Dark

NBIS20271217P40
NBIS Dec 17 2027 40.00 Put (NBIS271217P00040000)
option OPRA

EOD

Aug 31, 2026

3.45-6.757%(-0.25)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.6000	3.6000	3.4500	3.4500	-6.757%	106	3,835	0.000%
2026-08-28	3.8700	3.8700	3.6000	3.7000	-3.896%	10	3,730	-6.757%
2026-08-27	3.8000	3.8500	3.7000	3.8500	0.000%	498	3,733	-10.390%
2026-08-26	3.8000	3.8600	3.8000	3.8500	+2.941%	520	3,322	-10.390%
2026-08-25	3.9500	4.0000	3.7400	3.7400	-6.500%	1,035	2,806	-7.754%
2026-08-24	4.0000	4.0000	4.0000	4.0000	+8.108%	3	1,861	-13.750%
2026-08-21	3.7000	3.8000	3.6500	3.7000	+2.778%	9	1,864	-6.757%
2026-08-20	3.7000	3.7000	3.6000	3.6000	+0.279%	4	1,867	-4.167%
2026-08-19	3.5500	3.9000	3.5000	3.5900	-2.973%	19	1,869	-3.900%
2026-08-18	3.6500	3.7000	3.6500	3.7000	+19.355%	4	1,879	-6.757%
2026-08-17	3.6500	3.6500	3.1000	3.1000	-7.463%	3	1,883	+11.290%
2026-08-14	3.4000	3.4000	3.3500	3.3500	-5.367%	3	1,885	+2.985%
2026-08-13	3.5500	3.6100	3.4000	3.5400	-4.324%	210	1,884	-2.542%
2026-08-12	4.0500	4.0500	3.6000	3.7000	-23.711%	15	1,781	-6.757%
2026-08-11	5.3500	5.3500	4.8500	4.8500	-14.613%	134	1,773	-28.866%
2026-08-10	5.7000	5.8500	5.6000	5.6800	-11.250%	384	1,709	-39.261%
2026-08-07	6.4000	6.4000	6.4000	6.4000	+6.667%	13	1,575	-46.094%
2026-08-05	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,575	-42.500%
2026-08-04	5.3500	6.0000	5.3500	6.0000	+0.840%	2	1,573	-42.500%
2026-08-03	6.4000	6.4500	5.9500	5.9500	-0.833%	369	1,572	-42.017%
2026-07-31	6.3500	6.3500	6.0000	6.0000	-10.448%	2	1,432	-42.500%
2026-07-30	7.5000	7.5000	6.6500	6.7000	-21.729%	16	1,431	-48.507%
2026-07-29	8.5000	8.9500	8.5000	8.5600	+1.422%	20	1,423	-59.696%
2026-07-28	8.4400	8.4400	8.4400	8.4400	+9.044%	2	1,414	-59.123%
2026-07-27	6.9500	7.7500	6.9500	7.7400	-0.129%	4	1,412	-55.426%
2026-07-24	7.3000	7.8000	7.3000	7.7500	+3.196%	437	1,411	-55.484%
2026-07-21	7.5000	7.5100	7.5000	7.5100	-6.125%	5	1,203	-54.061%
2026-07-20	7.9000	8.0000	7.9000	8.0000	+5.263%	22	1,199	-56.875%
2026-07-17	8.1000	8.2700	7.6000	7.6000	-3.797%	48	1,198	-54.605%
2026-07-16	7.0000	7.9400	7.0000	7.9000	+13.019%	362	1,151	-56.329%
2026-07-14	7.0000	7.6000	6.9900	6.9900	+37.059%	10	829	-50.644%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-26.619%	6	825	-32.353%
2026-07-08	6.8000	6.9500	6.8000	6.9500	-2.113%	2	819	-50.360%
2026-07-07	6.9500	7.1000	6.9500	7.1000	+3.650%	2	817	-51.408%
2026-07-06	6.5000	6.8500	6.5000	6.8500	+11.382%	13	815	-49.635%
2026-07-02	6.2000	6.3500	6.1500	6.1500	0.000%	10	799	-43.902%
2026-07-01	6.0000	6.1500	5.9000	6.1500	+18.269%	18	799	-43.902%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-11.864%	1	782	-33.654%
2026-06-26	5.9000	5.9000	5.9000	5.9000	+4.425%	2	781	-41.525%
2026-06-25	5.6200	5.6500	5.6200	5.6500	+1.802%	5	780	-38.938%
2026-06-23	5.8000	5.8000	5.5000	5.5500	+5.916%	29	775	-37.838%
2026-06-22	5.3200	5.4000	5.2400	5.2400	+4.800%	17	783	-34.160%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-5.660%	1	768	-31.000%
2026-06-17	5.0000	5.3000	5.0000	5.3000	+3.922%	3	768	-34.906%
2026-06-16	5.2000	5.3200	5.1000	5.1000	0.000%	17	768	-32.353%
2026-06-15	4.7000	5.1000	4.7000	5.1000	-12.069%	20	735	-32.353%
2026-06-12	5.5600	5.8000	5.5600	5.8000	+5.647%	11	735	-40.517%
2026-06-10	5.3500	5.4900	5.3500	5.4900	-5.345%	16	735	-37.158%
2026-06-09	5.5000	5.8000	5.3500	5.8000	+22.622%	316	735	-40.517%
2026-06-08	5.2000	5.2000	4.4200	4.7300	-9.905%	92	474	-27.061%
2026-06-05	5.0000	5.2500	5.0000	5.2500	+9.603%	102	474	-34.286%
2026-06-04	4.6500	4.8000	4.5500	4.7900	+4.130%	50	373	-27.975%
2026-06-03	4.5000	4.6000	4.5000	4.6000	+2.222%	6	323	-25.000%
2026-06-02	4.6000	4.6200	4.5000	4.5000	-11.765%	28	323	-23.333%
2026-05-29	5.1000	5.1000	5.1000	5.1000	+13.333%	1	323	-32.353%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-7.216%	1	323	-23.333%
2026-05-26	4.7500	4.8500	4.7500	4.8500	+1.253%	3	323	-28.866%
2026-05-21	4.8000	4.8000	4.7900	4.7900	+0.842%	10	323	-27.975%
2026-05-13	4.7500	4.7500	4.7500	4.7500	-5.000%	1	313	-27.368%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-10.555%	1	313	-31.000%
2026-05-04	5.0800	5.5900	5.0700	5.5900	+0.540%	31	313	-38.283%
2026-05-01	5.9500	5.9500	5.5600	5.5600	-5.763%	21	274	-37.950%
2026-04-30	5.8500	5.9500	5.8500	5.9000	-4.065%	180	274	-41.525%
2026-04-29	6.0000	6.1500	5.9500	6.1500	+1.821%	112	228	-43.902%
2026-04-28	6.1000	6.1000	5.9500	6.0400	+4.138%	83	183	-42.881%
2026-04-27	5.7100	5.9000	5.6000	5.8000	+6.814%	152	178	-40.517%
2026-04-24	5.3300	5.4300	5.3300	5.4300	+15.532%	2	131	-36.464%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-4.665%	1	131	-26.596%
2026-04-22	4.9300	4.9300	4.9200	4.9300	-2.376%	9	131	-30.020%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-2.885%	1	122	-31.683%
2026-04-17	5.2000	5.3500	5.2000	5.2000	0.000%	10	122	-33.654%
2026-04-16	5.2000	5.2500	5.2000	5.2000	-4.059%	4	117	-33.654%
2026-04-15	5.4200	5.4200	5.4200	5.4200	-3.559%	2	115	-36.347%
2026-04-14	5.6200	5.6200	5.6200	5.6200	-6.333%	1	115	-38.612%
2026-04-13	5.8500	6.0000	5.6500	6.0000	-3.226%	8	114	-42.500%
2026-04-10	6.2000	6.2000	6.2000	6.2000	-14.483%	2	119	-44.355%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-5.844%	1	119	-52.414%
2026-04-07	7.7000	7.7000	7.7000	7.7000	-7.229%	1	120	-55.195%
2026-04-02	8.2300	8.4800	8.2300	8.3000	+2.469%	5	120	-58.434%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-7.745%	1	120	-57.407%
2026-03-31	8.7800	8.7800	8.7800	8.7800	-8.542%	1	120	-60.706%
2026-03-30	9.3500	9.6000	9.3500	9.6000	+17.647%	2	119	-64.063%
2026-03-24	8.1600	8.1600	8.1600	8.1600	+7.368%	1	117	-57.721%
2026-03-18	8.1000	8.1000	7.6000	7.6000	-7.879%	4	117	-54.605%
2026-03-17	7.7500	8.3000	7.7500	8.2500	+11.789%	50	118	-58.182%
2026-03-16	7.0500	7.4500	7.0500	7.3800	-12.663%	148	113	-53.252%
2026-03-11	8.4500	8.4500	8.4500	8.4500	-25.221%	2	38	-59.172%
2026-03-09	11.3000	11.3000	11.3000	11.3000	+19.703%	5	38	-69.469%
2026-03-05	9.4000	9.4400	9.4000	9.4400	-7.451%	2	38	-63.453%
2026-02-27	9.5000	10.2000	9.5000	10.2000	+13.966%	3	36	-66.176%
2026-02-20	8.9500	8.9500	8.9500	8.9500	-1.648%	5	35	-61.453%
2026-02-19	9.0000	9.1500	9.0000	9.1000	-5.208%	22	32	-62.088%
2026-02-18	9.6000	9.6000	9.6000	9.6000	-4.000%	2	21	-64.063%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+2.041%	6	23	-65.500%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-12.734%	1	23	-64.796%
2026-02-06	11.2300	11.2300	11.2300	11.2300	-1.664%	2	22	-69.279%
2026-02-05	11.4200	11.4200	11.4200	11.4200	+1.964%	1	22	-69.790%
2026-02-04	11.1500	11.2100	11.1500	11.2000	+11.443%	16	21	-69.196%
2026-01-30	10.0600	10.0600	10.0500	10.0500	+3.930%	2	27	-65.672%
2026-01-28	9.6700	9.6700	9.6700	9.6700	+6.264%	4	26	-64.323%
2026-01-15	9.1500	9.1500	9.1000	9.1000	+2.247%	16	22	-62.088%
2026-01-12	8.9000	8.9000	8.9000	8.9000	-14.010%	1	6	-61.236%
2025-12-26	10.3500	10.3500	10.3500	10.3500	+1.471%	2	5	-66.667%
2025-12-23	10.2000	10.2000	10.2000	10.2000	0.000%	3	3	-66.176%

.dark-mode .JJq1mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJq1mm{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P40NBIS Dec 17 2027 40.00 Put (NBIS271217P00040000)option OPRA

NBIS20271217P40
NBIS Dec 17 2027 40.00 Put (NBIS271217P00040000)
option OPRA