Dark

NBIS20270115P100
NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)
option OPRA

EOD

Jul 14, 2026

15.00+9.810%(+1.34)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	14.1700	15.3000	14.1700	15.0000	+9.810%	67	6,146	0.000%
2026-07-13	13.2700	13.9000	13.2000	13.6600	+7.984%	10	6,107	+9.810%
2026-07-10	13.8200	13.8200	12.6500	12.6500	-2.842%	9	6,107	+18.577%
2026-07-09	12.8500	13.2000	12.6000	13.0200	-7.199%	373	6,106	+15.207%
2026-07-08	14.6800	14.7200	14.0300	14.0300	-6.467%	14	5,909	+6.914%
2026-07-07	14.3500	15.0000	14.0500	15.0000	+15.385%	54	5,895	0.000%
2026-07-06	13.0000	13.1000	12.5000	13.0000	-0.915%	28	5,883	+15.385%
2026-07-02	11.6700	13.4500	11.6500	13.1200	+15.799%	46	5,855	+14.329%
2026-07-01	10.9200	11.5500	10.7500	11.3300	+29.782%	67	5,855	+32.392%
2026-06-30	9.5500	9.5500	8.7000	8.7300	-10.645%	56	5,831	+71.821%
2026-06-29	10.1000	10.1000	9.7500	9.7700	-7.393%	22	5,833	+53.531%
2026-06-26	11.0000	11.1000	10.5000	10.5500	+3.431%	22	5,819	+42.180%
2026-06-25	9.9500	10.2000	9.9500	10.2000	-3.774%	11	5,837	+47.059%
2026-06-24	9.9000	10.6000	9.9000	10.6000	+10.417%	18	5,826	+41.509%
2026-06-23	10.5500	10.5500	9.1000	9.6000	+7.744%	29	5,824	+56.250%
2026-06-22	9.0000	9.0000	8.2500	8.9100	-3.676%	18	5,813	+68.350%
2026-06-18	8.1800	9.2800	8.1800	9.2500	+1.872%	24	5,809	+62.162%
2026-06-17	9.3900	9.3900	9.0800	9.0800	-4.622%	15	5,809	+65.198%
2026-06-16	9.0000	9.6000	9.0000	9.5200	-0.314%	203	5,809	+57.563%
2026-06-15	10.2500	10.2500	9.5500	9.5500	-18.026%	70	5,777	+57.068%
2026-06-12	11.4400	11.8800	11.0500	11.6500	-7.540%	29	5,777	+28.755%
2026-06-11	12.9000	12.9000	12.4700	12.6000	-3.077%	107	5,777	+19.048%
2026-06-10	12.0000	13.0300	12.0000	13.0000	+5.691%	21	5,685	+15.385%
2026-06-09	11.3000	13.1900	11.3000	12.3000	+1.235%	202	5,668	+21.951%
2026-06-08	11.4700	12.3000	11.4700	12.1500	+1.589%	18	5,472	+23.457%
2026-06-05	11.0000	12.2000	11.0000	11.9600	+27.234%	48	5,470	+25.418%
2026-06-04	10.5500	10.5500	9.4000	9.4000	-1.053%	74	5,515	+59.574%
2026-06-03	9.7500	9.7500	9.5000	9.5000	0.000%	2	5,478	+57.895%
2026-06-02	9.3000	9.5000	9.2600	9.5000	-0.524%	26	5,477	+57.895%
2026-06-01	10.3200	10.3200	9.2000	9.5500	-16.957%	46	5,483	+57.068%
2026-05-29	10.5800	11.5000	10.5800	11.5000	+4.545%	11	5,509	+30.435%
2026-05-28	10.5500	11.0000	10.2500	11.0000	-5.983%	117	5,508	+36.364%
2026-05-27	12.0100	12.1000	11.5000	11.7000	+2.094%	21	5,477	+28.205%
2026-05-26	10.7500	11.4600	10.7500	11.4600	+3.243%	11	5,474	+30.890%
2026-05-22	11.2000	11.2000	10.9800	11.1000	+0.909%	14	5,477	+35.135%
2026-05-21	12.3900	12.3900	10.8200	11.0000	-25.170%	50	5,474	+36.364%
2026-05-20	14.4100	14.7300	13.8200	14.7000	+3.158%	56	5,474	+2.041%
2026-05-19	14.3000	14.4100	13.7100	14.2500	+7.223%	15	5,400	+5.263%
2026-05-18	13.0000	13.6000	13.0000	13.2900	+10.935%	64	5,400	+12.867%
2026-05-15	11.6300	12.1000	10.9000	11.9800	+4.174%	60	5,400	+25.209%
2026-05-14	11.5000	11.5500	10.4600	11.5000	+0.437%	159	5,334	+30.435%
2026-05-13	11.8700	12.0000	11.4500	11.4500	-21.522%	76	5,332	+31.004%
2026-05-12	15.4000	15.4000	14.5900	14.5900	+6.886%	3	5,332	+2.810%
2026-05-11	13.9000	13.9000	13.5000	13.6500	-6.889%	34	5,332	+9.890%
2026-05-08	14.2000	14.6600	14.1500	14.6600	+4.714%	76	5,321	+2.319%
2026-05-07	13.6700	14.4000	12.8600	14.0000	+9.290%	38	5,290	+7.143%
2026-05-06	13.2500	13.4000	12.1500	12.8100	-5.878%	91	5,256	+17.096%
2026-05-05	13.9000	13.9500	13.5200	13.6100	-1.377%	56	5,232	+10.213%
2026-05-04	14.7500	14.7500	13.6800	13.8000	-13.208%	2,075	5,213	+8.696%
2026-05-01	17.4400	17.4400	15.7000	15.9000	-12.203%	36	3,276	-5.660%
2026-04-30	17.7000	18.5000	17.7000	18.1100	-3.413%	22	3,276	-17.173%
2026-04-29	18.8000	18.8000	18.7300	18.7500	-0.478%	3	3,267	-20.000%
2026-04-28	18.2300	19.2400	18.0000	18.8400	+9.344%	25	3,264	-20.382%
2026-04-27	17.2900	18.1000	16.8800	17.2300	+7.085%	2,019	3,261	-12.943%
2026-04-24	14.3500	16.0900	14.3500	16.0900	+10.966%	15	1,257	-6.774%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-1.361%	2	1,247	+3.448%
2026-04-22	13.7000	14.7000	13.7000	14.7000	+3.230%	10	1,249	+2.041%
2026-04-21	14.2000	14.5700	14.2000	14.2400	-2.533%	39	1,253	+5.337%
2026-04-20	15.0000	15.0000	14.5100	14.6100	-1.616%	9	1,250	+2.669%
2026-04-17	14.5000	15.3000	14.5000	14.8500	+3.053%	75	1,247	+1.010%
2026-04-16	14.4900	14.5500	14.4100	14.4100	-1.638%	17	1,175	+4.094%
2026-04-15	15.6500	15.6500	14.6500	14.6500	-4.060%	899	1,172	+2.389%
2026-04-14	15.5000	15.6300	14.7200	15.2700	-5.915%	788	1,298	-1.768%
2026-04-13	18.1500	18.1500	15.9500	16.2300	-7.257%	125	1,248	-7.579%
2026-04-10	18.9700	18.9700	17.0000	17.5000	-8.377%	75	1,202	-14.286%
2026-04-09	21.0000	21.2000	19.0500	19.1000	-10.539%	39	1,177	-21.466%
2026-04-08	21.2800	22.0300	21.1800	21.3500	-11.005%	86	1,182	-29.742%
2026-04-07	25.3500	25.3500	23.7200	23.9900	-2.480%	28	1,187	-37.474%
2026-04-06	25.0000	25.0600	24.5800	24.6000	-5.385%	19	1,178	-39.024%
2026-04-02	28.0500	28.0500	26.0000	26.0000	-7.143%	62	1,117	-42.308%
2026-04-01	26.8300	28.0000	26.1000	28.0000	-4.697%	511	1,117	-46.429%
2026-03-31	30.1700	30.1700	29.3000	29.3800	-9.377%	67	758	-48.945%
2026-03-30	30.0000	32.4200	30.0000	32.4200	+10.310%	11	703	-53.732%
2026-03-27	27.9400	29.3900	27.9400	29.3900	+4.964%	16	696	-48.962%
2026-03-26	26.3500	28.0000	26.3500	28.0000	+10.891%	16	689	-46.429%
2026-03-25	25.2500	25.2500	25.2500	25.2500	-0.040%	1	681	-40.594%
2026-03-24	25.0400	26.0000	25.0400	25.2600	-0.355%	12	680	-40.618%
2026-03-23	24.0000	25.3500	24.0000	25.3500	-0.354%	3	677	-40.828%
2026-03-20	24.5300	25.4400	24.5300	25.4400	+4.734%	2	677	-41.038%
2026-03-19	23.5500	25.0000	23.5500	24.2900	-2.056%	46	676	-38.246%
2026-03-18	25.7000	25.7000	23.5000	24.8000	-2.935%	66	631	-39.516%
2026-03-17	24.5000	26.0000	24.5000	25.5500	+16.136%	109	598	-41.292%
2026-03-16	22.0300	22.9000	21.5000	22.0000	-14.297%	103	557	-31.818%
2026-03-13	27.0000	27.0000	25.6700	25.6700	-6.485%	21	528	-41.566%
2026-03-12	28.0400	28.0400	27.4500	27.4500	+2.425%	21	545	-45.355%
2026-03-11	26.5000	27.7100	26.5000	26.8000	-16.066%	49	525	-44.030%
2026-03-10	31.9300	31.9300	31.9300	31.9300	-5.700%	1	515	-53.022%
2026-03-06	33.1100	33.8600	33.1100	33.8600	+5.945%	2	519	-55.700%
2026-03-04	31.9600	31.9600	31.9600	31.9600	-11.591%	1	519	-53.066%
2026-03-03	36.3400	37.2000	36.1500	36.1500	+3.286%	32	519	-58.506%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+15.512%	5	506	-57.143%
2026-02-25	30.2800	30.3000	29.1900	30.3000	-5.460%	10	506	-50.495%
2026-02-24	32.0500	32.0500	32.0500	32.0500	+0.156%	1	506	-53.198%
2026-02-20	31.0300	32.0000	31.0300	32.0000	+6.667%	2	506	-53.125%
2026-02-19	30.5500	30.5500	29.5000	30.0000	-3.226%	16	504	-50.000%
2026-02-18	31.0000	31.0000	30.5000	31.0000	-6.061%	26	496	-51.613%
2026-02-17	33.6400	34.0000	33.0000	33.0000	0.000%	21	496	-54.545%
2026-02-13	33.5000	33.6500	33.0000	33.0000	-2.164%	3	485	-54.545%
2026-02-11	33.7300	33.7300	33.7300	33.7300	-3.491%	1	485	-55.529%
2026-02-09	35.6500	35.6500	34.9500	34.9500	-16.287%	40	484	-57.082%
2026-02-05	41.7400	41.7500	41.7400	41.7500	+4.115%	12	467	-64.072%
2026-02-04	39.0000	40.5000	39.0000	40.1000	+7.507%	31	465	-62.594%
2026-02-03	37.3000	37.3000	37.3000	37.3000	+3.039%	1	460	-59.786%
2026-02-02	38.0000	38.0000	36.2000	36.2000	-3.749%	76	461	-58.564%
2026-01-30	35.4400	37.6100	35.4300	37.6100	+7.765%	11	435	-60.117%
2026-01-29	34.7500	35.7300	34.7500	34.9000	+3.530%	12	433	-57.020%
2026-01-28	32.2000	33.7100	32.2000	33.7100	+2.152%	19	439	-55.503%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-3.226%	50	428	-54.545%
2026-01-23	34.9900	34.9900	34.1000	34.1000	+1.791%	2	378	-56.012%
2026-01-22	32.8000	33.5000	32.8000	33.5000	-0.387%	13	377	-55.224%
2026-01-21	33.3000	35.8000	33.3000	33.6300	+1.663%	36	376	-55.397%
2026-01-20	33.1500	33.7500	33.0400	33.0800	+5.687%	13	346	-54.655%
2026-01-16	32.0000	32.0000	31.0000	31.3000	-0.949%	30	315	-52.077%
2026-01-15	32.0000	32.9000	31.6000	31.6000	-3.541%	15	315	-52.532%
2026-01-14	32.5600	33.0000	32.1000	32.7600	+4.198%	7	313	-54.212%
2026-01-13	31.6900	31.8800	31.3900	31.4400	+0.640%	45	313	-52.290%
2026-01-12	34.0000	34.0000	31.2400	31.2400	-7.024%	41	318	-51.985%
2026-01-09	32.8500	33.6000	32.8500	33.6000	+1.511%	3	301	-55.357%
2026-01-08	32.9500	33.1000	32.7500	33.1000	-0.898%	22	300	-54.683%
2026-01-07	33.3000	33.7500	33.3000	33.4000	-0.861%	11	280	-55.090%
2026-01-06	33.5100	33.6900	33.5100	33.6900	-3.467%	4	279	-55.476%
2026-01-05	35.0000	35.0000	34.9000	34.9000	-8.471%	2	282	-57.020%
2025-12-31	38.2000	38.2000	38.1300	38.1300	-0.183%	20	290	-60.661%
2025-12-30	38.2000	38.2000	38.2000	38.2000	+1.731%	10	290	-60.733%
2025-12-29	38.0000	38.0000	37.5500	37.5500	+0.482%	4	280	-60.053%
2025-12-26	37.3400	37.3700	37.3400	37.3700	+5.268%	2	280	-59.861%
2025-12-22	36.5000	36.5000	35.5000	35.5000	-7.792%	12	277	-57.746%
2025-12-19	38.5000	38.5000	38.5000	38.5000	-7.229%	10	277	-61.039%
2025-12-18	41.5000	41.5000	41.5000	41.5000	+1.220%	1	277	-63.855%
2025-12-17	41.6500	41.6500	41.0000	41.0000	0.000%	2	276	-63.415%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+15.493%	2	275	-63.415%
2025-12-09	35.5000	35.5000	35.5000	35.5000	+0.766%	1	275	-57.746%
2025-12-05	35.2300	35.2300	35.2300	35.2300	+0.657%	3	274	-57.423%
2025-12-04	35.0300	35.0300	35.0000	35.0000	-3.555%	4	276	-57.143%
2025-12-03	36.2900	36.2900	36.2900	36.2900	+2.341%	1	272	-58.666%
2025-12-02	35.4600	35.4600	35.4600	35.4600	-5.691%	1	273	-57.699%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-4.882%	1	273	-60.106%
2025-11-25	40.6100	40.6100	39.5300	39.5300	+1.151%	5	272	-62.054%
2025-11-24	39.1300	39.1300	39.0500	39.0800	-7.612%	20	275	-61.617%
2025-11-21	41.4700	43.0000	41.3900	42.3000	+6.495%	33	265	-64.539%
2025-11-20	36.9500	40.0000	36.8400	39.7200	-2.575%	32	286	-62.236%
2025-11-17	42.0000	42.0000	40.5000	40.7700	-3.935%	18	298	-63.208%
2025-11-14	41.9700	42.4400	41.6000	42.4400	+4.842%	129	295	-64.656%
2025-11-13	39.9000	40.4800	38.5000	40.4800	+6.526%	67	367	-62.945%
2025-11-12	35.0000	38.1000	35.0000	38.0000	+8.571%	17	332	-60.526%
2025-11-11	34.5000	35.7000	33.0000	35.0000	-1.961%	61	316	-57.143%
2025-11-07	36.4000	36.4000	35.7000	35.7000	+2.000%	82	277	-57.983%
2025-11-06	35.0000	35.0000	35.0000	35.0000	+11.217%	1	197	-57.143%
2025-11-03	29.9600	31.4700	29.9600	31.4700	+5.960%	14	197	-52.336%
2025-10-31	29.6000	29.7700	29.5000	29.7000	-4.808%	6	197	-49.495%
2025-10-30	31.2000	31.2000	31.2000	31.2000	+4.000%	2	195	-51.923%
2025-10-29	31.0000	31.0000	30.0000	30.0000	-1.316%	3	195	-50.000%
2025-10-28	30.0000	30.4000	29.7000	30.4000	-0.556%	84	195	-50.658%
2025-10-27	30.1700	30.5700	30.1700	30.5700	-6.799%	3	112	-50.932%
2025-10-24	32.1000	32.8000	32.1000	32.8000	-5.093%	5	112	-54.268%
2025-10-23	34.5600	34.5600	34.5600	34.5600	-12.506%	3	112	-56.597%
2025-10-22	34.0000	39.5000	34.0000	39.5000	+16.176%	60	111	-62.025%
2025-10-21	33.8000	34.0000	33.8000	34.0000	+6.250%	5	145	-55.882%
2025-10-20	32.0000	32.0000	31.5000	32.0000	+3.560%	3	144	-53.125%
2025-10-17	31.0000	31.4400	30.8000	30.9000	+15.514%	71	141	-51.456%
2025-10-15	26.7500	26.7500	26.7500	26.7500	+2.412%	1	91	-43.925%
2025-10-14	26.1200	26.1200	26.1200	26.1200	+1.634%	1	91	-42.573%
2025-10-13	25.7000	25.7000	25.7000	25.7000	-1.154%	1	90	-41.634%
2025-10-09	26.7000	26.7000	26.0000	26.0000	-4.412%	2	90	-42.308%
2025-10-08	27.2000	27.2000	27.2000	27.2000	+11.842%	1	92	-44.853%
2025-10-06	24.8000	24.8000	24.3200	24.3200	+0.537%	3	92	-38.322%
2025-10-03	24.4000	24.4000	24.1900	24.1900	-3.240%	4	92	-37.991%
2025-10-02	26.1000	26.1000	25.0000	25.0000	-9.584%	2	90	-40.000%
2025-10-01	28.5500	28.5500	27.6500	27.6500	+2.407%	6	89	-45.750%
2025-09-30	27.0000	27.0000	27.0000	27.0000	-3.743%	2	90	-44.444%
2025-09-29	28.0000	28.0500	28.0000	28.0500	-5.236%	6	90	-46.524%
2025-09-26	30.5000	30.8000	29.6000	29.6000	+2.245%	3	89	-49.324%
2025-09-25	28.9500	28.9500	28.9500	28.9500	+3.319%	3	87	-48.187%
2025-09-24	28.5000	28.8000	27.3000	28.0200	-4.041%	18	84	-46.467%
2025-09-23	27.4800	29.5000	27.4400	29.2000	+1.742%	12	75	-48.630%
2025-09-22	29.3200	29.3200	28.0000	28.7000	-5.592%	7	64	-47.735%
2025-09-18	31.4700	32.0000	28.8000	30.4000	-8.434%	13	63	-50.658%
2025-09-16	33.2000	33.2000	33.2000	33.2000	+1.220%	2	71	-54.819%
2025-09-15	32.8000	32.8000	32.8000	32.8000	-3.501%	12	71	-54.268%
2025-09-12	33.9900	33.9900	33.9900	33.9900	+0.861%	2	64	-55.869%
2025-09-11	33.7000	33.7000	33.7000	33.7000	+5.313%	1	66	-55.490%
2025-09-10	31.0800	33.0000	30.9300	32.0000	-0.312%	45	66	-53.125%
2025-09-09	35.0000	35.0000	31.6200	32.1000	-23.753%	44	32	-53.271%
2025-08-26	42.1000	42.1000	42.1000	42.1000	+4.988%	1	2	-64.371%
2025-08-11	40.7000	40.7000	40.1000	40.1000	0.000%	2	2	-62.594%

.dark-mode .gL8Slr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL8Slr{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P100NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)option OPRA

NBIS20270115P100
NBIS Jan 15 2027 100.00 Put (NBIS270115P00100000)
option OPRA