Dark

NBIS20280121P40
NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)
option OPRA

EOD

Aug 31, 2026

3.90-3.704%(-0.15)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.9500	3.9500	3.8500	3.9000	-3.704%	471	12,727	0.000%
2026-08-28	4.0500	4.1000	4.0000	4.0500	+2.532%	1,264	12,489	-3.704%
2026-08-27	4.1000	4.1500	3.9500	3.9500	-4.819%	320	11,321	-1.266%
2026-08-25	4.1500	4.3000	4.1500	4.1500	-3.488%	119	11,017	-6.024%
2026-08-24	4.4000	4.4000	4.3000	4.3000	+5.392%	35	10,958	-9.302%
2026-08-21	4.1000	4.1000	4.0800	4.0800	-5.116%	30	10,936	-4.412%
2026-08-20	3.9500	4.3500	3.9500	4.3000	+6.173%	11,519	10,908	-9.302%
2026-08-19	5.0000	5.0000	3.9000	4.0500	+5.195%	19	1,359	-3.704%
2026-08-18	4.0500	4.0500	3.8500	3.8500	+1.316%	5	1,349	+1.299%
2026-08-17	3.8500	3.8500	3.8000	3.8000	-2.813%	6	1,348	+2.632%
2026-08-14	4.0500	4.1000	3.9100	3.9100	-11.136%	10	1,352	-0.256%
2026-08-13	3.9000	4.4000	3.9000	4.4000	+7.317%	459	1,344	-11.364%
2026-08-12	4.5200	4.5200	3.9400	4.1000	-29.310%	189	1,106	-4.878%
2026-08-11	6.0000	6.0000	5.7000	5.8000	-6.452%	12	1,008	-32.759%
2026-08-10	6.0500	6.2000	6.0500	6.2000	-6.061%	12	1,008	-37.097%
2026-08-07	6.6900	6.6900	6.6000	6.6000	-4.348%	3	999	-40.909%
2026-08-06	6.7900	6.9000	6.4200	6.9000	+10.400%	12	1,002	-43.478%
2026-08-05	6.2000	6.3000	6.2000	6.2500	-1.575%	7	1,000	-37.600%
2026-08-04	6.3500	6.3500	6.1500	6.3500	-5.926%	117	993	-38.583%
2026-08-03	6.4000	6.7500	6.3000	6.7500	+1.504%	8	906	-42.222%
2026-07-31	6.6500	6.6500	6.6500	6.6500	-5.000%	15	911	-41.353%
2026-07-30	8.4700	8.7000	6.8500	7.0000	-26.393%	218	911	-44.286%
2026-07-29	9.0000	9.5100	9.0000	9.5100	+10.581%	384	1,024	-58.991%
2026-07-28	8.5500	8.7500	8.5500	8.6000	+2.994%	7	747	-54.651%
2026-07-27	8.3300	8.3700	8.3300	8.3500	+1.829%	222	740	-53.293%
2026-07-24	7.8600	8.2000	7.7000	8.2000	+10.512%	9	603	-52.439%
2026-07-23	7.3500	7.4500	7.3500	7.4200	-2.368%	107	598	-47.439%
2026-07-22	7.6000	7.6000	7.6000	7.6000	-1.935%	2	657	-48.684%
2026-07-21	7.8500	7.8500	7.6000	7.7500	-8.824%	167	658	-49.677%
2026-07-20	8.4000	8.5000	8.3500	8.5000	+2.163%	39	599	-54.118%
2026-07-17	8.5500	8.7000	8.3000	8.3200	+0.241%	108	582	-53.125%
2026-07-16	8.0000	8.3000	8.0000	8.3000	+12.162%	5	482	-53.012%
2026-07-15	7.5700	7.7000	7.4000	7.4000	-2.632%	6	477	-47.297%
2026-07-14	7.1700	7.9500	7.1700	7.6000	+8.571%	9	472	-48.684%
2026-07-13	7.1000	7.1000	7.0000	7.0000	+0.719%	2	473	-44.286%
2026-07-10	7.0500	7.0500	6.9500	6.9500	+2.206%	2	473	-43.885%
2026-07-09	7.2000	7.2000	6.8000	6.8000	-10.526%	15	472	-42.647%
2026-07-07	7.4500	7.6000	7.4500	7.6000	+6.294%	20	465	-48.684%
2026-07-06	7.0000	7.1500	6.8500	7.1500	+1.418%	102	460	-45.455%
2026-07-02	6.6500	7.0500	6.6500	7.0500	+7.634%	10	427	-44.681%
2026-07-01	6.5000	6.5500	6.2000	6.5500	+15.929%	11	427	-40.458%
2026-06-30	5.6500	5.6500	5.6500	5.6500	-4.722%	2	424	-30.973%
2026-06-26	5.9300	5.9300	5.9300	5.9300	-0.336%	1	424	-34.233%
2026-06-25	5.9500	5.9500	5.9500	5.9500	-4.800%	1	425	-34.454%
2026-06-24	6.0000	6.2500	6.0000	6.2500	+4.167%	15	424	-37.600%
2026-06-23	6.0000	6.0000	5.8000	6.0000	+7.143%	6	423	-35.000%
2026-06-22	4.9000	5.6000	4.9000	5.6000	+4.673%	53	418	-30.357%
2026-06-17	5.2000	5.3500	5.2000	5.3500	+2.294%	30	337	-27.103%
2026-06-16	5.2300	5.2300	5.2300	5.2300	-12.833%	2	337	-25.430%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-1.639%	1	335	-35.000%
2026-06-11	5.8500	6.1500	5.8500	6.1000	+7.965%	13	335	-36.066%
2026-06-10	5.6500	6.0000	5.6500	5.6500	-5.042%	76	325	-30.973%
2026-06-09	5.8500	5.9500	5.8500	5.9500	+4.938%	13	347	-34.454%
2026-06-08	5.6500	5.6700	5.6500	5.6700	+10.097%	12	357	-31.217%
2026-06-04	5.2000	5.2000	5.1500	5.1500	+5.749%	2	366	-24.272%
2026-06-03	4.9500	4.9500	4.8700	4.8700	-0.612%	32	368	-19.918%
2026-06-02	4.8000	4.9000	4.8000	4.9000	-3.922%	9	389	-20.408%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-3.774%	1	398	-23.529%
2026-05-29	5.5000	5.5000	5.3000	5.3000	+6.000%	2	399	-26.415%
2026-05-28	4.9700	5.0000	4.2500	5.0000	0.000%	25	398	-22.000%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+4.167%	8	398	-22.000%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-10.280%	15	403	-18.750%
2026-05-21	5.1000	5.3500	5.1000	5.3500	-2.727%	6	389	-27.103%
2026-05-20	5.5000	5.5000	5.5000	5.5000	0.000%	5	389	-29.091%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+2.804%	2	384	-29.091%
2026-05-18	5.4000	5.4000	5.3500	5.3500	+7.000%	2	384	-27.103%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-0.990%	1	384	-22.000%
2026-05-14	5.0000	5.2500	4.9000	5.0500	-9.009%	139	384	-22.772%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-7.500%	5	352	-29.730%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+3.448%	1	352	-35.000%
2026-05-08	5.6000	5.8000	5.6000	5.8000	+4.505%	5	352	-32.759%
2026-05-07	5.6400	5.6400	5.5500	5.5500	+0.909%	2	347	-29.730%
2026-05-06	5.3000	5.5000	5.3000	5.5000	+1.664%	7	347	-29.091%
2026-05-05	5.4100	5.4100	5.4100	5.4100	-3.393%	1	347	-27.911%
2026-05-04	5.7700	5.7700	5.2100	5.6000	-8.046%	9	346	-30.357%
2026-05-01	6.0900	6.0900	6.0900	6.0900	-3.333%	1	346	-35.961%
2026-04-30	6.6400	6.6400	6.3000	6.3000	-4.545%	53	346	-38.095%
2026-04-29	6.4000	6.6000	6.4000	6.6000	+4.430%	52	328	-40.909%
2026-04-28	6.4000	6.4000	6.3200	6.3200	-0.158%	16	314	-38.291%
2026-04-27	6.2500	6.3300	6.2000	6.3300	+9.138%	5	314	-38.389%
2026-04-24	5.4000	5.8000	5.4000	5.8000	+9.434%	2	311	-32.759%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-3.108%	1	310	-26.415%
2026-04-22	5.3000	5.5600	5.3000	5.4700	-2.321%	12	310	-28.702%
2026-04-21	5.4000	5.6000	5.4000	5.6000	+1.818%	9	310	-30.357%
2026-04-20	5.5000	5.8000	5.5000	5.5000	-2.655%	19	310	-29.091%
2026-04-17	5.6100	5.6500	5.6100	5.6500	-2.586%	2	310	-30.973%
2026-04-16	5.7200	5.8000	5.7200	5.8000	-3.333%	2	310	-32.759%
2026-04-15	5.6500	6.0000	5.6500	6.0000	0.000%	7	310	-35.000%
2026-04-14	5.9000	6.0000	5.9000	6.0000	-7.692%	52	304	-35.000%
2026-04-13	6.6400	6.6400	6.5000	6.5000	-0.763%	3	254	-40.000%
2026-04-10	6.4500	6.5500	6.4500	6.5500	-13.245%	6	251	-40.458%
2026-04-09	7.4000	7.5500	7.4000	7.5500	+1.342%	3	250	-48.344%
2026-04-08	7.7000	7.7000	7.2800	7.4500	-12.661%	3	248	-47.651%
2026-04-07	8.7300	8.7300	8.5300	8.5300	+0.353%	25	249	-54.279%
2026-04-06	8.8400	8.8400	8.5000	8.5000	-5.556%	4	225	-54.118%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+1.124%	2	221	-56.667%
2026-03-31	9.7500	9.7500	8.9000	8.9000	-9.645%	10	221	-56.180%
2026-03-30	10.1000	10.1000	9.8500	9.8500	+8.840%	7	218	-60.406%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+1.685%	3	212	-56.906%
2026-03-26	8.3000	8.9000	8.3000	8.9000	+3.488%	8	209	-56.180%
2026-03-25	8.4700	8.6000	8.4700	8.6000	+0.821%	41	208	-54.651%
2026-03-23	8.5000	8.5300	8.5000	8.5300	-1.387%	2	169	-54.279%
2026-03-20	8.6500	8.6500	8.6500	8.6500	+2.005%	1	169	-54.913%
2026-03-19	8.6300	8.6300	8.4800	8.4800	+2.913%	2	168	-54.009%
2026-03-18	8.2400	8.2400	8.2400	8.2400	-4.075%	10	166	-52.670%
2026-03-17	8.0000	8.7500	8.0000	8.5900	+18.483%	96	166	-54.598%
2026-03-16	7.6000	7.6000	7.2500	7.2500	-15.304%	4	115	-46.207%
2026-03-13	8.5600	8.5600	8.5600	8.5600	-18.476%	1	115	-54.439%
2026-02-27	9.7000	10.5000	9.7000	10.5000	+13.514%	2	116	-62.857%
2026-02-26	9.2500	9.2500	9.2500	9.2500	-5.031%	2	115	-57.838%
2026-02-24	9.7400	9.7400	9.7400	9.7400	+0.412%	2	113	-59.959%
2026-02-20	9.7000	9.7000	9.7000	9.7000	+2.646%	1	111	-59.794%
2026-02-19	9.3000	9.5000	9.3000	9.4500	-1.047%	24	110	-58.730%
2026-02-18	9.9500	11.4500	9.5500	9.5500	-4.500%	6	98	-59.162%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-2.629%	1	97	-61.000%
2026-02-12	10.2700	10.6000	10.2700	10.2700	-6.210%	3	96	-62.025%
2026-02-11	10.5400	10.9500	10.5300	10.9500	+6.829%	33	96	-64.384%
2026-02-10	10.2500	10.2500	10.2500	10.2500	-7.658%	1	96	-61.951%
2026-02-06	11.1000	11.1000	11.1000	11.1000	-7.884%	8	96	-64.865%
2026-02-05	11.4100	12.0500	11.4100	12.0500	+7.111%	12	99	-67.635%
2026-02-04	11.1000	11.5500	10.9100	11.2500	+4.263%	205	97	-65.333%
2026-02-03	10.4000	10.7900	10.4000	10.7900	+3.254%	3	63	-63.855%
2026-02-02	10.7200	10.7200	10.4500	10.4500	-3.241%	11	63	-62.679%
2026-01-30	10.4000	11.0000	10.1000	10.8000	+9.091%	11	53	-63.889%
2026-01-21	10.4000	10.4000	9.9000	9.9000	+1.020%	13	50	-60.606%
2026-01-20	9.0000	9.8000	9.0000	9.8000	+5.946%	7	45	-60.204%
2026-01-14	9.2500	9.2500	9.2500	9.2500	-2.632%	1	43	-57.838%
2026-01-12	10.0000	10.0000	9.4100	9.5000	-5.000%	3	43	-58.947%
2026-01-09	10.0000	10.0000	10.0000	10.0000	0.000%	3	42	-61.000%
2026-01-07	9.6500	10.0000	9.6500	10.0000	+2.041%	11	43	-61.000%
2026-01-06	9.8000	9.8000	9.8000	9.8000	-2.778%	2	43	-60.204%
2026-01-05	10.0900	10.0900	10.0800	10.0800	-1.176%	3	43	-61.310%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-2.857%	1	43	-61.765%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-0.943%	1	41	-62.857%
2025-12-30	10.6000	10.6000	10.6000	10.6000	+0.094%	1	41	-63.208%
2025-12-26	10.5900	10.5900	10.5900	10.5900	-1.944%	5	41	-63.173%
2025-12-19	11.4000	11.4000	10.7500	10.8000	0.000%	42	41	-63.889%

.dark-mode .QTX1ml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTX1ml{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P40NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)option OPRA

NBIS20280121P40
NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)
option OPRA