Dark

NBIS20271217P90
NBIS Dec 17 2027 90.00 Put (NBIS271217P00090000)
option OPRA

EOD

Aug 31, 2026

16.00-5.882%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	16.0000	16.0000	16.0000	16.0000	-5.882%	4	266	0.000%
2026-08-26	17.0000	17.0000	17.0000	17.0000	-4.494%	1	266	-5.882%
2026-08-24	17.8000	17.8000	17.8000	17.8000	+4.094%	1	266	-10.112%
2026-08-21	17.1000	17.1000	17.1000	17.1000	-1.441%	10	267	-6.433%
2026-08-20	17.4000	17.5500	17.3000	17.3500	+7.764%	22	257	-7.781%
2026-08-14	16.1000	16.1000	16.1000	16.1000	-2.424%	1	253	-0.621%
2026-08-13	16.7800	16.7800	16.5000	16.5000	-9.341%	3	254	-3.030%
2026-08-12	19.4900	19.4900	18.2000	18.2000	-16.705%	5	252	-12.088%
2026-08-11	21.9000	21.9000	21.5500	21.8500	-3.956%	56	250	-26.773%
2026-08-05	22.7500	22.7500	22.7500	22.7500	-3.191%	4	250	-29.670%
2026-08-04	23.5000	23.5000	23.5000	23.5000	-0.634%	1	246	-31.915%
2026-08-03	24.0000	24.0000	23.6500	23.6500	-11.257%	3	245	-32.347%
2026-07-30	27.0000	27.0000	26.6500	26.6500	-19.120%	9	247	-39.962%
2026-07-29	32.8000	32.9500	32.7500	32.9500	+4.603%	6	254	-51.442%
2026-07-28	31.7000	31.7000	31.5000	31.5000	+5.000%	11	255	-49.206%
2026-07-27	30.0000	30.0000	30.0000	30.0000	+7.143%	1	255	-46.667%
2026-07-21	29.0000	29.0000	28.0000	28.0000	-8.197%	6	254	-42.857%
2026-07-20	29.8400	30.5000	29.8400	30.5000	+19.608%	2	252	-47.541%
2026-07-10	25.5000	25.5000	25.5000	25.5000	-8.929%	1	253	-37.255%
2026-07-08	28.0000	28.0000	28.0000	28.0000	+2.564%	1	253	-42.857%
2026-07-07	27.5000	27.5000	27.3000	27.3000	+5.000%	4	254	-41.392%
2026-07-02	25.4500	26.0000	25.4500	26.0000	+7.172%	2	252	-38.462%
2026-07-01	24.2600	24.2600	24.2600	24.2600	+12.315%	10	252	-34.048%
2026-06-30	21.7500	21.7500	21.6000	21.6000	-2.483%	10	252	-25.926%
2026-06-29	23.1200	23.1200	22.1500	22.1500	+0.682%	21	247	-27.765%
2026-06-26	22.0000	22.0000	22.0000	22.0000	-3.636%	1	244	-27.273%
2026-06-11	22.8300	22.8300	22.8300	22.8300	+1.920%	1	243	-29.917%
2026-06-08	21.6600	22.4000	21.6600	22.4000	+13.303%	53	244	-28.571%
2026-06-04	19.7700	19.7700	19.7700	19.7700	+3.508%	1	229	-19.069%
2026-06-02	19.1000	19.1000	19.1000	19.1000	-1.799%	1	230	-16.230%
2026-06-01	19.5300	19.5300	19.2500	19.4500	-5.122%	22	231	-17.738%
2026-05-21	20.5000	20.5000	20.5000	20.5000	-12.206%	1	219	-21.951%
2026-05-19	23.3500	23.3500	23.3500	23.3500	+9.112%	13	219	-31.478%
2026-05-18	21.4000	21.4000	21.4000	21.4000	+7.700%	1	232	-25.234%
2026-05-14	20.0500	20.0500	19.8700	19.8700	+4.579%	54	232	-19.477%
2026-05-13	21.3000	21.3000	19.0000	19.0000	-19.594%	9	257	-15.789%
2026-05-12	23.6300	23.6300	23.6300	23.6300	+1.853%	7	257	-32.289%
2026-05-08	23.2000	23.2000	23.2000	23.2000	+9.589%	2	257	-31.034%
2026-05-06	21.1700	21.1700	21.1700	21.1700	-16.980%	1	255	-24.421%
2026-04-30	25.5500	25.5500	25.5000	25.5000	+1.110%	2	254	-37.255%
2026-04-29	25.5000	25.5000	25.2200	25.2200	+3.023%	3	253	-36.558%
2026-04-27	24.7600	24.7600	24.4800	24.4800	+2.857%	6	252	-34.641%
2026-04-24	22.3500	23.8000	22.3500	23.8000	+10.749%	3	246	-32.773%
2026-04-22	21.5500	21.5500	21.4000	21.4900	-3.242%	25	244	-25.547%
2026-04-17	22.2100	22.2100	22.2100	22.2100	-1.856%	1	245	-27.960%
2026-04-15	22.9100	23.5400	22.6300	22.6300	+1.027%	102	245	-29.297%
2026-04-14	22.4500	22.4500	22.4000	22.4000	-8.943%	77	345	-28.571%
2026-04-10	24.9000	24.9000	24.6000	24.6000	-12.174%	11	374	-34.959%
2026-04-08	28.0100	28.0100	28.0100	28.0100	-6.633%	1	384	-42.878%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-6.600%	1	385	-46.667%
2026-04-01	32.3700	32.3700	31.9200	32.1200	-3.947%	3	385	-50.187%
2026-03-31	33.8300	33.8300	33.4400	33.4400	-8.132%	2	384	-52.153%
2026-03-30	35.2000	36.4000	35.2000	36.4000	+7.059%	8	382	-56.044%
2026-03-27	34.0000	34.0100	33.9500	34.0000	+9.748%	43	374	-52.941%
2026-03-25	31.0000	31.0500	30.9800	30.9800	-1.212%	11	353	-48.354%
2026-03-24	31.3600	31.3600	31.3600	31.3600	+1.818%	10	342	-48.980%
2026-03-18	30.0000	30.8000	30.0000	30.8000	-2.067%	7	337	-48.052%
2026-03-17	31.0000	31.4500	30.7100	31.4500	+9.888%	66	335	-49.126%
2026-03-16	28.8400	28.8400	28.6200	28.6200	-14.872%	4	315	-44.095%
2026-03-11	33.6200	33.6200	33.6200	33.6200	-7.587%	1	315	-52.409%
2026-03-04	36.7500	36.7500	36.3800	36.3800	-4.640%	43	316	-56.020%
2026-02-27	38.0000	38.1500	38.0000	38.1500	+13.205%	2	304	-58.060%
2026-02-25	33.7000	33.7000	33.7000	33.7000	-3.714%	1	304	-52.522%
2026-02-24	35.0000	35.0000	35.0000	35.0000	-2.235%	5	304	-54.286%
2026-02-23	35.8000	35.8000	35.8000	35.8000	+0.845%	1	304	-55.307%
2026-02-18	34.8000	35.5000	34.8000	35.5000	-3.085%	2	304	-54.930%
2026-02-13	36.6300	36.6300	36.6300	36.6300	-5.520%	1	303	-56.320%
2026-02-12	39.9700	39.9700	38.5700	38.7700	-4.625%	19	303	-58.731%
2026-02-06	40.2000	40.6500	40.1900	40.6500	+1.650%	16	286	-60.640%
2026-02-04	39.9900	39.9900	39.9900	39.9900	+6.782%	6	282	-59.990%
2026-01-29	37.4500	37.4500	37.4500	37.4500	+1.216%	1	276	-57.276%
2026-01-26	36.4000	37.0000	36.4000	37.0000	+0.271%	8	276	-56.757%
2026-01-21	38.0000	38.6100	36.9000	36.9000	+5.429%	3	276	-56.640%
2026-01-16	35.2500	35.2500	34.9800	35.0000	-2.778%	26	288	-54.286%
2026-01-14	36.0000	36.0000	36.0000	36.0000	+2.857%	5	288	-55.556%
2026-01-13	34.9100	35.0000	34.8000	35.0000	+0.057%	20	283	-54.286%
2026-01-12	36.0000	36.0000	34.9800	34.9800	-6.620%	2	263	-54.260%
2026-01-06	36.9000	37.4600	36.9000	37.4600	-3.503%	12	263	-57.288%
2026-01-02	38.8100	38.8200	38.8100	38.8200	-1.746%	100	275	-58.784%
2025-12-31	39.5100	39.5100	39.5100	39.5100	+2.944%	10	165	-59.504%
2025-12-22	38.3800	38.3800	38.3800	38.3800	-2.539%	1	166	-58.312%
2025-12-19	39.3800	39.3800	39.3800	39.3800	-7.123%	1	166	-59.370%
2025-12-18	42.4000	42.4000	42.4000	42.4000	+0.094%	10	165	-62.264%
2025-12-17	42.3600	42.3600	42.3600	42.3600	+3.570%	10	155	-62.229%
2025-12-16	42.1800	42.1800	40.9000	40.9000	-3.606%	8	145	-60.880%
2025-12-15	42.4300	42.4300	42.4200	42.4300	+5.547%	10	153	-62.291%
2025-12-12	40.2000	40.2000	40.2000	40.2000	+7.257%	3	143	-60.199%
2025-12-04	37.4800	37.4800	37.4800	37.4800	-4.704%	2	140	-57.311%
2025-12-03	39.2400	39.3300	39.2400	39.3300	+1.444%	6	142	-59.319%
2025-12-01	38.7700	38.7700	38.7700	38.7700	+2.026%	1	136	-58.731%
2025-11-28	37.6000	38.0000	37.6000	38.0000	-2.564%	6	135	-57.895%
2025-11-20	39.0000	39.0000	39.0000	39.0000	-6.788%	77	129	-58.974%
2025-11-17	41.8400	41.8400	41.8400	41.8400	-1.344%	5	57	-61.759%
2025-11-14	41.0900	42.4100	41.0800	42.4100	+4.330%	8	52	-62.273%
2025-11-13	40.4100	40.6500	40.1800	40.6500	+6.441%	25	44	-60.640%
2025-11-12	38.1900	38.1900	38.1900	38.1900	+18.935%	2	36	-58.104%
2025-10-31	32.0500	32.1100	32.0500	32.1100	-0.372%	3	36	-50.171%
2025-10-28	32.2300	32.2300	32.2300	32.2300	+8.702%	1	39	-50.357%
2025-10-14	29.6500	29.6500	29.6500	29.6500	+17.194%	1	38	-46.037%
2025-10-10	27.4800	27.4800	25.3000	25.3000	-4.528%	2	38	-36.759%
2025-10-02	26.5000	26.5000	26.5000	26.5000	-7.986%	1	37	-39.623%
2025-09-30	28.8000	28.8000	28.8000	28.8000	-0.069%	22	37	-44.444%
2025-09-29	28.8200	28.8200	28.8200	28.8200	-2.305%	5	42	-44.483%
2025-09-26	29.5000	29.5000	29.5000	29.5000	0.000%	10	42	-45.763%
2025-09-22	29.5000	29.5000	29.5000	29.5000	-6.051%	22	42	-45.763%
2025-09-19	31.3000	31.4000	31.3000	31.4000	-2.636%	7	20	-49.045%
2025-09-16	32.6000	32.6000	32.2500	32.2500	+0.155%	6	20	-50.388%
2025-09-15	31.3000	32.3000	31.3000	32.2000	-0.923%	11	19	-50.311%
2025-09-12	32.2000	32.9500	32.2000	32.5000	0.000%	8	17	-50.769%
2025-09-11	31.5000	32.5000	31.5000	32.5000	0.000%	18	15	-50.769%

.dark-mode .Lt9jcK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lt9jcK{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P90NBIS Dec 17 2027 90.00 Put (NBIS271217P00090000)option OPRA

NBIS20271217P90
NBIS Dec 17 2027 90.00 Put (NBIS271217P00090000)
option OPRA