Dark

NBIS20271217P80
NBIS Dec 17 2027 80.00 Put (NBIS271217P00080000)
option OPRA

EOD

Aug 28, 2026

12.55-7.243%(-0.98)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	12.8300	12.8300	12.5500	12.5500	-7.243%	9	202	0.000%
2026-08-25	13.5300	13.5300	13.5300	13.5300	-4.382%	5	202	-7.243%
2026-08-20	13.5000	14.1500	13.5000	14.1500	-0.492%	47	199	-11.307%
2026-08-19	14.2200	14.2200	14.2200	14.2200	+10.748%	5	215	-11.744%
2026-08-18	12.8400	12.8400	12.8400	12.8400	+5.246%	5	220	-2.259%
2026-08-14	12.2000	12.2000	12.2000	12.2000	-7.365%	1	225	+2.869%
2026-08-13	12.8500	13.2000	12.7700	13.1700	-3.446%	12	224	-4.708%
2026-08-12	15.0000	15.2400	13.6400	13.6400	-35.294%	13	229	-7.991%
2026-08-07	21.0800	21.0800	21.0800	21.0800	+0.958%	1	226	-40.465%
2026-08-06	20.8800	20.8800	20.8800	20.8800	+5.882%	5	226	-39.895%
2026-08-03	19.9500	20.4500	19.7200	19.7200	-8.872%	12	231	-36.359%
2026-07-31	20.1000	21.6400	20.1000	21.6400	+2.075%	3	235	-42.006%
2026-07-30	22.0000	22.0000	21.2000	21.2000	-21.540%	25	234	-40.802%
2026-07-29	26.8900	27.0200	26.8900	27.0200	+3.485%	2	246	-53.553%
2026-07-28	26.9000	26.9000	26.1000	26.1100	+8.792%	13	245	-51.934%
2026-07-24	24.0000	24.0000	24.0000	24.0000	+9.091%	1	233	-47.708%
2026-07-22	22.6000	22.6000	22.0000	22.0000	-10.387%	2	233	-42.955%
2026-07-20	24.7000	24.7000	24.5500	24.5500	+0.204%	10	231	-48.880%
2026-07-17	24.5000	24.5000	24.5000	24.5000	-0.285%	1	231	-48.776%
2026-07-16	24.8800	24.8900	24.5700	24.5700	+8.238%	5	231	-48.921%
2026-07-15	22.7000	22.7000	22.7000	22.7000	+1.885%	1	226	-44.714%
2026-07-08	22.2800	22.2800	22.2800	22.2800	+17.263%	1	225	-43.671%
2026-07-01	19.0000	19.0000	19.0000	19.0000	+7.955%	1	224	-33.947%
2026-06-30	17.9000	17.9000	17.6000	17.6000	+2.207%	10	224	-28.693%
2026-06-17	16.6300	17.2200	16.5900	17.2200	-4.280%	15	229	-27.120%
2026-06-10	18.3000	18.3000	17.9900	17.9900	+3.391%	54	229	-30.239%
2026-06-08	19.1000	19.1000	17.3000	17.4000	+22.020%	7	256	-27.874%
2026-06-05	14.2600	14.2600	14.2600	14.2600	-8.000%	1	262	-11.992%
2026-06-03	15.6000	15.6000	15.5000	15.5000	-2.208%	2	261	-19.032%
2026-06-01	15.8500	15.8500	15.3500	15.8500	-0.938%	7	261	-20.820%
2026-05-14	16.4000	16.4000	15.9600	16.0000	-2.439%	19	267	-21.563%
2026-05-13	16.4000	16.4000	16.4000	16.4000	-13.365%	4	271	-23.476%
2026-05-12	18.9900	19.5600	18.3500	18.9300	+0.531%	26	271	-33.703%
2026-05-11	18.8300	18.8300	18.8300	18.8300	+0.641%	1	271	-33.351%
2026-05-08	19.8900	19.8900	18.7100	18.7100	+4.818%	10	252	-32.924%
2026-05-07	17.8500	17.8500	17.8500	17.8500	-1.977%	10	246	-29.692%
2026-05-05	18.6900	18.6900	18.2100	18.2100	-5.057%	6	256	-31.082%
2026-05-01	19.1800	19.1800	19.1800	19.1800	-5.703%	1	254	-34.567%
2026-04-29	20.3400	20.3400	20.3400	20.3400	-2.865%	1	254	-38.299%
2026-04-28	20.8000	21.1200	20.7800	20.9400	+5.120%	6	255	-40.067%
2026-04-27	19.8000	19.9200	19.8000	19.9200	+17.730%	3	257	-36.998%
2026-04-24	16.9200	16.9200	16.9200	16.9200	-3.314%	1	256	-25.827%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-0.681%	1	257	-28.286%
2026-04-16	17.6200	17.6200	17.6200	17.6200	-11.457%	1	257	-28.774%
2026-04-10	20.1900	20.2000	19.9000	19.9000	-10.239%	10	257	-36.935%
2026-04-09	22.2000	22.2000	21.7500	22.1700	-2.763%	23	252	-43.392%
2026-04-08	23.0000	23.0000	22.8000	22.8000	-9.524%	7	244	-44.956%
2026-04-06	25.9500	25.9500	25.0000	25.2000	-4.942%	7	244	-50.198%
2026-04-02	26.4700	26.5100	26.4700	26.5100	-9.212%	6	235	-52.659%
2026-04-01	26.2000	29.2000	26.2000	29.2000	+6.960%	11	235	-57.021%
2026-03-31	28.5000	28.5000	27.0000	27.3000	-9.603%	16	232	-54.029%
2026-03-30	28.6600	30.2000	28.6600	30.2000	+11.521%	27	222	-58.444%
2026-03-27	27.0800	27.0800	27.0800	27.0800	-0.074%	5	221	-53.656%
2026-03-26	26.8000	27.1400	26.8000	27.1000	+5.653%	5	226	-53.690%
2026-03-23	25.6500	25.6500	25.6500	25.6500	-0.581%	1	225	-51.072%
2026-03-17	25.6000	26.0000	25.6000	25.8000	+9.787%	16	224	-51.357%
2026-03-16	23.8000	23.8600	23.2000	23.5000	-11.321%	71	214	-46.596%
2026-03-13	26.5000	26.5000	26.5000	26.5000	-12.972%	1	188	-52.642%
2026-03-04	30.5000	30.5000	30.4500	30.4500	-6.192%	6	189	-58.785%
2026-03-03	33.6400	33.6400	32.4500	32.4600	+2.559%	10	189	-61.337%
2026-03-02	31.6500	31.6500	31.6500	31.6500	-0.158%	5	189	-60.348%
2026-02-27	30.2800	31.7000	29.9900	31.7000	+13.214%	16	189	-60.410%
2026-02-26	28.5600	28.5600	28.0000	28.0000	+0.358%	15	174	-55.179%
2026-02-25	27.9000	27.9000	27.9000	27.9000	-9.121%	1	161	-55.018%
2026-02-13	30.7000	30.7000	30.7000	30.7000	-4.510%	1	161	-59.121%
2026-02-12	32.1500	32.1500	32.1500	32.1500	-0.772%	1	161	-60.964%
2026-02-09	32.4000	32.4000	32.4000	32.4000	-8.059%	1	160	-61.265%
2026-02-05	34.9600	35.2400	34.9600	35.2400	+5.069%	16	161	-64.387%
2026-02-04	33.5500	33.5500	33.5300	33.5400	+7.328%	5	152	-62.582%
2026-01-29	31.2500	31.2500	31.2500	31.2500	+3.306%	1	147	-59.840%
2026-01-28	30.2200	30.2500	30.2000	30.2500	-2.262%	14	146	-58.512%
2026-01-23	30.9500	30.9500	30.9500	30.9500	+3.685%	10	144	-59.451%
2026-01-20	29.8500	29.8500	29.8500	29.8500	+2.051%	1	144	-57.956%
2026-01-16	29.2500	29.2500	29.2500	29.2500	-2.500%	2	144	-57.094%
2026-01-08	30.2000	30.2000	30.0000	30.0000	-1.283%	8	144	-58.167%
2026-01-07	30.3900	30.3900	30.3900	30.3900	-1.650%	1	140	-58.704%
2026-01-05	30.9000	30.9000	30.9000	30.9000	-6.787%	1	138	-59.385%
2025-12-31	33.1500	33.1500	33.1500	33.1500	+1.687%	1	138	-62.142%
2025-12-29	32.6000	32.6000	32.6000	32.6000	+1.558%	1	138	-61.503%
2025-12-23	32.1000	32.1000	32.1000	32.1000	-4.179%	1	138	-60.903%
2025-12-19	33.5000	33.5000	33.5000	33.5000	-3.874%	2	137	-62.537%
2025-12-15	35.2400	35.2800	34.8500	34.8500	+7.231%	27	137	-63.989%
2025-12-11	32.5000	32.5000	32.5000	32.5000	-0.490%	6	127	-61.385%
2025-12-10	32.6600	32.6600	32.6600	32.6600	+4.345%	1	121	-61.574%
2025-12-02	31.3000	31.3000	31.3000	31.3000	-1.634%	10	121	-59.904%
2025-12-01	31.5500	31.8200	31.5500	31.8200	-1.547%	20	131	-60.559%
2025-11-28	33.1000	33.1000	32.3200	32.3200	-4.941%	5	125	-61.170%
2025-11-24	34.0000	34.0000	34.0000	34.0000	-2.857%	3	125	-63.088%
2025-11-21	35.0000	35.0000	35.0000	35.0000	+7.527%	2	125	-64.143%
2025-11-20	32.7500	32.7500	32.4500	32.5500	-7.344%	80	123	-61.444%
2025-11-18	35.1300	35.1300	35.1300	35.1300	+1.561%	77	140	-64.276%
2025-11-14	34.5900	34.5900	34.5900	34.5900	+7.422%	1	63	-63.718%
2025-11-12	32.4600	32.4600	32.2000	32.2000	+6.166%	10	62	-61.025%
2025-11-07	30.3300	30.3300	30.3300	30.3300	+2.814%	1	52	-58.622%
2025-11-06	29.7100	29.7100	29.5000	29.5000	+0.683%	11	51	-57.458%
2025-11-04	29.3000	29.3000	29.3000	29.3000	+12.692%	1	40	-57.167%
2025-10-29	26.0000	26.0000	26.0000	26.0000	-16.291%	1	39	-51.731%
2025-10-22	31.0600	31.0600	31.0600	31.0600	+30.340%	1	38	-59.594%
2025-10-14	23.8300	23.8300	23.8300	23.8300	+4.978%	4	37	-47.335%
2025-10-13	22.7000	22.7000	22.7000	22.7000	+5.093%	1	33	-44.714%
2025-10-02	21.6000	21.6000	21.6000	21.6000	-8.085%	1	34	-41.898%
2025-09-23	23.5000	23.5000	23.5000	23.5000	-1.674%	1	34	-46.596%
2025-09-22	23.9000	23.9000	23.9000	23.9000	-4.553%	1	33	-47.490%
2025-09-19	25.3500	25.3500	24.8400	25.0400	-2.302%	32	32	-49.880%
2025-09-18	25.5000	25.6300	25.0000	25.6300	-2.510%	32	32	-51.034%
2025-09-12	26.2000	26.2900	26.2000	26.2900	0.000%	2	2	-52.263%

.dark-mode .D6t0vv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6t0vv{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P80NBIS Dec 17 2027 80.00 Put (NBIS271217P00080000)option OPRA

NBIS20271217P80
NBIS Dec 17 2027 80.00 Put (NBIS271217P00080000)
option OPRA