Dark

NBIS20270115P10
NBIS Jan 15 2027 10.00 Put (NBIS270115P00010000)
option OPRA

EOD

Jul 14, 2026

0.1400+7.692%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1400	0.1400	0.1400	0.1400	+7.692%	100	29,168	0.000%
2026-07-10	0.1200	0.1300	0.1200	0.1300	+8.333%	1,000	29,168	+7.692%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+33.333%	70	28,490	+16.667%
2026-07-02	0.0900	0.0900	0.0900	0.0900	0.000%	102	28,388	+55.556%
2026-07-01	0.1300	0.1400	0.0900	0.0900	+28.571%	140	28,388	+55.556%
2026-06-30	0.1300	0.1300	0.0700	0.0700	0.000%	224	28,375	+100.000%
2026-06-29	0.1700	0.2100	0.0700	0.0700	0.000%	100	28,186	+100.000%
2026-06-26	0.1800	0.2100	0.0700	0.0700	-36.364%	36	28,178	+100.000%
2026-06-25	0.1600	0.2200	0.0700	0.1100	+57.143%	93	28,178	+27.273%
2026-06-24	0.1700	0.3500	0.0700	0.0700	-50.000%	1,186	28,170	+100.000%
2026-06-23	0.1100	0.2000	0.1100	0.1400	-6.667%	1,555	28,166	0.000%
2026-06-22	0.1800	0.1800	0.1500	0.1500	-25.000%	115	27,334	-6.667%
2026-06-18	0.2500	0.2500	0.1600	0.2000	+25.000%	18	26,717	-30.000%
2026-06-17	0.1500	0.1600	0.1500	0.1600	0.000%	501	26,717	-12.500%
2026-06-16	0.1600	0.1600	0.1600	0.1600	+23.077%	250	26,717	-12.500%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-27.778%	300	26,569	+7.692%
2026-06-01	0.1500	0.2000	0.1500	0.1800	+5.882%	343	26,569	-22.222%
2026-05-29	0.1500	0.1800	0.1000	0.1700	+6.250%	979	26,528	-17.647%
2026-05-28	0.2000	0.2000	0.1400	0.1600	-5.882%	2,291	25,656	-12.500%
2026-05-27	0.1400	0.1900	0.1400	0.1700	+13.333%	257	24,150	-17.647%
2026-05-26	0.1500	0.1600	0.1500	0.1500	-21.053%	21	24,087	-6.667%
2026-05-22	0.1000	0.1900	0.1000	0.1900	+72.727%	300	24,079	-26.316%
2026-05-21	0.1000	0.1100	0.1000	0.1100	+10.000%	230	23,794	+27.273%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+400.000%	1	23,794	+40.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-84.615%	1	23,765	+600.000%
2026-05-15	0.1300	0.1300	0.1300	0.1300	+30.000%	2	23,765	+7.692%
2026-05-14	0.1400	0.1400	0.1000	0.1000	-37.500%	11	23,763	+40.000%
2026-05-05	0.1600	0.1600	0.1600	0.1600	+45.455%	5	23,758	-12.500%
2026-05-01	0.1100	0.1100	0.1100	0.1100	-56.000%	10	23,763	+27.273%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-7.407%	1	23,763	-44.000%
2026-03-20	0.4000	0.4000	0.2700	0.2700	-12.903%	2	23,763	-48.148%
2026-03-19	0.2500	0.3100	0.2500	0.3100	+29.167%	25	23,763	-54.839%
2026-03-16	0.3000	0.3000	0.2300	0.2400	-22.581%	53	23,788	-41.667%
2026-03-11	0.3500	0.3500	0.3100	0.3100	-22.500%	7	23,788	-54.839%
2026-03-09	0.3800	0.4000	0.3800	0.4000	+5.263%	6	23,781	-65.000%
2026-03-06	0.3800	0.3800	0.3800	0.3800	+5.556%	4	23,781	-63.158%
2026-03-04	0.3800	0.3800	0.3600	0.3600	-20.000%	3	23,785	-61.111%
2026-03-02	0.4400	0.4500	0.4400	0.4500	0.000%	3	23,784	-68.889%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+18.421%	1	23,781	-68.889%
2026-02-26	0.3800	0.3800	0.3800	0.3800	-11.628%	2	23,781	-63.158%
2026-02-23	0.4300	0.4300	0.4300	0.4300	-12.245%	25	23,781	-67.442%
2026-02-20	0.4900	0.4900	0.4900	0.4900	+6.522%	1	23,781	-71.429%
2026-02-19	0.4900	0.4900	0.4600	0.4600	+2.222%	2	23,781	-69.565%
2026-02-18	0.4500	0.4500	0.4200	0.4500	-10.000%	17	23,781	-68.889%
2026-02-11	0.4800	0.5500	0.4800	0.5000	+11.111%	7	23,782	-72.000%
2026-02-06	0.4700	0.4800	0.4500	0.4500	-10.000%	28	23,775	-68.889%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+6.383%	2	23,775	-72.000%
2026-02-02	0.4700	0.4700	0.4700	0.4700	-6.000%	5	23,777	-70.213%
2026-01-30	0.4500	0.5000	0.4500	0.5000	-15.254%	22	23,772	-72.000%
2026-01-29	0.5000	0.5900	0.3900	0.5900	+51.282%	44	23,756	-76.271%
2026-01-16	0.3900	0.3900	0.3900	0.3900	-29.091%	1	23,755	-64.103%
2026-01-15	0.5400	0.5500	0.5400	0.5500	+37.500%	3,500	23,755	-74.545%
2026-01-13	0.4000	0.4000	0.4000	0.4000	0.000%	2	20,277	-65.000%
2026-01-12	0.3600	0.4000	0.3600	0.4000	-9.091%	23	20,277	-65.000%
2026-01-09	0.4400	0.4400	0.4400	0.4400	-4.348%	1	20,277	-68.182%
2026-01-08	0.4600	0.4600	0.4600	0.4600	-8.000%	2	20,276	-69.565%
2026-01-07	0.4000	0.5000	0.4000	0.5000	+4.167%	2	20,274	-72.000%
2026-01-06	0.4800	0.4800	0.4800	0.4800	0.000%	1	20,275	-70.833%
2026-01-05	0.4500	0.4800	0.4500	0.4800	-15.789%	2	20,274	-70.833%
2025-12-30	0.5000	0.5700	0.4800	0.5700	+11.765%	171	20,274	-75.439%
2025-12-29	0.5300	0.5300	0.5000	0.5100	+6.250%	24	20,108	-72.549%
2025-12-26	0.4800	0.4800	0.4800	0.4800	+6.667%	4	20,105	-70.833%
2025-12-24	0.5500	0.5500	0.4500	0.4500	-25.000%	12	20,099	-68.889%
2025-12-19	0.6000	0.6000	0.6000	0.6000	+3.448%	5	20,099	-76.667%
2025-12-18	0.6300	0.6300	0.5800	0.5800	-10.769%	5	20,094	-75.862%
2025-12-17	0.6100	0.6500	0.6100	0.6500	0.000%	1,001	20,094	-78.462%
2025-12-16	0.6500	0.6500	0.6500	0.6500	+6.557%	897	19,094	-78.462%
2025-12-15	0.6200	0.6200	0.6100	0.6100	0.000%	48	18,197	-77.049%
2025-12-12	0.6000	0.6200	0.5800	0.6100	+7.018%	34	18,197	-77.049%
2025-12-11	0.6000	0.6000	0.5700	0.5700	-12.308%	434	18,195	-75.439%
2025-12-10	0.6000	0.6500	0.6000	0.6500	+6.557%	11	17,772	-78.462%
2025-12-09	0.6100	0.6100	0.6100	0.6100	0.000%	10	17,767	-77.049%
2025-12-08	0.6000	0.6100	0.5600	0.6100	-6.154%	62	17,767	-77.049%
2025-12-05	0.6500	0.6500	0.6500	0.6500	0.000%	169	17,762	-78.462%
2025-12-02	0.6500	0.6500	0.6000	0.6500	+8.333%	8,181	17,594	-78.462%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+1.695%	200	10,294	-76.667%
2025-11-25	0.6000	0.6000	0.5900	0.5900	+34.091%	1,088	10,294	-76.271%
2025-11-24	0.4900	0.4900	0.4400	0.4400	-32.308%	25	9,301	-68.182%
2025-11-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	9,279	-78.462%
2025-11-19	0.6500	0.6600	0.6500	0.6500	0.000%	413	9,280	-78.462%
2025-11-18	0.7000	0.7000	0.6000	0.6500	-7.143%	3,224	8,914	-78.462%
2025-11-17	0.6500	0.7000	0.6500	0.7000	+75.000%	365	5,939	-80.000%
2025-11-13	0.4000	0.4000	0.4000	0.4000	-20.000%	1	5,575	-65.000%
2025-11-12	0.4500	0.5000	0.4500	0.5000	+11.111%	138	5,576	-72.000%
2025-11-11	0.4500	0.5000	0.4500	0.4500	-15.094%	307	5,438	-68.889%
2025-11-06	0.4500	0.5300	0.4500	0.5300	+17.778%	77	5,132	-73.585%
2025-11-04	0.5500	0.5500	0.4300	0.4500	0.000%	8	5,059	-68.889%
2025-10-28	0.4500	0.4500	0.4500	0.4500	0.000%	100	5,060	-68.889%
2025-10-27	0.4500	0.4500	0.4500	0.4500	0.000%	42	5,060	-68.889%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+2.273%	42	5,060	-68.889%
2025-10-21	0.4400	0.4400	0.4400	0.4400	+25.714%	40	5,060	-68.182%
2025-10-13	0.3500	0.3500	0.3500	0.3500	-12.500%	59	5,060	-60.000%
2025-10-07	0.4000	0.4000	0.4000	0.4000	+33.333%	3	4,998	-65.000%
2025-10-03	0.3000	0.3000	0.3000	0.3000	-14.286%	92	4,998	-53.333%
2025-09-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,906	-60.000%
2025-09-23	0.3000	0.4000	0.3000	0.3500	+16.667%	396	4,905	-60.000%
2025-09-22	0.3000	0.3000	0.3000	0.3000	0.000%	14	4,525	-53.333%
2025-09-19	0.3000	0.3000	0.3000	0.3000	0.000%	44	4,511	-53.333%
2025-09-18	0.3000	0.3000	0.3000	0.3000	-3.226%	16	4,467	-53.333%
2025-09-17	0.3100	0.3100	0.3100	0.3100	+3.333%	4	4,451	-54.839%
2025-09-16	0.3000	0.3000	0.3000	0.3000	0.000%	136	4,451	-53.333%
2025-09-12	0.3000	0.3000	0.3000	0.3000	0.000%	2	4,315	-53.333%
2025-09-11	0.3000	0.3000	0.3000	0.3000	+15.385%	302	4,313	-53.333%
2025-09-09	0.2600	0.2600	0.2600	0.2600	-48.000%	2	4,011	-46.154%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1,047	4,011	-72.000%
2025-09-05	0.4500	0.5500	0.4500	0.5500	+10.000%	3	2,966	-74.545%
2025-09-04	0.4600	0.5000	0.4600	0.5000	0.000%	917	2,964	-72.000%
2025-09-03	0.5000	0.5000	0.4500	0.5000	0.000%	2,032	2,175	-72.000%
2025-09-02	0.5000	0.5000	0.5000	0.5000	+11.111%	2	162	-72.000%
2025-08-29	0.4500	0.4500	0.4500	0.4500	-25.000%	10	161	-68.889%
2025-08-21	0.6000	0.6000	0.6000	0.6000	+20.000%	2	161	-76.667%
2025-08-14	0.6000	0.6000	0.5000	0.5000	+11.111%	9	159	-72.000%
2025-08-12	0.4500	0.4500	0.4500	0.4500	0.000%	1	159	-68.889%
2025-08-11	0.5500	0.5500	0.4500	0.4500	-35.714%	4	159	-68.889%
2025-07-31	0.7000	0.7000	0.7000	0.7000	-6.667%	2	162	-80.000%
2025-07-24	0.6600	0.7500	0.6600	0.7500	0.000%	6	162	-81.333%
2025-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	157	-81.333%
2025-07-17	0.6500	0.7500	0.6500	0.7500	0.000%	2	156	-81.333%
2025-07-16	0.7500	0.7500	0.7500	0.7500	+7.143%	1	156	-81.333%
2025-07-15	0.7000	0.7000	0.7000	0.7000	-26.316%	1	155	-80.000%
2025-07-07	0.9500	0.9500	0.9500	0.9500	0.000%	5	155	-85.263%
2025-07-02	0.9500	0.9500	0.9500	0.9500	-4.040%	10	160	-85.263%
2025-07-01	1.2000	1.2000	0.9900	0.9900	+6.452%	2	160	-85.859%
2025-06-23	1.0000	1.0000	0.9300	0.9300	-11.429%	3	159	-84.946%
2025-06-20	1.0500	1.0500	1.0500	1.0500	+5.000%	6	158	-86.667%
2025-06-13	0.7000	1.0000	0.7000	1.0000	-9.091%	10	158	-86.000%
2025-06-03	1.1000	1.1000	1.1000	1.1000	-12.000%	37	157	-87.273%
2025-05-23	1.2500	1.2500	1.2500	1.2500	-7.407%	2	129	-88.800%
2025-05-21	1.3500	1.3500	1.3500	1.3500	+13.445%	3	129	-89.630%
2025-05-16	1.2000	1.2000	1.1900	1.1900	-27.879%	20	129	-88.235%
2025-05-09	1.6500	1.6500	1.6500	1.6500	0.000%	4	119	-91.515%
2025-05-08	1.6500	1.6500	1.6500	1.6500	-1.198%	1	117	-91.515%
2025-05-07	1.7000	1.7000	1.6700	1.6700	-22.326%	2	117	-91.617%
2025-04-30	2.0000	2.1500	2.0000	2.1500	+7.500%	2	117	-93.488%
2025-04-25	1.9000	2.0000	1.9000	2.0000	+5.263%	8	115	-93.000%
2025-04-24	1.9000	1.9000	1.9000	1.9000	-5.000%	110	111	-92.632%
2025-04-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-93.000%

.dark-mode .tWdx5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWdx5W{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P10NBIS Jan 15 2027 10.00 Put (NBIS270115P00010000)option OPRA

NBIS20270115P10
NBIS Jan 15 2027 10.00 Put (NBIS270115P00010000)
option OPRA