Dark

NBIS20270115P13
NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)
option OPRA

EOD

Jul 14, 2026

0.1100-62.069%(-0.1800)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.3300	0.3500	0.1100	0.1100	-62.069%	63	3,001	0.000%
2026-07-13	0.2600	0.4700	0.1000	0.2900	+190.000%	122	3,007	-62.069%
2026-07-10	0.2600	0.3600	0.1000	0.1000	-62.963%	95	2,887	+10.000%
2026-07-09	0.2500	0.2900	0.1000	0.2700	0.000%	94	2,900	-59.259%
2026-07-08	0.2600	0.3100	0.1100	0.2700	+68.750%	185	2,909	-59.259%
2026-07-07	0.2600	0.3300	0.1000	0.1600	+77.778%	419	2,897	-31.250%
2026-07-06	0.2100	0.2900	0.0900	0.0900	-25.000%	148	2,858	+22.222%
2026-07-02	0.2200	0.2900	0.1100	0.1200	+20.000%	22	2,871	-8.333%
2026-07-01	0.1900	0.3000	0.1000	0.1000	+11.111%	160	2,871	+10.000%
2026-06-30	0.2500	0.2700	0.0900	0.0900	0.000%	36	2,816	+22.222%
2026-06-29	0.2100	0.2500	0.0900	0.0900	-10.000%	301	2,832	+22.222%
2026-06-26	0.2700	0.2900	0.0900	0.1000	-58.333%	257	2,579	+10.000%
2026-06-25	0.2700	0.3100	0.1900	0.2400	+4.348%	115	2,806	-54.167%
2026-06-24	0.2900	0.3200	0.2300	0.2300	-11.538%	113	2,699	-52.174%
2026-06-23	0.2800	0.2800	0.2600	0.2600	+30.000%	2	2,588	-57.692%
2026-06-22	0.3000	0.3300	0.2000	0.2000	-35.484%	65	2,586	-45.000%
2026-06-18	0.3300	0.3700	0.2100	0.3100	-8.824%	78	2,381	-64.516%
2026-06-17	0.2900	0.3700	0.2700	0.3400	+54.545%	71	2,381	-67.647%
2026-06-16	0.3000	0.3300	0.2200	0.2200	-29.032%	81	2,381	-50.000%
2026-06-15	0.3100	0.3400	0.2000	0.3100	-13.889%	38	2,305	-64.516%
2026-06-12	0.2900	0.3600	0.2900	0.3600	+71.429%	5	2,305	-69.444%
2026-06-11	0.3300	0.3800	0.2100	0.2100	-40.000%	137	2,305	-47.619%
2026-06-10	0.3700	0.4000	0.2000	0.3500	-2.778%	1,157	2,170	-68.571%
2026-06-09	0.2900	0.3600	0.2900	0.3600	+16.129%	13	1,020	-69.444%
2026-06-08	0.2700	0.3100	0.2200	0.3100	+3.333%	12	1,007	-64.516%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	995	-63.333%
2026-06-03	0.3000	0.3000	0.3000	0.3000	0.000%	1	994	-63.333%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+20.000%	1	993	-63.333%
2026-06-01	0.3000	0.3000	0.2500	0.2500	0.000%	4	992	-56.000%
2026-05-28	0.3000	0.3000	0.1100	0.2500	+25.000%	7	989	-56.000%
2026-05-27	0.1700	0.2000	0.1200	0.2000	+11.111%	53	982	-45.000%
2026-05-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	929	-38.889%
2026-05-21	0.1500	0.2000	0.1500	0.1800	+5.882%	3	925	-38.889%
2026-05-11	0.7400	0.7400	0.1700	0.1700	-74.242%	2	925	-35.294%
2026-05-08	0.6900	0.6900	0.6600	0.6600	+186.957%	3	924	-83.333%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	924	-52.174%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-39.024%	1	925	-56.000%
2026-04-17	0.4100	0.4100	0.4100	0.4100	+95.238%	1	926	-73.171%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-22.222%	1	925	-47.619%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-6.897%	2	926	-59.259%
2026-04-13	0.2900	0.2900	0.2900	0.2900	-17.143%	15	928	-62.069%
2026-04-09	0.3200	0.3500	0.3200	0.3500	+16.667%	11	943	-68.571%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-18.919%	1	952	-63.333%
2026-04-02	0.3700	0.3700	0.3700	0.3700	-26.000%	1	950	-70.270%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	950	-78.000%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-10.000%	2	949	-75.556%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+35.135%	1	951	-78.000%
2026-03-16	0.3500	0.3700	0.3500	0.3700	-63.366%	15	952	-70.270%
2026-03-12	1.0100	1.0100	1.0100	1.0100	+124.444%	1	937	-89.109%
2026-03-10	0.4500	0.4500	0.4500	0.4500	-23.729%	2	937	-75.556%
2026-03-04	0.5900	0.6200	0.5700	0.5900	+5.357%	32	936	-81.356%
2026-02-26	0.5700	0.5700	0.5200	0.5600	+1.818%	6	914	-80.357%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-6.780%	1	919	-80.000%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-9.231%	1	919	-81.356%
2026-02-19	0.7500	0.7500	0.6500	0.6500	-13.333%	2	919	-83.077%
2026-02-09	0.7500	0.7500	0.7500	0.7500	+17.188%	1	919	-85.333%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-8.571%	2	919	-82.813%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+9.375%	1	918	-84.286%
2026-01-12	0.6400	0.6400	0.6400	0.6400	-8.571%	1	918	-82.813%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-6.667%	10	918	-84.286%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+7.143%	56	959	-85.333%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+11.111%	2	959	-84.286%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-25.882%	1	957	-82.540%
2025-12-10	0.8500	0.8500	0.8500	0.8500	-15.000%	5	956	-87.059%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+35.135%	211	951	-89.000%
2025-11-26	0.7400	0.7400	0.7400	0.7400	+19.355%	18	886	-85.135%
2025-11-25	0.6200	0.6200	0.6200	0.6200	-38.000%	18	886	-82.258%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+11.111%	10	886	-89.000%
2025-11-18	1.0000	1.0000	0.9000	0.9000	+38.462%	2	896	-87.778%
2025-10-16	0.6500	0.6500	0.6500	0.6500	+30.000%	1	895	-83.077%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+19.048%	5	894	-78.000%
2025-09-11	0.4200	0.4200	0.4200	0.4200	-16.000%	1	894	-73.810%
2025-09-09	0.4300	0.5000	0.4300	0.5000	-52.381%	34	894	-78.000%
2025-08-25	1.0500	1.0500	1.0500	1.0500	+31.250%	10	884	-89.524%
2025-08-19	0.7800	0.8000	0.7800	0.8000	+6.667%	10	894	-86.250%
2025-08-11	0.8000	0.8000	0.7300	0.7500	-16.667%	8	894	-85.333%
2025-08-07	0.9100	0.9100	0.9000	0.9000	-17.431%	11	902	-87.778%
2025-07-30	1.0900	1.0900	1.0900	1.0900	-2.679%	1	913	-89.908%
2025-07-22	1.1200	1.1200	1.1200	1.1200	+1.818%	5	914	-90.179%
2025-07-17	1.1500	1.2000	1.1000	1.1000	-4.348%	3	909	-90.000%
2025-07-15	1.2000	1.2000	1.1500	1.1500	-4.167%	9	908	-90.435%
2025-07-14	1.3000	1.3000	1.1500	1.2000	-14.286%	52	907	-90.833%
2025-07-07	1.3500	1.5000	1.3500	1.4000	0.000%	9	857	-92.143%
2025-07-03	1.4000	1.4000	1.4000	1.4000	0.000%	2	854	-92.143%
2025-07-02	1.4000	1.4000	1.4000	1.4000	-4.762%	1	854	-92.143%
2025-06-27	1.4500	1.5000	1.4300	1.4700	-5.161%	6	853	-92.517%
2025-06-25	1.5000	1.6000	1.4700	1.5500	+3.333%	6	853	-92.903%
2025-06-24	1.4500	1.5500	1.4000	1.5000	-6.250%	26	853	-92.667%
2025-06-23	1.6500	1.6500	1.5500	1.6000	0.000%	8	852	-93.125%
2025-06-20	1.6800	1.7000	1.5800	1.6000	-3.030%	32	853	-93.125%
2025-06-18	1.7000	1.7500	1.6300	1.6500	-4.070%	12	855	-93.333%
2025-06-17	1.7500	1.8000	1.6000	1.7200	+10.968%	34	855	-93.605%
2025-06-16	1.6000	1.6200	1.4000	1.5500	-6.627%	38	853	-92.903%
2025-06-13	1.6800	1.7000	1.5600	1.6600	+9.934%	100	859	-93.373%
2025-06-12	1.5000	1.5800	1.4300	1.5100	+2.027%	59	846	-92.715%
2025-06-11	1.4800	1.5400	1.3500	1.4800	+2.069%	36	844	-92.568%
2025-06-10	1.5500	1.5800	1.4000	1.4500	+3.571%	47	843	-92.414%
2025-06-09	1.4000	1.5000	1.3500	1.4000	-11.392%	28	839	-92.143%
2025-06-06	1.6000	1.7000	1.5300	1.5800	-7.059%	82	837	-93.038%
2025-06-05	1.3500	1.7000	1.3500	1.7000	+2.410%	7	835	-93.529%
2025-06-04	1.6800	1.7800	1.5600	1.6600	+0.606%	45	828	-93.373%
2025-06-03	1.7800	1.7800	1.6300	1.6500	-2.941%	20	826	-93.333%
2025-06-02	1.8500	1.8900	1.7000	1.7000	-2.857%	11	826	-93.529%
2025-05-30	1.8400	1.8900	1.6800	1.7500	+4.167%	40	823	-93.714%
2025-05-29	1.7800	1.8400	1.6700	1.6800	-1.176%	18	823	-93.452%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-18.269%	1	825	-93.529%
2025-05-15	2.0800	2.0800	2.0800	2.0800	+9.474%	1	826	-94.712%
2025-05-14	1.9000	1.9000	1.9000	1.9000	-7.317%	1	827	-94.211%
2025-05-13	2.0500	2.0500	2.0500	2.0500	-6.818%	1	827	-94.634%
2025-05-12	2.2400	2.2400	2.2000	2.2000	-19.708%	11	826	-95.000%
2025-05-08	2.6500	2.7400	2.6500	2.7400	-11.613%	2	816	-95.985%
2025-05-01	3.1000	3.1000	3.1000	3.1000	-0.641%	1	817	-96.452%
2025-04-29	3.1200	3.1200	3.1200	3.1200	0.000%	6	818	-96.474%
2025-04-25	3.1200	3.1200	3.1200	3.1200	-0.952%	28	818	-96.474%
2025-04-24	3.1500	3.1500	3.1500	3.1500	-3.374%	1	820	-96.508%
2025-04-23	3.3500	3.3500	3.2000	3.2600	-6.857%	3	821	-96.626%
2025-04-22	3.5000	3.5000	3.5000	3.5000	-0.568%	1	824	-96.857%
2025-04-17	3.5200	3.5200	3.5200	3.5200	-2.222%	2	823	-96.875%
2025-04-15	3.6000	3.6000	3.6000	3.6000	0.000%	2	823	-96.944%
2025-04-14	3.7000	3.7000	3.6000	3.6000	-0.826%	13	825	-96.944%
2025-04-10	3.6300	3.6300	3.6300	3.6300	+8.358%	1	825	-96.970%
2025-04-09	4.3000	4.4000	3.3500	3.3500	-20.238%	235	825	-96.716%
2025-04-08	4.1600	4.3000	4.1000	4.2000	0.000%	14	837	-97.381%
2025-04-07	4.7000	4.7000	4.2000	4.2000	-4.545%	7	827	-97.381%
2025-04-04	4.4000	4.4000	4.4000	4.4000	+12.821%	120	833	-97.500%
2025-04-03	3.9000	3.9000	3.9000	3.9000	+5.405%	13	773	-97.179%
2025-04-01	3.9000	3.9500	3.7000	3.7000	-6.329%	17	786	-97.027%
2025-03-31	3.9000	3.9500	3.9000	3.9500	+3.675%	3	784	-97.215%
2025-03-28	3.4600	3.8100	3.4600	3.8100	+8.857%	142	782	-97.113%
2025-03-27	3.5000	3.5000	3.5000	3.5000	+2.941%	2	795	-96.857%
2025-03-26	3.4000	4.4500	3.3500	3.4000	+9.677%	360	795	-96.765%
2025-03-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	445	-96.452%
2025-03-24	3.2000	3.2000	3.1000	3.1000	-6.061%	40	444	-96.452%
2025-03-21	3.4000	3.4100	3.3000	3.3000	-4.348%	296	484	-96.667%
2025-03-20	3.4500	3.4500	3.4500	3.4500	+2.374%	1	347	-96.812%
2025-03-18	3.4000	3.4000	3.3700	3.3700	+0.597%	100	346	-96.736%
2025-03-17	3.4200	3.5300	3.3500	3.3500	-1.471%	5	247	-96.716%
2025-03-14	3.4000	3.4000	3.4000	3.4000	-7.609%	4	247	-96.765%
2025-03-13	3.6800	3.6800	3.6800	3.6800	+8.235%	3	247	-97.011%
2025-03-12	3.4000	3.4000	3.4000	3.4000	-5.556%	1	247	-96.765%
2025-03-11	3.5300	3.6000	3.5300	3.6000	+5.263%	9	247	-96.944%
2025-03-07	3.4300	3.4300	3.4200	3.4200	+2.090%	4	239	-96.784%
2025-03-03	3.2500	3.5000	3.2500	3.3500	+8.065%	172	237	-96.716%
2025-02-28	3.1000	3.1000	3.1000	3.1000	-3.125%	2	80	-96.452%
2025-02-27	3.0100	3.2000	3.0100	3.2000	+8.475%	11	79	-96.563%
2025-02-25	2.9500	2.9500	2.9500	2.9500	-1.667%	10	71	-96.271%
2025-02-24	3.0000	3.0000	3.0000	3.0000	+30.435%	1	61	-96.333%
2025-02-20	2.3000	2.3000	2.3000	2.3000	-8.000%	40	60	-95.217%
2025-02-19	2.5000	2.5000	2.5000	2.5000	+4.167%	1	60	-95.600%
2025-02-14	2.4700	2.4700	2.4000	2.4000	-12.088%	28	55	-95.417%
2025-02-13	2.7300	2.7300	2.7300	2.7300	-7.458%	1	54	-95.971%
2025-02-07	2.9500	2.9500	2.9500	2.9500	-1.667%	2	54	-96.271%
2025-01-31	3.3000	3.3000	3.0000	3.0000	-6.250%	4	55	-96.333%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-12.329%	1	52	-96.563%
2025-01-28	3.7000	3.8000	3.6500	3.6500	-1.351%	3	52	-96.986%
2025-01-27	3.1000	3.7000	3.1000	3.7000	+75.355%	2	50	-97.027%
2025-01-24	2.1400	2.1400	2.1100	2.1100	-12.083%	80	49	-94.787%
2025-01-23	2.4000	2.4000	2.4000	2.4000	-3.226%	2	9	-95.417%
2025-01-22	2.4800	2.4800	2.4800	2.4800	-14.483%	1	8	-95.565%
2025-01-10	2.9000	2.9000	2.9000	2.9000	-17.143%	2	9	-96.207%
2024-12-19	3.5000	3.5000	3.5000	3.5000	+9.375%	5	8	-96.857%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-11.111%	1	3	-96.563%
2024-12-13	3.6000	3.6000	3.6000	3.6000	+12.500%	2	3	-96.944%
2024-12-06	3.2000	3.2000	3.2000	3.2000	-19.799%	2	2	-96.563%
2024-12-04	3.9900	3.9900	3.9900	3.9900	0.000%	1	1	-97.243%

.dark-mode .D7fSJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7fSJQ{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P13NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)option OPRA

NBIS20270115P13
NBIS Jan 15 2027 13.00 Put (NBIS270115P00013000)
option OPRA