Dark

NBIS20271217P50
NBIS Dec 17 2027 50.00 Put (NBIS271217P00050000)
option OPRA

EOD

Aug 24, 2026

5.82+19.018%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.8200	5.8200	5.8200	5.8200	+19.018%	1	499	0.000%
2026-08-19	4.7500	5.9100	4.7500	4.8900	-15.690%	17	498	+19.018%
2026-08-18	5.6100	5.8000	5.5000	5.8000	+10.476%	101	489	+0.345%
2026-08-17	5.2500	5.2500	5.2500	5.2500	+22.951%	2	491	+10.857%
2026-08-14	5.2700	5.3000	4.2700	4.2700	-22.505%	9	493	+36.300%
2026-08-13	5.5000	5.5100	5.1800	5.5100	-4.174%	3	484	+5.626%
2026-08-12	5.4600	5.8500	5.2800	5.7500	-23.333%	26	486	+1.217%
2026-08-11	8.0000	8.0000	7.5000	7.5000	-1.316%	2	466	-22.400%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-15.556%	1	466	-23.421%
2026-07-31	9.0000	9.0000	9.0000	9.0000	-8.350%	1	465	-35.333%
2026-07-30	10.0000	10.0000	9.8200	9.8200	-22.372%	2	466	-40.733%
2026-07-29	12.6500	12.6500	12.6500	12.6500	+5.417%	10	466	-53.992%
2026-07-28	12.2500	12.2500	12.0000	12.0000	+4.076%	6	476	-51.500%
2026-07-27	11.5300	11.5300	11.5300	11.5300	+2.489%	1	481	-49.523%
2026-07-24	10.3500	11.2500	10.3500	11.2500	-0.881%	17	481	-48.267%
2026-07-20	10.8000	11.3500	10.8000	11.3500	-1.218%	6	470	-48.722%
2026-07-17	11.3000	11.4900	11.3000	11.4900	+7.083%	5	475	-49.347%
2026-07-14	10.2800	10.7300	10.2800	10.7300	+1.514%	102	470	-45.760%
2026-07-08	11.5000	11.5000	10.5700	10.5700	+1.148%	15	370	-44.939%
2026-07-07	10.4500	10.4500	10.4500	10.4500	+12.487%	6	375	-44.306%
2026-07-02	9.3000	9.3000	9.2900	9.2900	+0.324%	10	385	-37.352%
2026-07-01	8.7200	9.2600	8.7200	9.2600	+12.242%	11	385	-37.149%
2026-06-29	8.2000	8.2500	8.2000	8.2500	+7.143%	2	384	-29.455%
2026-06-18	7.5000	7.7000	7.5000	7.7000	+2.667%	6	359	-24.416%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-11.765%	10	359	-22.400%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+8.557%	10	359	-31.529%
2026-06-10	7.9200	7.9200	7.8300	7.8300	+4.261%	60	359	-25.670%
2026-06-08	7.6000	7.6000	7.3200	7.5100	0.000%	14	359	-22.503%
2026-06-05	7.5000	7.5100	7.5000	7.5100	+7.286%	3	363	-22.503%
2026-06-04	7.0000	7.0000	7.0000	7.0000	0.000%	2	364	-16.857%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+4.478%	2	364	-16.857%
2026-06-02	6.8000	6.8100	6.7000	6.7000	+3.077%	24	366	-13.134%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-13.679%	1	366	-10.462%
2026-05-29	7.5000	7.5300	7.4500	7.5300	+7.571%	9	366	-22.709%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-2.778%	1	361	-16.857%
2026-05-27	7.2000	7.2000	7.2000	7.2000	+1.408%	1	360	-19.167%
2026-05-26	7.0000	7.1000	7.0000	7.1000	-13.415%	4	359	-18.028%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+9.333%	1	355	-29.024%
2026-05-18	7.5000	7.5000	7.5000	7.5000	+7.604%	1	353	-22.400%
2026-05-13	7.0000	7.0000	6.9700	6.9700	-0.286%	2	353	-16.499%
2026-05-06	7.3200	7.3200	6.9900	6.9900	-10.955%	15	352	-16.738%
2026-05-05	7.5000	7.8500	7.5000	7.8500	-0.759%	42	367	-25.860%
2026-05-04	7.5000	8.0000	7.5000	7.9100	-3.301%	35	329	-26.422%
2026-05-01	8.0000	8.1800	8.0000	8.1800	-8.603%	10	328	-28.851%
2026-04-30	8.8000	8.9500	8.8000	8.9500	-2.717%	42	328	-34.972%
2026-04-29	8.8500	9.2000	8.8000	9.2000	+1.657%	70	307	-36.739%
2026-04-28	9.1500	9.1500	8.8500	9.0500	+6.471%	45	285	-35.691%
2026-04-27	8.6000	8.7000	8.5000	8.5000	+11.402%	50	272	-31.529%
2026-04-22	7.6300	7.6300	7.6300	7.6300	0.000%	1	265	-23.722%
2026-04-21	7.5000	7.6300	7.4000	7.6300	-0.261%	49	249	-23.722%
2026-04-20	7.7500	7.7600	7.6200	7.6500	0.000%	58	249	-23.922%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-7.831%	2	217	-23.922%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+2.343%	5	217	-29.880%
2026-04-14	8.2800	8.3000	8.1100	8.1100	-4.024%	31	212	-28.237%
2026-04-13	8.3500	8.9000	8.3500	8.4500	-7.650%	6	215	-31.124%
2026-04-10	9.0000	9.1500	9.0000	9.1500	-8.040%	2	213	-36.393%
2026-04-09	10.0000	10.0500	9.9500	9.9500	-13.176%	52	212	-41.508%
2026-04-06	11.4500	11.4600	11.4500	11.4600	-5.367%	7	210	-49.215%
2026-04-01	12.1100	12.1100	12.1100	12.1100	+0.917%	8	207	-51.941%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-12.345%	2	201	-51.500%
2026-03-30	13.6900	13.6900	13.6900	13.6900	+13.140%	1	201	-57.487%
2026-03-26	12.1000	12.1000	12.1000	12.1000	+0.833%	2	200	-51.901%
2026-03-25	11.8000	12.0000	11.3000	12.0000	-0.826%	11	198	-51.500%
2026-03-24	12.1000	12.1000	12.1000	12.1000	+1.255%	1	189	-51.901%
2026-03-17	11.9500	11.9500	11.9000	11.9500	+13.270%	43	190	-51.297%
2026-03-16	10.4000	10.6200	10.4000	10.5500	-13.525%	14	189	-44.834%
2026-03-11	12.3500	12.3500	12.2000	12.2000	-10.949%	3	183	-52.295%
2026-03-10	13.5000	13.7000	13.5000	13.7000	-2.143%	4	184	-57.518%
2026-03-06	14.0000	14.0600	14.0000	14.0000	+3.704%	6	180	-58.429%
2026-03-05	13.5000	13.5000	13.5000	13.5000	-2.245%	5	174	-56.889%
2026-02-27	13.8000	13.8100	13.8000	13.8100	+2.296%	5	169	-57.857%
2026-02-20	13.5000	13.5000	13.5000	13.5000	-0.735%	1	165	-56.889%
2026-02-18	13.6000	13.6000	13.6000	13.6000	-4.293%	1	165	-57.206%
2026-02-13	14.2100	14.2100	14.2100	14.2100	-9.433%	10	168	-59.043%
2026-02-09	15.6900	15.6900	15.6900	15.6900	-4.504%	5	168	-62.906%
2026-02-06	16.3300	16.4300	16.3300	16.4300	-3.353%	12	163	-64.577%
2026-02-05	16.6500	17.0000	16.6500	17.0000	+13.182%	3	171	-65.765%
2026-02-02	15.0500	15.2100	15.0200	15.0200	+6.676%	16	173	-61.252%
2026-01-26	14.0800	14.0800	14.0800	14.0800	+0.214%	1	177	-58.665%
2026-01-23	14.0500	14.0500	14.0500	14.0500	+5.086%	10	177	-58.577%
2026-01-14	13.7800	13.7800	13.3600	13.3700	-1.691%	6	167	-56.470%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-2.788%	1	173	-57.206%
2026-01-06	13.9900	13.9900	13.9900	13.9900	-1.479%	1	172	-58.399%
2026-01-05	14.3000	14.3000	14.2000	14.2000	-3.729%	6	167	-59.014%
2025-12-22	14.7500	14.7500	14.7500	14.7500	-13.184%	65	167	-60.542%
2025-11-24	16.9900	16.9900	16.9900	16.9900	+6.187%	10	104	-65.745%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+0.629%	2	107	-63.625%
2025-11-13	15.5600	15.9000	15.5600	15.9000	+8.163%	12	107	-63.396%
2025-11-12	14.7000	14.7000	14.7000	14.7000	+9.783%	2	97	-60.408%
2025-11-04	13.4700	13.5000	13.3900	13.3900	+11.676%	20	95	-56.535%
2025-10-30	12.1300	12.1400	11.9500	11.9900	-5.292%	10	115	-51.460%
2025-10-24	12.9000	13.2200	11.5000	12.6600	-7.591%	70	125	-54.028%
2025-10-23	13.6000	13.7000	13.4000	13.7000	-6.164%	106	180	-57.518%
2025-10-22	13.3000	14.6000	13.3000	14.6000	+23.311%	4	80	-60.137%
2025-10-20	11.8400	11.8400	11.8400	11.8400	+13.301%	2	78	-50.845%
2025-10-15	10.4500	10.4500	10.4500	10.4500	+3.980%	10	78	-44.306%
2025-10-14	10.0500	10.0500	10.0500	10.0500	-1.855%	50	68	-42.090%
2025-10-10	9.9100	10.2400	9.9100	10.2400	+7.789%	5	18	-43.164%
2025-10-07	9.5000	9.5000	9.5000	9.5000	+7.955%	1	20	-38.737%
2025-10-06	8.8000	8.8000	8.8000	8.8000	-2.870%	1	19	-33.864%
2025-10-02	8.9000	9.1300	8.5000	9.0600	-6.114%	6	19	-35.762%
2025-10-01	9.6500	9.6500	9.6500	9.6500	-3.500%	1	14	-39.689%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-2.153%	1	13	-41.800%
2025-09-25	10.2000	10.2200	10.2000	10.2200	+2.920%	2	12	-43.053%
2025-09-22	9.9300	9.9300	9.9300	9.9300	-5.429%	1	12	-41.390%
2025-09-17	10.6000	11.0900	10.5000	10.5000	+0.095%	12	13	-44.571%
2025-09-16	10.4900	10.4900	10.4900	10.4900	-4.201%	6	23	-44.519%
2025-09-15	10.4000	10.9500	10.4000	10.9500	-0.455%	2	17	-46.849%
2025-09-12	9.7300	11.0600	9.7300	11.0000	+2.612%	6	15	-47.091%
2025-09-11	10.3800	10.7200	10.3500	10.7200	0.000%	9	9	-45.709%

.dark-mode .kDvczk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDvczk{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P50NBIS Dec 17 2027 50.00 Put (NBIS271217P00050000)option OPRA

NBIS20271217P50
NBIS Dec 17 2027 50.00 Put (NBIS271217P00050000)
option OPRA