Dark

NB20270115P5
NB Jan 15 2027 5.00 Put (NB270115P00005000)
option OPRA

EOD

Jul 1, 2026

1.31-0.758%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3100	1.3100	1.3100	1.3100	-0.758%	1	4,367	0.000%
2026-06-30	1.3300	1.3300	1.3200	1.3200	-8.966%	5	4,366	-0.758%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-1.361%	5	4,362	-9.655%
2026-06-26	1.4500	1.4700	1.4500	1.4700	-2.000%	9	4,357	-10.884%
2026-06-25	1.5000	1.5000	1.5000	1.5000	0.000%	6	4,358	-12.667%
2026-06-24	1.4000	1.5000	1.4000	1.5000	+15.385%	10	4,358	-12.667%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+1.563%	2	4,358	+0.769%
2026-06-22	1.2400	1.2800	1.2400	1.2800	+6.667%	3	4,356	+2.344%
2026-06-16	1.2000	1.2000	1.2000	1.2000	0.000%	10	4,356	+9.167%
2026-06-15	1.1500	1.2000	1.1500	1.2000	-5.512%	4	4,357	+9.167%
2026-06-12	1.2700	1.2700	1.2700	1.2700	-5.926%	1	4,357	+3.150%
2026-06-05	1.2500	1.3500	1.2500	1.3500	+19.469%	154	4,357	-2.963%
2026-06-04	1.1300	1.1300	1.1300	1.1300	+0.893%	4	4,355	+15.929%
2026-06-01	1.1400	1.1400	1.1100	1.1200	-4.274%	30	4,351	+16.964%
2026-05-29	1.1700	1.1700	1.1700	1.1700	+5.405%	3	4,331	+11.966%
2026-05-28	1.1500	1.2000	1.1100	1.1100	-7.500%	12	4,331	+18.018%
2026-05-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	4,343	+9.167%
2026-05-26	1.2500	1.2500	1.2000	1.2000	-11.111%	5	4,342	+9.167%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-3.571%	2	4,339	-2.963%
2026-05-20	1.4200	1.4200	1.4000	1.4000	-3.448%	3	4,337	-6.429%
2026-05-18	1.3000	1.4500	1.3000	1.4500	+8.209%	12	4,325	-9.655%
2026-05-14	1.1600	1.3400	1.1600	1.3400	+7.200%	2	4,325	-2.239%
2026-05-12	1.2100	1.2500	1.2100	1.2500	-7.407%	3	4,327	+4.800%
2026-05-08	1.1500	1.3500	1.1500	1.3500	+15.385%	5	4,327	-2.963%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+5.405%	50	4,323	+11.966%
2026-05-06	1.1500	1.1500	1.1100	1.1100	-7.500%	72	4,273	+18.018%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-4.000%	51	4,323	+9.167%
2026-05-04	1.1500	1.2500	1.1500	1.2500	+1.626%	6	4,322	+4.800%
2026-05-01	1.2300	1.2300	1.2300	1.2300	+5.128%	5	4,326	+6.504%
2026-04-30	1.1900	1.1900	1.1700	1.1700	-13.333%	4	4,326	+11.966%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+12.500%	1	4,325	-2.963%
2026-04-27	1.2500	1.2500	1.2000	1.2000	-9.091%	17	4,325	+9.167%
2026-04-24	1.3000	1.3500	1.3000	1.3200	+1.538%	9	4,325	-0.758%
2026-04-23	1.2500	1.3400	1.2000	1.3000	+4.000%	29	4,324	+0.769%
2026-04-22	1.1500	1.2500	1.1500	1.2500	0.000%	6	4,308	+4.800%
2026-04-21	1.2200	1.2600	1.2200	1.2500	+8.696%	101	4,302	+4.800%
2026-04-20	1.1000	1.1500	1.1000	1.1500	-4.167%	103	4,401	+13.913%
2026-04-17	1.2800	1.3100	1.1300	1.2000	-7.692%	47	4,358	+9.167%
2026-04-16	1.1500	1.3200	1.1500	1.3000	-3.704%	87	4,358	+0.769%
2026-04-15	1.3500	1.4500	1.3500	1.3500	0.000%	37	4,319	-2.963%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-4.255%	5	4,283	-2.963%
2026-04-13	1.4100	1.4100	1.4100	1.4100	-23.370%	15	4,278	-7.092%
2026-03-30	1.8000	1.8400	1.8000	1.8400	+8.235%	76	4,263	-28.804%
2026-03-27	1.7000	1.7000	1.7000	1.7000	-2.857%	2	4,263	-22.941%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+6.061%	1	4,261	-25.143%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-7.303%	1	4,262	-20.606%
2026-03-23	1.7800	1.7800	1.7800	1.7800	+1.714%	60	4,262	-26.404%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+0.575%	4	4,310	-25.143%
2026-03-18	1.7000	1.7400	1.7000	1.7400	+5.455%	18	4,306	-24.713%
2026-03-17	1.7000	1.7000	1.6500	1.6500	-2.941%	389	4,288	-20.606%
2026-03-16	1.8500	1.8500	1.6700	1.7000	0.000%	127	4,008	-22.941%
2026-03-12	1.8000	1.8000	1.7000	1.7000	0.000%	141	3,883	-22.941%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-8.108%	24	3,742	-22.941%
2026-03-09	1.8500	1.8700	1.8500	1.8500	+5.114%	5	3,718	-29.189%
2026-03-06	1.8000	1.8500	1.7600	1.7600	+0.571%	25	3,715	-25.568%
2026-03-05	1.7500	1.8000	1.7500	1.7500	+2.941%	825	3,694	-25.143%
2026-03-04	1.6500	1.7000	1.6500	1.7000	+3.030%	33	3,189	-22.941%
2026-03-03	1.7000	1.7000	1.6500	1.6500	+1.227%	13	3,156	-20.606%
2026-03-02	1.6500	1.6500	1.6000	1.6300	-5.233%	3	3,143	-19.632%
2026-02-27	1.5500	1.7400	1.5500	1.7200	+6.173%	32	3,140	-23.837%
2026-02-26	1.5500	1.6200	1.5500	1.6200	+4.516%	10	3,108	-19.136%
2026-02-25	1.6500	1.6500	1.5500	1.5500	-3.125%	189	2,913	-15.484%
2026-02-23	1.6200	1.6200	1.6000	1.6000	-5.882%	6	2,913	-18.125%
2026-02-19	1.7500	1.7500	1.7000	1.7000	+2.410%	149	2,907	-22.941%
2026-02-17	1.6600	1.6600	1.6600	1.6600	+10.667%	2	2,775	-21.084%
2026-02-13	1.7500	1.7500	1.5000	1.5000	-11.243%	16	2,767	-12.667%
2026-02-12	1.2300	1.6900	1.2300	1.6900	+5.625%	17	2,767	-22.485%
2026-02-11	1.6000	1.6000	1.6000	1.6000	0.000%	186	2,764	-18.125%
2026-02-10	1.6500	1.6500	1.6000	1.6000	-3.030%	193	2,578	-18.125%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-2.941%	2	2,393	-20.606%
2026-02-06	1.6500	1.7000	1.6500	1.7000	+1.190%	3	2,395	-22.941%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+17.483%	20	2,395	-22.024%
2026-02-03	1.4100	1.4300	1.4000	1.4300	-12.270%	18	2,415	-8.392%
2026-02-02	1.6000	1.6300	1.6000	1.6300	+5.161%	30	2,403	-19.632%
2026-01-30	1.5500	1.5500	1.5500	1.5500	-8.824%	20	2,413	-15.484%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+17.241%	36	2,393	-22.941%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+0.694%	1	2,357	-9.655%
2026-01-27	1.4400	1.4400	1.4400	1.4400	-2.703%	1	2,356	-9.028%
2026-01-26	1.7000	1.7000	1.4800	1.4800	+13.846%	11	2,355	-11.486%
2026-01-23	1.1500	1.4400	1.1500	1.3000	-16.129%	62	2,344	+0.769%
2026-01-22	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,286	-15.484%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-9.091%	10	2,288	-12.667%
2026-01-20	1.5700	1.6500	1.5500	1.6500	0.000%	46	2,278	-20.606%
2026-01-15	1.6000	1.6500	1.6000	1.6500	-2.941%	2	2,232	-20.606%
2026-01-14	1.7000	1.7000	1.7000	1.7000	-1.163%	5	2,230	-22.941%
2026-01-08	1.7000	1.7200	1.7000	1.7200	+5.521%	23	2,225	-23.837%
2026-01-06	1.6900	1.6900	1.6300	1.6300	-16.410%	12	2,202	-19.632%
2025-12-31	1.9800	1.9800	1.9500	1.9500	+0.515%	104	2,109	-32.821%
2025-12-30	1.8800	1.9400	1.8800	1.9400	+9.605%	12	2,109	-32.474%
2025-12-23	1.7700	1.7700	1.7700	1.7700	-3.804%	7	2,117	-25.989%
2025-12-22	1.8400	1.8400	1.8400	1.8400	-3.158%	5	2,110	-28.804%
2025-12-16	1.9000	1.9000	1.9000	1.9000	+6.145%	76	2,105	-31.053%
2025-12-12	1.6000	1.7900	1.6000	1.7900	+2.286%	100	2,099	-26.816%
2025-12-11	1.7500	1.7800	1.6000	1.7500	-1.130%	374	2,039	-25.143%
2025-12-09	1.7700	1.7700	1.7700	1.7700	-1.667%	4	1,666	-25.989%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.263%	2	1,662	-27.222%
2025-12-03	1.7100	1.7100	1.7100	1.7100	-13.198%	1	1,660	-23.392%
2025-12-02	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,661	-33.503%
2025-12-01	2.0000	2.0000	2.0000	2.0000	0.000%	37	1,660	-34.500%
2025-11-25	2.1500	2.1500	2.0000	2.0000	-4.762%	40	1,660	-34.500%
2025-11-24	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,680	-37.619%
2025-11-21	2.1500	2.1500	2.1400	2.1500	+11.979%	7	1,679	-39.070%
2025-11-20	1.8500	1.9200	1.8500	1.9200	-4.000%	12	1,672	-31.771%
2025-11-18	2.1000	2.1000	1.9700	2.0000	0.000%	17	1,661	-34.500%
2025-11-17	2.0000	2.0700	2.0000	2.0000	+4.167%	38	1,648	-34.500%
2025-11-14	1.9500	1.9500	1.9200	1.9200	+1.053%	3	1,610	-31.771%
2025-11-12	1.9000	1.9000	1.9000	1.9000	+8.571%	2	1,607	-31.053%
2025-11-10	1.7500	1.7500	1.7500	1.7500	+45.833%	1	1,605	-25.143%
2025-11-07	1.2000	1.2000	1.2000	1.2000	-38.144%	1	1,604	+9.167%
2025-11-06	1.9400	1.9400	1.9400	1.9400	+1.571%	1	1,605	-32.474%
2025-11-05	1.9200	1.9200	1.8900	1.9100	-0.521%	200	1,604	-31.414%
2025-11-04	1.9200	1.9200	1.9200	1.9200	+8.475%	1	1,404	-31.771%
2025-11-03	1.7700	1.7700	1.7700	1.7700	+4.118%	11	1,393	-25.989%
2025-10-31	1.7000	1.7000	1.7000	1.7000	+6.250%	202	1,393	-22.941%
2025-10-30	1.6500	1.6500	1.6000	1.6000	-3.030%	200	1,259	-18.125%
2025-10-28	1.6500	1.6500	1.6500	1.6500	-6.780%	2	1,059	-20.606%
2025-10-27	1.7000	1.9500	1.7000	1.7700	+14.194%	217	850	-25.989%
2025-10-24	1.5500	1.5500	1.5500	1.5500	-4.321%	50	850	-15.484%
2025-10-21	1.6700	1.6700	1.6200	1.6200	+1.250%	6	800	-19.136%
2025-10-20	1.6000	1.6000	1.6000	1.6000	-5.882%	1	794	-18.125%
2025-10-16	1.6500	1.7000	1.6500	1.7000	+6.918%	14	793	-22.941%
2025-10-15	1.5500	1.6500	1.5000	1.5900	+16.912%	17	779	-17.610%
2025-10-13	1.3600	1.3600	1.3600	1.3600	-9.333%	10	766	-3.676%
2025-10-08	1.5000	1.5000	1.5000	1.5000	0.000%	10	756	-12.667%
2025-10-06	1.3700	1.5000	1.3700	1.5000	0.000%	40	756	-12.667%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-9.091%	157	718	-12.667%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+3.125%	1	562	-20.606%
2025-09-25	1.5500	1.6000	1.5200	1.6000	+3.226%	24	562	-18.125%
2025-09-24	1.5500	1.5500	1.5500	1.5500	-8.824%	10	538	-15.484%
2025-09-23	1.7500	1.7500	1.7000	1.7000	-4.494%	11	528	-22.941%
2025-09-22	1.7800	1.7800	1.7800	1.7800	+18.667%	10	517	-26.404%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-18.919%	1	507	-12.667%
2025-09-18	1.8500	1.8500	1.8500	1.8500	0.000%	5	506	-29.189%
2025-09-17	1.9000	1.9200	1.8500	1.8500	0.000%	501	501	-29.189%

.dark-mode .lYmc2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYmc2c{ color: #333333; background-color: white; border: 2px solid #333333; }NB20270115P5NB Jan 15 2027 5.00 Put (NB270115P00005000)option OPRA

NB20270115P5
NB Jan 15 2027 5.00 Put (NB270115P00005000)
option OPRA