Dark

NBIS20280121P80
NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)
option OPRA

EOD

Aug 31, 2026

13.70-1.439%(-0.20)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	14.1000	14.1000	13.7000	13.7000	-1.439%	121	405	0.000%
2026-08-28	14.0000	14.0000	13.9000	13.9000	-8.852%	29	315	-1.439%
2026-08-24	15.2500	15.2500	15.2500	15.2500	+4.739%	1	290	-10.164%
2026-08-21	14.5600	14.5600	14.5600	14.5600	-1.622%	30	291	-5.907%
2026-08-20	14.8000	14.8000	14.8000	14.8000	-0.671%	13	276	-7.432%
2026-08-19	15.2000	15.2000	14.9000	14.9000	+8.839%	3	289	-8.054%
2026-08-17	13.6900	13.6900	13.6900	13.6900	-0.073%	1	287	+0.073%
2026-08-14	13.9400	13.9500	13.7000	13.7000	-7.119%	7	287	0.000%
2026-08-13	14.0000	14.7500	13.8000	14.7500	0.000%	16	292	-7.119%
2026-08-12	15.5000	15.5000	14.7500	14.7500	-21.543%	10	296	-7.119%
2026-08-11	18.6100	18.8000	18.6100	18.8000	-9.615%	4	297	-27.128%
2026-08-10	20.7500	20.9300	20.6500	20.8000	+1.217%	30	296	-34.135%
2026-08-05	20.5500	20.5500	20.5500	20.5500	+0.049%	1	288	-33.333%
2026-08-04	20.5400	20.5400	20.5400	20.5400	-0.773%	1	288	-33.301%
2026-08-03	20.6500	20.7000	20.6500	20.7000	-5.909%	9	288	-33.816%
2026-07-31	21.8100	22.2000	21.4300	22.0000	-19.473%	16	294	-37.727%
2026-07-29	27.3500	27.3500	27.1800	27.3200	-1.336%	69	296	-49.854%
2026-07-28	27.0100	27.7000	27.0100	27.6900	+2.937%	3	256	-50.524%
2026-07-27	26.9000	26.9000	26.9000	26.9000	+6.073%	1	257	-49.071%
2026-07-24	25.8500	25.8500	24.5000	25.3600	+9.546%	14	257	-45.978%
2026-07-22	23.5000	23.7500	23.1500	23.1500	-2.894%	4	250	-40.821%
2026-07-21	23.8400	23.8400	23.8400	23.8400	-8.484%	1	250	-42.534%
2026-07-20	26.0500	26.0500	25.8500	26.0500	+6.762%	47	249	-47.409%
2026-07-16	24.4000	24.4000	24.4000	24.4000	+6.133%	1	239	-43.852%
2026-07-13	22.9900	22.9900	22.9900	22.9900	+3.326%	2	239	-40.409%
2026-07-09	22.2500	22.2500	22.2500	22.2500	-7.292%	1	241	-38.427%
2026-07-08	25.5000	25.5000	24.0000	24.0000	+1.695%	10	240	-42.917%
2026-07-07	23.6000	23.6000	23.6000	23.6000	+7.029%	1	250	-41.949%
2026-07-06	21.7900	22.2500	21.7900	22.0500	-2.906%	4	250	-37.868%
2026-07-02	21.7500	22.7100	20.8800	22.7100	+23.760%	9	253	-39.674%
2026-06-30	18.1000	18.5100	18.1000	18.3500	-3.421%	6	253	-25.341%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+3.939%	1	251	-27.895%
2026-06-22	18.2800	18.2800	18.2800	18.2800	+2.009%	2	251	-25.055%
2026-06-17	18.2300	18.3000	17.9200	17.9200	-7.629%	40	235	-23.549%
2026-06-12	19.7800	19.8300	19.4000	19.4000	-3.000%	3	235	-29.381%
2026-06-10	20.0000	20.0000	20.0000	20.0000	+3.306%	1	235	-31.500%
2026-06-09	19.3000	19.3600	19.3000	19.3600	+8.703%	3	234	-29.236%
2026-06-08	17.8100	17.8100	17.8100	17.8100	-5.517%	6	234	-23.077%
2026-06-05	18.6000	18.8500	18.6000	18.8500	+13.829%	4	234	-27.321%
2026-06-04	16.5600	16.5600	16.5600	16.5600	-7.744%	2	233	-17.271%
2026-05-29	17.9500	17.9500	17.9500	17.9500	+4.665%	1	232	-23.677%
2026-05-28	17.1500	17.1500	17.1500	17.1500	+0.528%	1	232	-20.117%
2026-05-26	17.0600	17.0600	17.0600	17.0600	-5.222%	1	233	-19.695%
2026-05-21	18.0000	18.0000	18.0000	18.0000	-8.815%	5	232	-23.889%
2026-05-20	19.0800	19.7400	19.0800	19.7400	+3.568%	2	232	-30.598%
2026-05-19	19.2000	19.5000	19.0600	19.0600	+9.226%	33	244	-28.122%
2026-05-15	17.4500	17.4500	17.4500	17.4500	+1.453%	1	244	-21.490%
2026-05-14	16.9200	17.2000	16.9000	17.2000	-3.099%	57	244	-20.349%
2026-05-13	17.8000	19.0000	17.7500	17.7500	-11.250%	29	292	-22.817%
2026-05-12	20.0000	20.0000	20.0000	20.0000	+4.275%	1	292	-31.500%
2026-05-11	19.4000	19.4000	19.1800	19.1800	-1.287%	20	292	-28.571%
2026-05-08	19.4300	19.4300	19.4300	19.4300	-0.715%	1	287	-29.490%
2026-05-07	19.0700	19.5700	18.8300	19.5700	+4.764%	7	286	-29.995%
2026-05-06	18.9500	18.9500	18.6800	18.6800	-2.199%	3	286	-26.660%
2026-05-05	20.2500	20.2500	19.1000	19.1000	+0.951%	7	286	-28.272%
2026-05-04	18.8700	19.6000	18.8700	18.9200	-11.090%	31	293	-27.590%
2026-04-30	21.5000	21.5000	21.2800	21.2800	-1.253%	3	307	-35.620%
2026-04-28	21.4200	21.9000	21.4200	21.5500	+4.106%	8	307	-36.427%
2026-04-27	20.7000	20.7000	20.7000	20.7000	+8.947%	1	305	-33.816%
2026-04-24	19.0000	19.0000	19.0000	19.0000	+6.086%	2	304	-27.895%
2026-04-23	17.9700	19.1000	17.9000	17.9100	-2.557%	22	302	-23.506%
2026-04-22	18.0000	18.3800	18.0000	18.3800	-1.183%	27	287	-25.462%
2026-04-20	18.6000	18.8000	18.3900	18.6000	-0.535%	11	261	-26.344%
2026-04-17	18.7200	19.0000	18.5300	18.7000	+1.630%	17	258	-26.738%
2026-04-16	18.6000	18.6000	18.4000	18.4000	-2.128%	5	269	-25.543%
2026-04-15	19.1800	19.5200	18.8000	18.8000	+1.021%	5	271	-27.128%
2026-04-14	19.3000	19.3000	18.6100	18.6100	-6.010%	18	268	-26.384%
2026-04-13	20.0500	20.4500	19.3800	19.8000	-4.209%	21	252	-30.808%
2026-04-10	21.8000	21.8000	20.6700	20.6700	-4.966%	5	235	-33.720%
2026-04-09	23.4600	23.4600	21.7500	21.7500	-16.985%	2	235	-37.011%
2026-04-06	27.0000	27.0000	26.2000	26.2000	-4.100%	3	235	-47.710%
2026-04-02	27.3200	27.3200	27.3200	27.3200	-0.474%	1	236	-49.854%
2026-04-01	27.4500	27.4500	27.4500	27.4500	-2.487%	1	236	-50.091%
2026-03-31	29.2900	29.2900	28.1500	28.1500	-9.194%	4	236	-51.332%
2026-03-30	30.2200	31.0000	30.2200	31.0000	+6.897%	6	239	-55.806%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+11.111%	1	233	-52.759%
2026-03-26	26.1000	26.1000	26.1000	26.1000	-1.323%	4	232	-47.510%
2026-03-25	26.4500	26.4500	26.4500	26.4500	-0.189%	71	228	-48.204%
2026-03-23	26.2500	26.5000	25.7300	26.5000	+1.533%	5	228	-48.302%
2026-03-19	26.1000	26.1500	26.1000	26.1000	+2.033%	11	225	-47.510%
2026-03-18	25.5800	25.5800	25.5800	25.5800	-4.015%	1	226	-46.443%
2026-03-17	26.2300	26.6500	26.2300	26.6500	+9.671%	9	227	-48.593%
2026-03-16	24.3800	24.3800	23.5200	24.3000	-10.956%	46	224	-43.621%
2026-03-11	28.1500	28.1500	26.8500	27.2900	-15.511%	8	184	-49.798%
2026-03-09	32.3000	32.3000	32.3000	32.3000	+0.937%	4	184	-57.585%
2026-03-06	30.6200	32.0000	30.6200	32.0000	+6.525%	2	188	-57.188%
2026-03-05	29.7000	30.0400	29.7000	30.0400	-1.444%	3	188	-54.394%
2026-03-04	31.0000	31.0000	30.4800	30.4800	-6.931%	4	188	-55.052%
2026-03-03	33.0600	33.0600	32.7500	32.7500	+1.268%	3	192	-58.168%
2026-02-27	32.0000	32.3400	32.0000	32.3400	+5.686%	7	191	-57.638%
2026-02-20	30.6000	30.6000	30.6000	30.6000	+7.368%	1	191	-55.229%
2026-02-19	29.4300	29.4300	28.5000	28.5000	-9.236%	4	191	-51.930%
2026-02-17	31.4000	31.4000	31.4000	31.4000	+1.290%	1	188	-56.369%
2026-02-13	31.0000	31.0000	31.0000	31.0000	-5.488%	1	188	-55.806%
2026-02-12	32.8000	32.8000	32.8000	32.8000	+4.127%	5	188	-58.232%
2026-02-11	31.5000	31.5000	31.5000	31.5000	-0.943%	10	188	-56.508%
2026-02-10	31.8000	31.8000	31.8000	31.8000	-3.782%	1	178	-56.918%
2026-02-09	33.0500	33.0500	33.0500	33.0500	-5.301%	1	177	-58.548%
2026-02-06	34.9000	34.9000	34.9000	34.9000	-3.002%	1	178	-60.745%
2026-02-05	35.5200	35.9800	35.5200	35.9800	+2.859%	4	178	-61.923%
2026-02-04	33.8400	34.9800	33.8400	34.9800	+7.963%	2	175	-60.835%
2026-01-30	32.4000	32.4000	32.4000	32.4000	+3.514%	1	173	-57.716%
2026-01-29	31.3000	31.3000	31.3000	31.3000	+0.064%	1	172	-56.230%
2026-01-26	31.2800	31.2800	31.2800	31.2800	+1.197%	18	171	-56.202%
2026-01-21	30.9100	30.9100	30.9100	30.9100	-0.290%	1	153	-55.678%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+4.272%	1	153	-55.806%
2026-01-16	29.6000	29.7300	29.6000	29.7300	+0.951%	22	150	-53.919%
2026-01-13	29.4800	29.4800	29.4500	29.4500	-2.805%	2	150	-53.480%
2026-01-12	30.3000	30.3000	30.3000	30.3000	-3.040%	1	149	-54.785%
2026-01-07	30.3400	31.2500	30.3400	31.2500	-1.326%	30	148	-56.160%
2026-01-05	31.3500	32.0000	31.3500	31.6700	-5.463%	21	119	-56.741%
2025-12-30	33.5000	33.5200	33.5000	33.5000	+0.752%	4	119	-59.104%
2025-12-29	33.2500	33.2500	33.2500	33.2500	-0.150%	1	116	-58.797%
2025-12-26	33.2500	33.3000	33.2500	33.3000	+2.147%	9	116	-58.859%
2025-12-24	32.6000	32.6000	32.6000	32.6000	-4.956%	2	110	-57.975%
2025-12-23	34.3000	34.3000	34.3000	34.3000	+5.215%	15	110	-60.058%
2025-12-22	32.5200	32.6000	32.5200	32.6000	0.000%	16	101	-57.975%
2025-12-19	33.3000	33.3000	32.6000	32.6000	-7.884%	7	101	-57.975%
2025-12-18	36.2000	36.2000	35.0500	35.3900	-0.113%	4	101	-61.288%
2025-12-16	34.0000	35.4300	34.0000	35.4300	+0.653%	4	100	-61.332%
2025-12-15	35.2000	35.2500	35.2000	35.2000	+5.075%	3	99	-61.080%
2025-12-12	33.5000	33.5000	33.5000	33.5000	+3.812%	1	96	-59.104%
2025-12-08	32.2700	32.2700	32.2700	32.2700	-0.708%	1	95	-57.546%
2025-12-05	32.3000	32.5000	32.0000	32.5000	+2.201%	8	94	-57.846%
2025-12-02	31.8000	31.8000	31.8000	31.8000	-3.636%	10	87	-56.918%
2025-12-01	33.0000	33.0000	33.0000	33.0000	-0.901%	2	78	-58.485%
2025-11-28	32.8800	33.3000	32.8800	33.3000	-4.857%	2	80	-58.859%
2025-11-25	34.6800	35.4800	34.6800	35.0000	+2.549%	6	80	-60.857%
2025-11-24	35.2000	35.2000	34.0000	34.1300	-6.236%	18	79	-59.859%
2025-11-21	35.3000	37.0600	35.3000	36.4000	+10.303%	6	73	-62.363%
2025-11-20	33.0000	33.0000	33.0000	33.0000	-3.169%	2	71	-58.485%
2025-11-19	34.0800	34.0800	34.0800	34.0800	-4.671%	1	69	-59.800%
2025-11-18	35.4500	36.0000	35.4500	35.7500	+2.143%	5	69	-61.678%
2025-11-17	35.8800	35.8800	35.0000	35.0000	-1.130%	3	68	-60.857%
2025-11-14	35.0000	35.8000	35.0000	35.4000	+4.056%	9	66	-61.299%
2025-11-13	34.0200	34.0200	34.0200	34.0200	+1.552%	1	60	-59.730%
2025-11-12	33.5000	33.5000	33.5000	33.5000	+8.696%	3	61	-59.104%
2025-11-11	30.2000	31.0000	30.0000	30.8200	+3.388%	6	61	-55.548%
2025-11-10	29.6000	29.8100	29.6000	29.8100	-4.148%	6	55	-54.042%
2025-11-07	31.2000	31.2000	31.1000	31.1000	+3.667%	6	51	-55.949%
2025-11-06	30.0000	30.0000	30.0000	30.0000	+9.890%	2	45	-54.333%
2025-10-31	27.3000	27.3000	27.3000	27.3000	-1.975%	1	45	-49.817%
2025-10-30	27.8500	27.8500	27.8500	27.8500	-2.281%	1	45	-50.808%
2025-10-29	27.2800	28.5000	27.2800	28.5000	+4.587%	2	45	-51.930%
2025-10-28	27.2500	27.2500	27.2500	27.2500	+1.188%	1	43	-49.725%
2025-10-27	26.7800	26.9300	26.7800	26.9300	-5.740%	2	44	-49.127%
2025-10-24	29.0000	29.0000	28.5700	28.5700	-4.767%	70	44	-52.048%
2025-10-23	30.0100	30.0100	30.0000	30.0000	-3.846%	20	89	-54.333%
2025-10-22	30.1700	31.2000	30.1700	31.2000	+4.000%	52	69	-56.090%
2025-10-21	28.8000	30.0000	28.8000	30.0000	+7.143%	2	17	-54.333%
2025-10-20	27.4300	28.0000	27.4300	28.0000	+8.527%	2	15	-51.071%
2025-10-16	25.8000	25.8000	25.8000	25.8000	+6.612%	1	13	-46.899%
2025-10-14	24.2000	24.2000	24.2000	24.2000	+5.217%	1	12	-43.388%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+2.222%	1	12	-40.435%
2025-10-10	22.5000	22.5000	22.5000	22.5000	-3.267%	1	11	-39.111%
2025-10-09	23.2600	23.2600	23.2600	23.2600	-6.398%	1	11	-41.101%
2025-10-07	24.5000	24.8500	24.5000	24.8500	+18.333%	2	11	-44.869%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-3.581%	2	11	-34.762%
2025-10-02	21.7800	21.7800	21.7800	21.7800	-8.101%	1	10	-37.098%
2025-09-23	23.7000	23.7000	23.7000	23.7000	-8.565%	2	9	-42.194%
2025-09-18	25.9200	25.9200	25.9200	25.9200	-3.284%	1	7	-47.145%
2025-09-17	26.9000	26.9000	26.8000	26.8000	-0.741%	7	7	-48.881%
2025-09-15	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-49.259%

.dark-mode .TY2FMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TY2FMD{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P80NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)option OPRA

NBIS20280121P80
NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)
option OPRA