Dark

NBIS20280121P100
NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)
option OPRA

EOD

Aug 31, 2026

21.15-1.490%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	20.8500	21.1500	20.8500	21.1500	-1.490%	4	792	0.000%
2026-08-28	21.4700	21.4700	21.4700	21.4700	+2.727%	1	789	-1.490%
2026-08-27	20.9000	20.9000	20.9000	20.9000	-5.000%	1	788	+1.196%
2026-08-25	21.7900	22.0000	21.7900	22.0000	-3.930%	5	787	-3.864%
2026-08-24	23.3700	23.3700	22.9000	22.9000	+4.091%	4	790	-7.642%
2026-08-21	22.0000	22.0000	22.0000	22.0000	-2.222%	3	789	-3.864%
2026-08-20	21.8400	22.5500	21.8400	22.5000	+6.787%	5	788	-6.000%
2026-08-19	22.1000	22.1500	21.0700	21.0700	-2.454%	10	786	+0.380%
2026-08-18	20.6300	21.6000	20.5000	21.6000	+4.348%	9	777	-2.083%
2026-08-17	20.5000	20.7000	20.3500	20.7000	0.000%	15	774	+2.174%
2026-08-14	21.0000	21.0200	20.7000	20.7000	-6.546%	7	765	+2.174%
2026-08-13	20.9500	22.2500	20.8000	22.1500	+1.280%	28	765	-4.515%
2026-08-12	25.0000	25.0000	21.8700	21.8700	-21.893%	8	754	-3.292%
2026-08-11	29.5000	29.5000	28.0000	28.0000	-8.197%	2	753	-24.464%
2026-08-10	31.5000	31.5000	30.0000	30.5000	-2.244%	6	753	-30.656%
2026-08-06	31.2000	31.2000	31.2000	31.2000	+5.477%	1	748	-32.212%
2026-08-05	29.1500	29.5800	29.1500	29.5800	+0.271%	2	748	-28.499%
2026-08-04	30.0100	30.0100	29.3700	29.5000	-0.740%	3	748	-28.305%
2026-08-03	31.1800	31.1800	29.5000	29.7200	-6.305%	9	748	-28.836%
2026-07-31	31.6600	31.7200	31.6600	31.7200	-20.081%	8	748	-33.323%
2026-07-29	40.0000	40.5000	38.3500	39.6900	+2.904%	5	754	-46.712%
2026-07-28	38.9200	38.9300	38.5700	38.5700	+7.139%	4	753	-45.165%
2026-07-24	35.0000	36.0000	35.0000	36.0000	+8.303%	2	755	-41.250%
2026-07-23	33.2400	33.2400	33.2400	33.2400	+1.280%	1	755	-36.372%
2026-07-22	34.4700	34.4700	32.8200	32.8200	-3.527%	89	754	-35.558%
2026-07-21	35.9500	35.9500	34.0200	34.0200	-9.280%	2	755	-37.831%
2026-07-20	37.5000	37.5000	37.5000	37.5000	-1.575%	85	755	-43.600%
2026-07-17	38.1000	38.1000	38.1000	38.1000	+3.364%	1	670	-44.488%
2026-07-16	36.8600	36.8600	36.8600	36.8600	+8.412%	1	670	-42.621%
2026-07-15	34.7000	34.7100	34.0000	34.0000	0.000%	60	669	-37.794%
2026-07-14	34.0000	34.0000	34.0000	34.0000	+2.968%	1	617	-37.794%
2026-07-13	33.0200	33.0200	33.0200	33.0200	-0.841%	1	616	-35.948%
2026-07-08	32.8500	33.3000	32.8500	33.3000	-2.059%	3	615	-36.486%
2026-07-07	33.6500	34.0000	33.6500	34.0000	+7.937%	9	615	-37.794%
2026-07-06	31.3500	31.5000	30.4000	31.5000	-3.017%	14	622	-32.857%
2026-07-02	32.4800	32.4800	32.4800	32.4800	+7.907%	10	630	-34.883%
2026-07-01	29.6800	30.1000	29.6800	30.1000	+10.216%	4	630	-29.734%
2026-06-30	27.3100	27.3100	27.3100	27.3100	-5.828%	1	627	-22.556%
2026-06-26	29.0000	29.0000	29.0000	29.0000	+3.571%	2	627	-27.069%
2026-06-25	28.0000	28.0000	28.0000	28.0000	+1.193%	1	627	-24.464%
2026-06-24	27.6700	27.6700	27.6700	27.6700	+5.169%	1	628	-23.563%
2026-06-17	26.2300	26.6600	26.1300	26.3100	-0.341%	6	625	-19.612%
2026-06-16	26.4000	26.4000	26.4000	26.4000	+0.571%	2	625	-19.886%
2026-06-15	27.1400	27.1400	26.2500	26.2500	-6.317%	15	611	-19.429%
2026-06-12	27.8200	28.0200	27.8200	28.0200	+2.450%	2	611	-24.518%
2026-06-05	27.3500	27.3500	27.3500	27.3500	+10.729%	1	611	-22.669%
2026-06-04	24.7000	24.7000	24.7000	24.7000	-1.200%	1	610	-14.372%
2026-06-03	25.0000	25.0000	25.0000	25.0000	+2.041%	1	609	-15.400%
2026-06-01	24.5000	24.5000	24.3000	24.5000	-5.769%	5	610	-13.673%
2026-05-29	25.5600	26.8000	25.5600	26.0000	+3.586%	10	608	-18.654%
2026-05-28	25.5400	25.5400	25.0000	25.1000	-4.563%	34	605	-15.737%
2026-05-27	26.3000	26.3000	26.3000	26.3000	-7.557%	1	573	-19.582%
2026-05-20	28.9800	28.9800	28.1500	28.4500	+1.426%	17	572	-25.659%
2026-05-19	28.2500	28.2500	28.0500	28.0500	+0.179%	2	573	-24.599%
2026-05-18	27.0000	28.0000	27.0000	28.0000	+7.692%	83	573	-24.464%
2026-05-15	25.6400	26.0000	25.6400	26.0000	+1.721%	5	573	-18.654%
2026-05-14	24.6500	25.5600	24.5000	25.5600	+0.353%	164	650	-17.254%
2026-05-13	26.2000	26.2000	25.1900	25.4700	-10.159%	24	630	-16.961%
2026-05-11	27.6300	28.3700	27.6300	28.3500	-6.897%	20	630	-25.397%
2026-05-07	27.2600	30.4500	27.2600	30.4500	+12.569%	13	617	-30.542%
2026-05-06	27.0500	27.0500	27.0500	27.0500	-3.289%	1	625	-21.811%
2026-05-05	27.8500	29.0000	27.8500	27.9700	+0.287%	9	626	-24.383%
2026-05-04	28.8400	29.1300	27.8900	27.8900	-5.071%	67	625	-24.166%
2026-05-01	29.9500	29.9500	29.3800	29.3800	-6.730%	2	625	-28.012%
2026-04-30	31.5300	31.5300	31.5000	31.5000	+1.942%	36	625	-32.857%
2026-04-29	31.5000	32.1500	30.9000	30.9000	-3.738%	37	589	-31.553%
2026-04-28	32.1000	32.1000	32.1000	32.1000	+6.362%	30	584	-34.112%
2026-04-27	30.5900	30.5900	30.1800	30.1800	+2.828%	2	554	-29.920%
2026-04-24	28.5200	29.3500	28.5200	29.3500	+6.766%	2	552	-27.939%
2026-04-23	26.9000	27.4900	26.6100	27.4900	+0.955%	9	551	-23.063%
2026-04-22	27.2300	27.2300	27.2300	27.2300	+0.852%	1	547	-22.328%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-1.961%	2	550	-21.667%
2026-04-17	27.5400	27.5400	27.5400	27.5400	-2.513%	5	550	-23.203%
2026-04-15	28.0700	28.2500	28.0700	28.2500	+1.619%	13	545	-25.133%
2026-04-14	28.4000	28.4000	27.8000	27.8000	-3.136%	7	545	-23.921%
2026-04-13	29.3700	29.3700	28.4000	28.7000	-5.499%	23	552	-26.307%
2026-04-10	31.4800	31.4800	30.3000	30.3700	-6.840%	24	563	-30.359%
2026-04-09	34.0000	34.6500	32.6000	32.6000	-8.298%	22	553	-35.123%
2026-04-08	34.9000	35.5500	34.9000	35.5500	-4.947%	3	561	-40.506%
2026-04-06	37.5300	37.5300	37.4000	37.4000	-3.757%	3	563	-43.449%
2026-04-01	38.8600	38.8600	38.8600	38.8600	-11.662%	2	564	-45.574%
2026-03-30	41.7000	43.9900	41.7000	43.9900	+9.838%	15	565	-51.921%
2026-03-27	40.0500	40.0500	40.0500	40.0500	+6.431%	1	574	-47.191%
2026-03-25	37.6300	37.6300	37.6300	37.6300	-3.439%	1	573	-43.795%
2026-03-24	38.9700	38.9700	38.9700	38.9700	+4.031%	3	573	-45.727%
2026-03-23	37.7000	37.7000	37.3000	37.4600	-2.701%	16	573	-43.540%
2026-03-20	38.5000	38.5000	38.5000	38.5000	+3.217%	1	560	-45.065%
2026-03-18	37.5000	37.5000	37.2500	37.3000	-3.243%	33	559	-43.298%
2026-03-17	36.8800	38.5500	36.8800	38.5500	+7.923%	335	542	-45.136%
2026-03-16	35.7200	35.7200	35.7200	35.7200	-6.614%	10	207	-40.789%
2026-03-13	39.0000	39.0000	38.2500	38.2500	-3.042%	2	207	-44.706%
2026-03-12	39.4500	39.4500	39.4500	39.4500	+0.254%	1	208	-46.388%
2026-03-11	39.5000	39.5000	38.9000	39.3500	-10.466%	5	207	-46.252%
2026-03-06	43.9500	43.9500	43.9500	43.9500	+9.875%	1	208	-51.877%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-1.235%	1	209	-47.125%
2026-02-25	41.2000	41.2000	40.5000	40.5000	-3.456%	4	210	-47.778%
2026-02-24	41.9000	41.9500	41.9000	41.9500	-2.442%	7	210	-49.583%
2026-02-23	43.0000	43.0000	43.0000	43.0000	+4.878%	1	215	-50.814%
2026-02-20	40.8200	41.0000	40.8200	41.0000	-6.818%	3	214	-48.415%
2026-02-17	44.0000	44.0000	44.0000	44.0000	0.000%	1	212	-51.932%
2026-02-09	45.4500	45.4500	44.0000	44.0000	-11.111%	3	212	-51.932%
2026-02-05	49.5000	49.5000	49.5000	49.5000	+1.957%	1	214	-57.273%
2026-02-04	48.3000	48.5500	48.3000	48.5500	+4.634%	6	213	-56.437%
2026-02-03	46.0000	46.4000	46.0000	46.4000	-0.408%	12	213	-54.418%
2026-02-02	46.6500	46.6500	46.5900	46.5900	+8.475%	11	201	-54.604%
2026-01-28	42.9500	42.9500	42.9500	42.9500	-3.266%	1	204	-50.757%
2026-01-27	44.4000	44.4000	44.4000	44.4000	-0.404%	2	203	-52.365%
2026-01-23	44.5800	44.5800	44.5800	44.5800	+1.665%	1	205	-52.557%
2026-01-22	43.9500	43.9500	43.8400	43.8500	+0.504%	7	204	-51.767%
2026-01-21	43.6300	43.6300	43.6300	43.6300	-0.388%	1	197	-51.524%
2026-01-20	43.9500	43.9500	43.8000	43.8000	+5.542%	2	196	-51.712%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-3.488%	1	194	-49.036%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+3.614%	1	194	-50.814%
2026-01-13	41.5000	41.5000	41.5000	41.5000	-0.718%	1	193	-49.036%
2026-01-12	42.1100	42.1100	41.8000	41.8000	-3.196%	2	193	-49.402%
2026-01-09	42.5000	43.1800	42.5000	43.1800	-1.099%	3	193	-51.019%
2026-01-07	43.6600	43.6600	43.6600	43.6600	-1.998%	1	190	-51.557%
2026-01-06	43.5500	44.5500	43.5500	44.5500	-5.614%	2	190	-52.525%
2025-12-31	47.2400	47.2400	47.2000	47.2000	+1.790%	6	186	-55.191%
2025-12-23	46.3700	46.3700	46.3700	46.3700	-6.134%	3	186	-54.389%
2025-12-19	49.4000	49.4000	49.4000	49.4000	-2.985%	2	186	-57.186%
2025-12-18	50.9200	50.9200	50.9200	50.9200	+0.832%	3	187	-58.464%
2025-12-15	50.5000	50.5000	50.5000	50.5000	+5.208%	5	190	-58.119%
2025-12-12	46.0000	48.0000	46.0000	48.0000	+3.605%	2	195	-55.938%
2025-12-11	47.1000	47.1000	46.3300	46.3300	+2.364%	2	194	-54.349%
2025-12-04	45.2600	45.2600	45.2600	45.2600	-0.088%	1	193	-53.270%
2025-12-02	45.3000	45.3000	45.3000	45.3000	+0.110%	1	192	-53.311%
2025-12-01	45.0700	45.2500	45.0700	45.2500	-4.737%	3	191	-53.260%
2025-11-26	47.5000	47.5000	47.5000	47.5000	-2.464%	1	188	-55.474%
2025-11-25	48.7000	48.7000	48.7000	48.7000	-2.988%	7	188	-56.571%
2025-11-21	50.7300	50.7300	50.2000	50.2000	+9.368%	22	181	-57.869%
2025-11-20	45.9000	45.9000	45.9000	45.9000	-5.361%	1	183	-53.922%
2025-11-18	48.5000	48.5000	48.5000	48.5000	-3.521%	2	182	-56.392%
2025-11-17	50.2700	50.2700	50.2700	50.2700	+2.592%	2	184	-57.927%
2025-11-14	50.1000	50.1000	49.0000	49.0000	+1.660%	2	182	-56.837%
2025-11-13	48.6500	48.6500	48.2000	48.2000	+4.555%	5	181	-56.120%
2025-11-12	45.6300	46.6100	45.6300	46.1000	+4.464%	62	181	-54.121%
2025-11-11	44.2500	44.7000	41.8300	44.1300	-2.540%	12	122	-52.073%
2025-11-07	45.1000	45.2800	45.1000	45.2800	+4.912%	22	113	-53.291%
2025-11-06	42.8100	43.1600	42.8100	43.1600	+2.396%	3	91	-50.996%
2025-11-05	42.1500	42.1500	42.1500	42.1500	+0.982%	1	91	-49.822%
2025-11-04	41.7400	41.7400	41.7400	41.7400	+8.079%	10	90	-49.329%
2025-10-31	39.0000	39.5000	38.6000	38.6200	-1.000%	18	90	-45.236%
2025-10-30	39.0000	39.0100	39.0000	39.0100	+0.026%	11	98	-45.783%
2025-10-29	39.0000	39.0000	39.0000	39.0000	-0.637%	1	87	-45.769%
2025-10-27	39.1000	39.2500	39.1000	39.2500	-4.268%	2	84	-46.115%
2025-10-24	41.5000	41.5000	41.0000	41.0000	-4.629%	2	84	-48.415%
2025-10-23	44.0000	44.0000	42.9900	42.9900	-1.625%	4	84	-50.803%
2025-10-22	44.1000	44.1000	43.7000	43.7000	+1.889%	2	82	-51.602%
2025-10-21	42.8900	42.8900	42.8900	42.8900	+8.692%	1	80	-50.688%
2025-10-20	39.4600	39.4600	39.4600	39.4600	-0.354%	1	79	-46.401%
2025-10-17	39.6000	39.6000	39.6000	39.6000	+12.118%	1	79	-46.591%
2025-10-14	35.1200	35.4400	34.9000	35.3200	+0.742%	55	78	-40.119%
2025-10-08	34.8300	35.0600	34.8300	35.0600	-3.149%	2	23	-39.675%
2025-10-07	32.8700	36.2000	32.8700	36.2000	+12.773%	3	22	-41.575%
2025-10-03	32.1000	32.1000	32.1000	32.1000	-3.604%	1	19	-34.112%
2025-10-02	33.3000	33.3000	33.3000	33.3000	-3.478%	1	18	-36.486%
2025-09-29	35.5000	35.5000	34.5000	34.5000	-2.128%	2	17	-38.696%
2025-09-24	35.4000	35.4000	35.2000	35.2500	-0.983%	12	16	-40.000%
2025-09-23	35.7000	35.7000	35.6000	35.6000	-5.067%	2	5	-40.590%
2025-09-19	38.5000	38.5000	37.5000	37.5000	-1.316%	2	4	-43.600%
2025-09-18	38.0000	38.0000	38.0000	38.0000	-3.061%	1	3	-44.342%
2025-09-17	38.0000	39.2000	38.0000	39.2000	0.000%	2	2	-46.046%

.dark-mode .GVrxgd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVrxgd{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P100NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)option OPRA

NBIS20280121P100
NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)
option OPRA