8600	11.2400	10.8600	11.1200	+2.488%	9	348	-70.324%
2026-07-30	13.7000	13.7000	10.8500	10.8500	-39.113%	5	348	-69.585%
2026-07-29	17.7500	18.1300	17.7500	17.8200	+5.444%	3	345	-81.481%
2026-07-28	17.1400	17.1400	16.4500	16.9000	+12.667%	4	343	-80.473%
2026-07-27	14.5000	15.0000	14.5000	15.0000	+24.688%	9	341	-78.000%
2026-07-22	12.3500	12.3500	12.0300	12.0300	-12.952%	2	332	-72.569%
2026-07-21	14.2500	14.2500	13.8000	13.8200	-11.410%	5	332	-76.122%
2026-07-17	15.6000	15.6000	15.6000	15.6000	-2.500%	1	331	-78.846%
2026-07-16	14.5300	16.0700	14.5300	16.0000	+19.671%	5	330	-79.375%
2026-07-15	13.8500	13.8500	13.3700	13.3700	+5.276%	2	328	-75.318%
2026-07-14	12.7000	12.7000	12.7000	12.7000	+12.389%	2	328	-74.016%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-1.739%	1	327	-70.796%
2026-07-09	11.5000	11.5000	11.5000	11.5000	-1.541%	2	326	-71.304%
2026-07-06	11.6800	11.6800	11.6800	11.6800	-0.596%	1	327	-71.747%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+14.634%	1	326	-71.915%
2026-07-01	9.5000	10.3000	9.5000	10.2500	+22.024%	17	326	-67.805%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-4.000%	1	314	-60.714%
2026-06-29	8.7500	8.7500	8.7500	8.7500	-7.895%	1	315	-62.286%
2026-06-26	9.5000	9.5000	9.5000	9.5000	+7.955%	2	315	-65.263%
2026-06-25	8.8000	8.8000	8.8000	8.8000	-6.183%	11	315	-62.500%
2026-06-24	9.3800	9.3800	9.3800	9.3800	+6.591%	1	316	-64.819%
2026-06-23	8.7000	8.8000	8.7000	8.8000	+10.000%	20	315	-62.500%
2026-06-22	7.6000	8.0000	7.6000	8.0000	-3.614%	13	325	-58.750%
2026-06-17	8.2500	8.3000	8.2500	8.3000	-1.190%	11	323	-60.241%
2026-06-15	8.4000	8.4000	8.4000	8.4000	-17.485%	1	323	-60.714%
2026-06-12	10.3700	10.3700	10.1800	10.1800	-8.371%	2	323	-67.583%
2026-06-11	11.7000	11.7000	11.1100	11.1100	+9.458%	3	323	-70.297%
2026-06-08	10.0000	10.1500	10.0000	10.1500	-0.490%	11	321	-67.488%
2026-06-05	10.2000	10.2000	10.2000	10.2000	+8.974%	1	310	-67.647%
2026-06-04	9.3600	9.3600	9.3600	9.3600	+15.556%	5	310	-64.744%
2026-06-02	8.1000	8.1000	8.1000	8.1000	-3.571%	1	315	-59.259%
2026-06-01	8.9100	8.9100	8.4000	8.4000	-9.677%	3	316	-60.714%
2026-05-28	9.6300	9.6300	9.3000	9.3000	-9.796%	27	317	-64.516%
2026-05-27	10.4800	10.4800	10.1200	10.3100	+8.526%	3	328	-67.992%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-3.553%	2	325	-65.263%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-2.185%	18	323	-66.497%
2026-05-21	10.4000	10.4000	10.0700	10.0700	-21.695%	2	315	-67.229%
2026-05-20	12.3900	12.8600	12.1900	12.8600	+0.784%	42	315	-74.339%
2026-05-19	12.2000	12.7600	12.1500	12.7600	+7.407%	31	274	-74.138%
2026-05-18	11.8800	11.8800	11.8800	11.8800	+14.231%	1	274	-72.222%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+1.463%	2	274	-68.269%
2026-05-14	9.8000	10.6500	9.8000	10.2500	+6.771%	10	274	-67.805%
2026-05-13	10.9700	10.9700	9.6000	9.6000	-20.792%	3	283	-65.625%
2026-05-11	11.9400	12.1200	11.9400	12.1200	-5.090%	4	283	-72.772%
2026-05-08	12.4500	12.7700	12.4500	12.7700	+2.570%	24	283	-74.158%
2026-05-07	12.4500	12.4500	12.4500	12.4500	+12.568%	1	280	-73.494%
2026-05-06	10.9300	11.1000	10.9300	11.0600	-8.216%	4	281	-70.163%
2026-05-05	12.5000	12.5000	12.0000	12.0500	-5.786%	42	283	-72.614%
2026-05-04	12.7900	12.7900	12.7900	12.7900	-19.102%	1	289	-74.199%
2026-04-30	16.4000	16.4000	15.8100	15.8100	-5.329%	19	288	-79.127%
2026-04-29	16.7000	16.7000	16.7000	16.7000	-0.713%	1	270	-80.240%
2026-04-28	16.9000	16.9000	16.6500	16.8200	+11.612%	16	270	-80.380%
2026-04-27	15.0700	15.0700	15.0700	15.0700	+10.000%	1	269	-78.102%
2026-04-24	13.8100	13.8100	13.7000	13.7000	+9.600%	2	269	-75.912%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-5.803%	1	270	-73.600%
2026-04-20	13.2700	13.2700	13.2700	13.2700	+1.764%	2	270	-75.132%
2026-04-17	13.3800	13.4100	13.0400	13.0400	+2.114%	20	270	-74.693%
2026-04-16	13.0000	13.3000	12.7700	12.7700	-5.407%	12	268	-74.158%
2026-04-15	14.0000	14.0000	13.5000	13.5000	-0.808%	2	260	-75.556%
2026-04-14	13.6100	13.6100	13.6100	13.6100	-5.223%	1	260	-75.753%
2026-04-13	15.1300	15.1300	14.3600	14.3600	-7.235%	3	259	-77.019%
2026-04-10	16.0500	16.0500	15.4800	15.4800	-12.394%	3	258	-78.682%
2026-04-09	18.7200	18.7200	17.6700	17.6700	-8.351%	7	260	-81.324%
2026-04-08	19.2800	19.2800	19.2800	19.2800	-9.271%	20	262	-82.884%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-4.279%	30	273	-84.471%
2026-04-06	22.2000	22.2000	22.2000	22.2000	-5.128%	5	282	-85.135%
2026-04-02	25.0000	25.0000	23.4000	23.4000	-6.288%	8	276	-85.897%
2026-04-01	24.5000	25.2100	24.5000	24.9700	-6.584%	3	276	-86.784%
2026-03-31	26.8800	26.8800	26.7300	26.7300	-9.390%	3	277	-87.654%
2026-03-30	27.0100	29.5000	27.0100	29.5000	+18.000%	28	279	-88.814%
2026-03-26	24.5800	25.0000	24.5800	25.0000	+14.416%	16	278	-86.800%
2026-03-25	21.8500	21.8500	21.8500	21.8500	-5.000%	5	283	-84.897%
2026-03-24	23.0000	23.0000	23.0000	23.0000	-1.160%	4	278	-85.652%
2026-03-20	22.3000	23.2700	22.3000	23.2700	+8.993%	3	274	-85.819%
2026-03-18	21.2000	21.3500	21.2000	21.3500	-6.154%	2	274	-84.543%
2026-03-17	22.3000	23.0700	22.0200	22.7500	+16.487%	60	273	-85.495%
2026-03-16	20.0300	20.3000	19.5300	19.5300	-16.180%	37	244	-83.103%
2026-03-13	23.2000	23.3000	23.2000	23.3000	-5.782%	3	213	-85.837%
2026-03-11	24.0000	24.7300	24.0000	24.7300	-16.734%	6	211	-86.656%
2026-03-06	30.2000	30.2000	29.7000	29.7000	-0.034%	6	214	-88.889%
2026-03-05	27.7400	29.7100	27.7400	29.7100	+4.173%	2	208	-88.893%
2026-03-04	29.4500	29.4500	28.5200	28.5200	-10.791%	2	207	-88.429%
2026-03-03	31.9700	31.9700	31.9700	31.9700	+18.407%	1	207	-89.678%
2026-02-25	27.0000	27.0000	27.0000	27.0000	-7.216%	1	206	-87.778%
2026-02-23	28.8500	29.1000	28.7400	29.1000	+1.042%	7	206	-88.660%
2026-02-20	28.0000	29.1000	28.0000	28.8000	+6.667%	31	205	-88.542%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-2.527%	5	200	-87.778%
2026-02-18	28.4300	28.5800	27.7000	27.7000	-7.358%	4	200	-88.087%
2026-02-13	30.0000	30.0000	29.9000	29.9000	-12.879%	2	203	-88.963%
2026-02-12	35.0000	35.0000	34.3200	34.3200	+3.686%	14	203	-90.385%
2026-02-11	30.5000	33.1000	30.5000	33.1000	+7.642%	9	216	-90.030%
2026-02-10	31.0500	31.0500	30.7500	30.7500	-3.906%	11	209	-89.268%
2026-02-09	32.2400	32.2400	32.0000	32.0000	-9.707%	2	199	-89.688%
2026-02-06	35.4500	35.4500	35.4400	35.4400	-7.492%	2	197	-90.688%
2026-02-05	38.3500	38.3500	38.3100	38.3100	+9.083%	16	197	-91.386%
2026-02-04	33.7800	35.1200	33.7800	35.1200	+7.962%	8	197	-90.604%
2026-02-03	32.5300	32.5300	32.5300	32.5300	-2.165%	2	205	-89.856%
2026-02-02	33.5500	33.5500	33.2500	33.2500	+5.556%	2	203	-90.075%
2026-01-29	31.2200	31.5000	31.2200	31.5000	+3.042%	11	201	-89.524%
2026-01-28	29.6300	30.5700	29.6300	30.5700	+0.033%	7	200	-89.205%
2026-01-27	30.5600	30.5600	30.5600	30.5600	-1.419%	1	201	-89.202%
2026-01-26	30.7000	31.0000	30.7000	31.0000	+1.307%	2	202	-89.355%
2026-01-23	31.4500	31.6100	30.6000	30.6000	-0.488%	13	200	-89.216%
2026-01-22	30.0000	30.7500	30.0000	30.7500	+0.163%	24	187	-89.268%
2026-01-21	31.6000	31.7000	30.7000	30.7000	+2.265%	7	178	-89.251%
2026-01-20	30.0000	30.0200	28.3000	30.0200	+0.401%	9	175	-89.007%
2026-01-16	29.9000	29.9000	29.9000	29.9000	+3.640%	1	176	-88.963%
2026-01-13	28.8500	28.8500	28.8500	28.8500	+2.669%	4	176	-88.562%
2026-01-12	29.0200	29.0200	27.5000	28.1000	-9.179%	10	176	-88.256%
2026-01-09	31.5000	31.5000	30.7500	30.9400	+3.826%	6	166	-89.334%
2026-01-08	29.8000	29.8000	29.8000	29.8000	-0.667%	1	162	-88.926%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-4.762%	3	161	-89.000%
2026-01-06	31.5000	31.5000	31.5000	31.5000	+0.318%	5	164	-89.524%
2026-01-05	31.4000	31.4000	31.4000	31.4000	-8.959%	1	169	-89.490%
2025-12-31	34.4900	34.4900	34.4900	34.4900	+2.193%	10	169	-90.432%
2025-12-26	33.7500	33.7500	33.7500	33.7500	+2.865%	1	169	-90.222%
2025-12-23	32.9100	32.9100	32.7700	32.8100	-0.304%	5	169	-89.942%
2025-12-22	32.4000	32.9100	32.4000	32.9100	-15.507%	6	164	-89.973%
2025-12-17	38.8900	38.9500	38.8900	38.9500	+4.761%	8	158	-91.528%
2025-12-15	37.1800	37.1800	37.1800	37.1800	+13.181%	15	156	-91.124%
2025-12-08	32.8500	32.8500	32.8500	32.8500	+2.656%	2	171	-89.954%
2025-12-04	31.5000	32.0000	31.5000	32.0000	-3.030%	2	169	-89.688%
2025-12-03	33.5000	33.5000	33.0000	33.0000	-4.486%	4	169	-90.000%
2025-11-28	34.3400	34.5500	34.3400	34.5500	-4.187%	2	165	-90.449%
2025-11-25	36.0600	36.0600	36.0600	36.0600	+0.670%	4	167	-90.849%
2025-11-24	35.0400	35.8200	35.0400	35.8200	-4.861%	65	167	-90.787%
2025-11-21	37.6500	37.6500	37.6500	37.6500	+12.522%	2	102	-91.235%
2025-11-20	33.4600	33.4600	33.4600	33.4600	-8.329%	13	100	-90.137%
2025-11-13	37.5700	37.5700	36.5000	36.5000	+5.981%	2	87	-90.959%
2025-11-12	33.9000	35.0000	33.9000	34.4400	+4.713%	5	85	-90.418%
2025-11-07	32.8900	32.8900	32.8900	32.8900	+17.464%	2	82	-89.967%
2025-11-03	28.0000	28.0000	28.0000	28.0000	+2.564%	1	79	-88.214%
2025-10-27	27.3000	27.3000	27.3000	27.3000	-15.138%	1	80	-87.912%
2025-10-23	32.5300	32.7000	32.1700	32.1700	-4.710%	7	80	-89.742%
2025-10-22	33.5000	33.8300	33.1200	33.7600	+7.311%	23	80	-90.225%
2025-10-21	31.4600	31.4600	31.4600	31.4600	+28.147%	1	66	-89.510%
2025-10-14	24.5500	24.5500	24.5500	24.5500	+5.365%	10	67	-86.558%
2025-10-13	23.3000	23.3000	23.3000	23.3000	-6.048%	10	57	-85.837%
2025-10-07	24.8000	24.8000	24.8000	24.8000	+14.921%	10	67	-86.694%
2025-10-06	21.5800	21.5800	21.5800	21.5800	-3.315%	1	67	-84.708%
2025-10-03	22.3200	22.3200	22.3200	22.3200	-0.357%	1	68	-85.215%
2025-10-02	23.0000	23.0000	22.4000	22.4000	-11.111%	21	67	-85.268%
2025-09-30	24.2500	25.2000	24.2500	25.2000	-7.353%	20	56	-86.905%
2025-09-29	27.3000	27.3000	27.2000	27.2000	+0.037%	5	48	-87.868%
2025-09-26	27.1900	27.1900	27.1900	27.1900	+8.760%	1	53	-87.863%
2025-09-24	26.0000	26.0000	25.0000	25.0000	-8.925%	11	53	-86.800%
2025-09-19	27.4500	27.4500	27.4500	27.4500	-6.949%	1	42	-87.978%
2025-09-15	29.6000	29.6000	29.5000	29.5000	+1.375%	9	43	-88.814%
2025-09-12	29.1000	29.1000	29.1000	29.1000	-0.683%	1	43	-88.660%
2025-09-11	29.7000	29.7000	29.3000	29.3000	+2.807%	5	42	-88.737%
2025-09-10	28.3200	28.6000	28.0000	28.5000	+0.707%	20	38	-88.421%
2025-09-09	31.0000	32.2500	28.3000	28.3000	-27.361%	20	18	-88.339%
2025-08-19	38.9600	38.9600	38.9600	38.9600	0.000%	1	1	-91.530%

.dark-mode .RHV1xH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHV1xH{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P95NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)option OPRA

NBIS20270115P95
NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)
option OPRA