Dark

NB20280121P5
NB Jan 21 2028 5.00 Put (NB280121P00005000)
option OPRA

EOD

Oct 1, 2026

2.250.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8500	2.2500	1.8500	2.2500	0.000%	20	1,869	0.000%
2026-09-23	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,849	0.000%
2026-09-17	2.3000	2.3000	2.2500	2.2500	0.000%	35	1,847	0.000%
2026-09-15	2.2500	2.2500	2.2500	2.2500	-2.174%	4	1,817	0.000%
2026-09-14	2.3000	2.3000	2.3000	2.3000	+6.977%	5	1,821	-2.174%
2026-09-11	2.1500	2.1500	2.1500	2.1500	-2.715%	2	1,826	+4.651%
2026-09-10	2.2000	2.2100	2.2000	2.2100	+5.238%	10	1,824	+1.810%
2026-09-08	2.1400	2.1400	2.1000	2.1000	-4.977%	42	1,819	+7.143%
2026-09-03	2.2100	2.2100	2.2100	2.2100	+0.913%	1	1,806	+1.810%
2026-09-01	2.1900	2.1900	2.1900	2.1900	-6.809%	1	1,805	+2.740%
2026-08-31	2.3500	2.3500	2.3500	2.3500	+9.302%	1	1,804	-4.255%
2026-08-28	2.1000	2.1500	2.1000	2.1500	-1.376%	101	1,805	+4.651%
2026-08-27	2.1800	2.1800	2.1800	2.1800	-0.909%	1	1,704	+3.211%
2026-08-20	2.2000	2.2000	2.2000	2.2000	+2.804%	10	1,705	+2.273%
2026-08-18	2.1400	2.1400	2.1400	2.1400	+7.000%	1	1,695	+5.140%
2026-08-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,694	+12.500%
2026-08-13	1.9500	2.0000	1.9500	2.0000	0.000%	4	1,693	+12.500%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,690	+12.500%
2026-08-10	2.1000	2.1000	2.1000	2.1000	+7.692%	2	1,691	+7.143%
2026-08-07	2.0000	2.0000	1.9500	1.9500	-7.583%	99	1,693	+15.385%
2026-08-06	2.1100	2.1100	2.1100	2.1100	+8.205%	5	1,614	+6.635%
2026-08-05	1.9500	1.9500	1.9500	1.9500	+1.563%	1	1,609	+15.385%
2026-08-04	2.0400	2.0400	1.9200	1.9200	-11.521%	6	1,608	+17.188%
2026-07-30	2.1700	2.1700	2.1700	2.1700	-3.556%	1	1,602	+3.687%
2026-07-29	2.2500	2.2500	2.2500	2.2500	-2.174%	2	1,601	0.000%
2026-07-28	2.2500	2.3000	2.2500	2.3000	0.000%	144	1,599	-2.174%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+6.977%	1	1,455	-2.174%
2026-07-21	2.0700	2.1500	2.0700	2.1500	+10.256%	5	1,455	+4.651%
2026-07-14	1.9400	1.9500	1.9100	1.9500	-6.699%	105	1,453	+15.385%
2026-07-08	2.2000	2.2300	1.9700	2.0900	-5.000%	125	1,548	+7.656%
2026-06-26	1.9100	2.2000	1.9100	2.2000	+2.326%	2	1,425	+2.273%
2026-06-25	2.1500	2.1500	2.1500	2.1500	+7.500%	86	1,425	+4.651%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+0.503%	2	1,339	+12.500%
2026-06-05	1.9900	1.9900	1.9900	1.9900	+7.568%	5	1,341	+13.065%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,336	+21.622%
2026-06-01	1.8500	1.8500	1.8000	1.8000	-13.043%	5	1,335	+25.000%
2026-05-27	2.0700	2.0700	2.0700	2.0700	+2.985%	100	1,340	+8.696%
2026-05-22	2.0000	2.0100	1.9200	2.0100	-0.985%	6	1,386	+11.940%
2026-05-20	2.1000	2.2000	2.0200	2.0300	-8.559%	12	1,382	+10.837%
2026-05-19	2.3000	2.3000	2.2200	2.2200	+7.767%	2	1,375	+1.351%
2026-05-18	2.0600	2.0600	2.0600	2.0600	+11.351%	1	1,375	+9.223%
2026-05-14	1.8500	1.8500	1.8500	1.8500	-2.632%	2	1,375	+21.622%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-5.473%	1	1,373	+18.421%
2026-05-04	2.0200	2.0200	2.0100	2.0100	+2.030%	6	1,372	+11.940%
2026-04-28	1.9700	1.9700	1.9700	1.9700	0.000%	1	1,368	+14.213%
2026-04-23	1.9700	1.9700	1.9700	1.9700	+6.486%	10	1,367	+14.213%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-1.070%	4	1,357	+21.622%
2026-04-21	1.8700	1.8700	1.8700	1.8700	-5.076%	2	1,352	+20.321%
2026-04-17	1.9700	1.9700	1.9700	1.9700	+1.026%	1	1,352	+14.213%
2026-04-15	1.9300	2.0000	1.9300	1.9500	+30.000%	160	1,353	+15.385%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-22.680%	2	1,193	+50.000%
2026-04-13	2.2500	2.2500	1.9400	1.9400	-14.159%	31	1,191	+15.979%
2026-04-09	2.2600	2.2600	2.2600	2.2600	-0.441%	1	1,206	-0.442%
2026-04-08	2.2800	2.2800	2.2700	2.2700	-3.404%	22	1,205	-0.881%
2026-04-07	2.3500	2.3500	2.3500	2.3500	+4.444%	14	1,183	-4.255%
2026-04-06	2.4000	2.4000	2.2500	2.2500	-4.255%	11	1,177	0.000%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,168	-4.255%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+4.603%	1	1,169	-10.000%
2026-03-23	2.3200	2.3900	2.3200	2.3900	-5.159%	65	1,170	-5.858%
2026-03-19	2.5200	2.5200	2.5200	2.5200	+9.565%	1	1,135	-10.714%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-6.122%	4	1,134	-2.174%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+2.083%	5	1,130	-8.163%
2026-03-11	2.3000	2.4300	2.3000	2.4000	-4.000%	165	1,125	-6.250%
2026-03-09	2.5000	2.5000	2.4000	2.5000	+2.041%	183	960	-10.000%
2026-03-06	2.5000	2.5000	2.4500	2.4500	-2.390%	3	777	-8.163%
2026-03-05	2.4400	2.5100	2.4100	2.5100	+2.449%	16	778	-10.359%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+2.083%	1	762	-8.163%
2026-03-03	2.3300	2.4000	2.3300	2.4000	+3.896%	6	761	-6.250%
2026-03-02	2.3100	2.3100	2.3100	2.3100	+1.316%	4	755	-2.597%
2026-02-25	2.2800	2.2800	2.2800	2.2800	-2.979%	1	750	-1.316%
2026-02-23	2.4000	2.4000	2.3500	2.3500	-7.115%	300	750	-4.255%
2026-02-20	2.5300	2.5300	2.5300	2.5300	+1.200%	5	452	-11.067%
2026-02-19	2.5000	2.5000	2.5000	2.5000	+6.383%	1	447	-10.000%
2026-02-18	2.3500	2.3500	2.3000	2.3500	0.000%	133	446	-4.255%
2026-02-17	2.3500	2.3500	2.3500	2.3500	0.000%	1	373	-4.255%
2026-02-13	2.4000	2.5000	2.3500	2.3500	-2.083%	16	374	-4.255%
2026-02-12	1.4300	2.4000	1.4300	2.4000	+5.727%	8	374	-6.250%
2026-02-11	2.2000	2.2700	2.2000	2.2700	-1.304%	2	374	-0.881%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-4.167%	2	372	-2.174%
2026-02-06	2.3500	2.4000	2.3500	2.4000	0.000%	3	372	-6.250%
2026-02-05	2.3500	2.4000	2.3500	2.4000	+6.667%	2	370	-6.250%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+7.143%	1	368	0.000%
2026-02-03	2.2500	2.2500	2.1000	2.1000	-6.667%	113	368	+7.143%
2026-02-02	2.2500	2.2500	2.2500	2.2500	-6.250%	3	265	0.000%
2026-01-30	2.4000	2.4000	2.4000	2.4000	0.000%	1	262	-6.250%
2026-01-29	2.5000	2.5000	2.4000	2.4000	+4.348%	46	262	-6.250%
2026-01-27	2.2500	2.3000	2.2500	2.3000	+5.505%	2	272	-2.174%
2026-01-26	2.3500	2.3500	2.1800	2.1800	+1.395%	13	272	+3.211%
2026-01-23	2.2000	2.2400	2.1000	2.1500	-4.444%	41	267	+4.651%
2026-01-22	2.1000	2.2500	2.1000	2.2500	+2.273%	10	300	0.000%
2026-01-21	2.2000	2.2000	2.2000	2.2000	0.000%	1	300	+2.273%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-2.222%	3	299	+2.273%
2026-01-16	2.5000	2.5000	2.2500	2.2500	-16.667%	3	298	0.000%
2026-01-15	2.3000	2.7000	2.2500	2.7000	+20.000%	246	298	-16.667%
2026-01-14	2.2000	2.2500	2.1000	2.2500	-2.174%	249	454	0.000%
2026-01-13	2.2500	2.3500	2.2500	2.3000	0.000%	34	214	-2.174%
2026-01-12	2.3000	2.3500	2.2000	2.3000	-2.128%	23	212	-2.174%
2026-01-09	2.3500	2.3500	2.3500	2.3500	+4.444%	10	216	-4.255%
2026-01-08	2.2600	2.2600	2.2500	2.2500	-6.250%	3	206	0.000%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+4.348%	1	205	-6.250%
2026-01-06	2.4000	2.4000	2.2700	2.3000	-6.122%	27	204	-2.174%
2026-01-05	2.4000	2.4500	2.4000	2.4500	+2.083%	2	183	-8.163%
2026-01-02	2.4500	2.4500	2.3500	2.4000	-7.692%	16	183	-6.250%
2025-12-31	2.5500	2.6000	2.5500	2.6000	+1.961%	3	191	-13.462%
2025-12-30	1.5200	2.5500	1.5200	2.5500	-1.923%	3	191	-11.765%
2025-12-29	2.5500	2.6000	2.5500	2.6000	+4.000%	2	188	-13.462%
2025-12-26	2.5000	2.5000	2.4500	2.5000	0.000%	14	186	-10.000%
2025-12-24	2.5500	2.5500	2.5000	2.5000	+2.041%	9	168	-10.000%
2025-12-23	2.5000	2.5000	2.4500	2.4500	-2.000%	4	168	-8.163%
2025-12-22	2.4200	2.5000	2.4200	2.5000	0.000%	6	164	-10.000%
2025-12-19	2.5000	2.5000	2.4100	2.5000	-3.846%	13	158	-10.000%
2025-12-18	2.5000	2.6000	2.5000	2.6000	+4.000%	4	145	-13.462%
2025-12-17	2.4500	2.5000	2.4500	2.5000	+4.167%	2	141	-10.000%
2025-12-16	2.5000	2.5500	2.4000	2.4000	-2.041%	5	139	-6.250%
2025-12-15	2.3200	2.4500	2.3200	2.4500	+2.941%	2	134	-8.163%
2025-12-12	2.4100	2.4100	2.3800	2.3800	+3.478%	2	132	-5.462%
2025-12-11	2.4500	2.4500	2.3000	2.3000	-4.167%	4	130	-2.174%
2025-12-10	2.4000	2.4500	2.4000	2.4000	+2.128%	5	126	-6.250%
2025-12-09	2.3500	2.5000	2.3500	2.3500	-2.083%	13	121	-4.255%
2025-12-08	2.3000	2.9500	2.3000	2.4000	0.000%	9	116	-6.250%
2025-12-04	2.5500	2.5500	2.4000	2.4000	-7.692%	21	107	-6.250%
2025-12-03	2.1800	2.6000	2.1800	2.6000	+1.961%	4	113	-13.462%
2025-12-02	2.5000	2.6500	2.5000	2.5500	+3.659%	4	115	-11.765%
2025-12-01	2.7000	2.7000	2.4600	2.4600	-3.529%	2	113	-8.537%
2025-11-28	2.5500	2.5500	2.5500	2.5500	-0.778%	5	115	-11.765%
2025-11-26	2.5700	2.5700	2.5700	2.5700	+0.391%	2	118	-12.451%
2025-11-25	2.6000	2.6000	2.5600	2.5600	-5.185%	5	118	-12.109%
2025-11-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	113	-16.667%
2025-11-21	2.7000	2.7000	2.6900	2.7000	0.000%	17	112	-16.667%
2025-11-20	2.6000	2.7000	2.6000	2.7000	+3.846%	3	95	-16.667%
2025-11-19	2.5100	2.6000	2.5100	2.6000	+1.961%	5	92	-13.462%
2025-11-18	2.5000	2.5500	2.5000	2.5500	+0.791%	4	89	-11.765%
2025-11-17	2.5300	2.5300	2.5300	2.5300	+1.200%	6	85	-11.067%
2025-11-14	2.5000	2.5000	2.5000	2.5000	-1.961%	1	79	-10.000%
2025-11-13	2.5500	2.5500	2.5500	2.5500	+2.000%	1	80	-11.765%
2025-11-12	2.3600	2.5000	2.3600	2.5000	+0.402%	7	79	-10.000%
2025-11-11	2.4100	2.4900	2.4100	2.4900	-2.353%	10	74	-9.639%
2025-11-10	2.5000	2.5500	2.5000	2.5500	-1.923%	4	74	-11.765%
2025-11-07	1.8200	2.7000	1.8200	2.6000	0.000%	12	70	-13.462%
2025-11-04	2.5500	2.6000	2.5500	2.6000	+5.691%	6	60	-13.462%
2025-11-03	2.4600	2.4600	2.4600	2.4600	-0.405%	1	53	-8.537%
2025-10-31	2.4700	2.4700	2.4700	2.4700	-3.137%	1	53	-8.907%
2025-10-28	2.5500	2.5500	2.5500	2.5500	+4.082%	3	53	-11.765%
2025-10-27	2.4500	2.4500	2.4500	2.4500	+8.889%	5	48	-8.163%
2025-10-22	2.2500	2.2500	2.2500	2.2500	+11.386%	5	48	0.000%
2025-10-15	2.0200	2.0200	2.0200	2.0200	+1.000%	1	43	+11.386%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+5.263%	2	42	+12.500%
2025-10-09	1.9100	1.9100	1.9000	1.9000	-10.377%	21	42	+18.421%
2025-10-08	2.1200	2.1200	2.1200	2.1200	-5.778%	1	23	+6.132%
2025-10-07	2.0000	2.2500	2.0000	2.2500	+13.636%	3	23	0.000%
2025-10-06	1.9800	1.9800	1.9800	1.9800	-10.000%	1	26	+13.636%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+2.326%	1	25	+2.273%
2025-09-25	1.7000	2.2000	1.7000	2.1500	-4.444%	11	25	+4.651%
2025-09-22	2.2500	2.2500	2.2500	2.2500	-7.407%	2	16	0.000%
2025-09-19	2.3500	2.4300	2.3000	2.4300	+5.652%	12	14	-7.407%
2025-09-18	2.3000	2.3000	2.3000	2.3000	-6.883%	1	2	-2.174%
2025-09-17	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	-8.907%

.dark-mode .YZ2TDl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ2TDl{ color: #333333; background-color: white; border: 2px solid #333333; }NB20280121P5NB Jan 21 2028 5.00 Put (NB280121P00005000)option OPRA

NB20280121P5
NB Jan 21 2028 5.00 Put (NB280121P00005000)
option OPRA