Dark

NBIS20270115P15
NBIS Jan 15 2027 15.00 Put (NBIS270115P00015000)
option OPRA

EOD

Jul 14, 2026

0.1500-55.882%(-0.1900)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.3500	0.3700	0.1500	0.1500	-55.882%	118	6,550	0.000%
2026-07-13	0.3500	0.3900	0.3300	0.3400	+126.667%	117	6,552	-55.882%
2026-07-10	0.3200	0.3900	0.1500	0.1500	-6.250%	80	6,520	0.000%
2026-07-09	0.2900	0.3500	0.1500	0.1600	+14.286%	239	6,528	-6.250%
2026-07-08	0.3900	0.3900	0.1200	0.1400	-62.162%	314	6,584	+7.143%
2026-07-07	0.3600	0.3700	0.3600	0.3700	+85.000%	2	6,696	-59.459%
2026-07-06	0.3300	0.3500	0.2000	0.2000	-41.176%	6	6,695	-25.000%
2026-07-02	0.3600	0.3900	0.1200	0.3400	-12.821%	170	6,705	-55.882%
2026-07-01	0.3700	0.3900	0.2400	0.3900	+18.182%	38	6,705	-61.538%
2026-06-30	0.3300	0.3700	0.3300	0.3300	+26.923%	11	6,694	-54.545%
2026-06-29	0.3500	0.3500	0.2300	0.2600	-31.579%	4	6,690	-42.308%
2026-06-26	0.3400	0.3900	0.2300	0.3800	+15.152%	37	6,688	-60.526%
2026-06-25	0.3200	0.3300	0.3000	0.3300	+6.452%	11	6,678	-54.545%
2026-06-24	0.2900	0.3800	0.2500	0.3100	0.000%	28	6,673	-51.613%
2026-06-23	0.3100	0.3300	0.2100	0.3100	-3.125%	161	6,671	-51.613%
2026-06-22	0.3400	0.3400	0.2600	0.3200	-8.571%	6	6,659	-53.125%
2026-06-18	0.3300	0.4100	0.3300	0.3500	+29.630%	35	6,601	-57.143%
2026-06-17	0.3600	0.3800	0.2600	0.2700	-28.947%	54	6,601	-44.444%
2026-06-16	0.3400	0.3900	0.2500	0.3800	-2.564%	32	6,601	-60.526%
2026-06-15	0.3500	0.4100	0.3000	0.3900	+62.500%	50	6,577	-61.538%
2026-06-12	0.2600	0.3900	0.2300	0.2400	-42.857%	27	6,577	-37.500%
2026-06-11	0.3500	0.4400	0.3100	0.4200	+50.000%	32	6,577	-64.286%
2026-06-10	0.3800	0.4500	0.2700	0.2800	-28.205%	179	6,572	-46.429%
2026-06-09	0.2900	0.3900	0.2900	0.3900	+85.714%	36	6,567	-61.538%
2026-06-08	0.2500	0.3900	0.2100	0.2100	+5.000%	86	6,551	-28.571%
2026-05-26	0.5500	0.5500	0.2000	0.2000	-9.091%	7	6,543	-25.000%
2026-05-19	0.5200	0.5200	0.1900	0.2200	-12.000%	26	6,543	-31.818%
2026-05-18	0.2600	0.2600	0.1700	0.2500	-19.355%	20	6,538	-40.000%
2026-05-15	0.3100	0.3100	0.3100	0.3100	-40.385%	1	6,538	-51.613%
2026-05-14	0.5200	0.5200	0.5200	0.5200	+333.333%	1	6,538	-71.154%
2026-05-13	0.1500	0.5300	0.1200	0.1200	-63.636%	17	6,537	+25.000%
2026-05-08	0.3100	0.3300	0.3100	0.3300	+65.000%	3	6,537	-54.545%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-23.077%	6	6,540	-25.000%
2026-04-29	0.3000	0.3000	0.2600	0.2600	0.000%	3	6,540	-42.308%
2026-04-28	0.3000	0.3400	0.2600	0.2600	+4.000%	7	6,541	-42.308%
2026-04-27	0.3000	0.3000	0.2500	0.2500	+8.696%	12	6,541	-40.000%
2026-04-23	0.2500	0.3000	0.2300	0.2300	-8.000%	51	6,538	-34.783%
2026-04-22	0.2500	0.2500	0.2500	0.2500	-19.355%	30	6,493	-40.000%
2026-04-20	0.3100	0.3100	0.3100	0.3100	+6.897%	7	6,507	-51.613%
2026-04-17	0.3000	0.3000	0.2900	0.2900	+11.538%	6	6,507	-48.276%
2026-04-16	0.2900	0.2900	0.2600	0.2600	-21.212%	6	6,509	-42.308%
2026-04-15	0.3500	0.3500	0.3300	0.3300	0.000%	66	6,505	-54.545%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-23.256%	1	6,509	-54.545%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-14.000%	1	6,510	-65.116%
2026-04-06	0.5000	0.5900	0.5000	0.5000	-9.091%	241	6,510	-70.000%
2026-04-02	0.5000	0.5500	0.5000	0.5500	0.000%	13	6,273	-72.727%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-19.118%	10	6,273	-72.727%
2026-03-30	0.6200	0.6800	0.6200	0.6800	0.000%	6	6,273	-77.941%
2026-03-27	0.6700	0.6800	0.6700	0.6800	+23.636%	11	6,273	-77.941%
2026-03-23	0.5200	0.5500	0.5200	0.5500	-6.780%	9	6,269	-72.727%
2026-03-19	0.5900	0.5900	0.5900	0.5900	+20.408%	2	6,265	-74.576%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-15.517%	1	6,265	-69.388%
2026-03-17	0.5800	0.5800	0.5800	0.5800	+5.455%	11	6,264	-74.138%
2026-03-16	0.5500	0.5500	0.4600	0.5500	-28.571%	1,097	6,272	-72.727%
2026-03-04	0.7700	0.7700	0.7700	0.7700	-1.282%	29	7,306	-80.519%
2026-02-23	0.7800	0.7800	0.7800	0.7800	+4.000%	1	7,306	-80.769%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-8.537%	66	7,307	-80.000%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-29.310%	10	7,307	-81.707%
2026-02-10	1.1600	1.1600	1.1600	1.1600	+33.333%	2	7,307	-87.069%
2026-02-06	0.9100	0.9100	0.8700	0.8700	-13.000%	26	7,307	-82.759%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+8.696%	30	7,307	-85.000%
2026-02-04	0.9500	0.9500	0.8500	0.9200	-7.071%	19	7,307	-83.696%
2026-02-02	1.0500	1.0500	0.9700	0.9900	+25.316%	20	7,307	-84.848%
2026-01-29	0.8300	0.8300	0.7900	0.7900	-1.250%	12	7,307	-81.013%
2026-01-28	0.8000	0.8300	0.8000	0.8000	-2.439%	12	7,308	-81.250%
2026-01-27	0.8200	0.8200	0.8200	0.8200	+2.500%	5	7,308	-81.707%
2026-01-26	0.8500	0.8500	0.8000	0.8000	-4.762%	20	7,308	-81.250%
2026-01-22	0.9200	0.9200	0.8400	0.8400	+7.692%	2	7,308	-82.143%
2026-01-21	0.8100	0.8100	0.7800	0.7800	+2.632%	6	7,308	-80.769%
2026-01-16	0.8700	0.8700	0.7600	0.7600	0.000%	11	7,307	-80.263%
2026-01-14	0.8000	0.8000	0.7200	0.7600	-7.317%	269	7,307	-80.263%
2026-01-13	0.8100	0.8200	0.8100	0.8200	-18.000%	209	7,575	-81.707%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+33.333%	2	7,783	-85.000%
2026-01-02	0.7800	0.7800	0.7500	0.7500	-21.053%	3	7,783	-80.000%
2025-12-31	0.9500	0.9500	0.9400	0.9500	0.000%	100	7,819	-84.211%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-3.061%	1	7,819	-84.211%
2025-12-29	0.9800	0.9800	0.9800	0.9800	-21.600%	1	7,819	-84.694%
2025-12-19	1.2500	1.2500	1.2500	1.2500	+5.932%	3	7,818	-88.000%
2025-12-18	1.1400	1.1800	1.1400	1.1800	+2.609%	4	7,818	-87.288%
2025-12-17	1.1000	1.1500	1.1000	1.1500	-4.167%	67	7,819	-86.957%
2025-12-16	1.1500	1.2000	1.1000	1.2000	+9.091%	2,328	7,796	-87.500%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+4.762%	1	5,985	-86.364%
2025-12-09	1.0500	1.0500	1.0500	1.0500	-1.869%	7	5,985	-85.714%
2025-12-08	1.0700	1.0700	1.0700	1.0700	+8.081%	2	5,985	-85.981%
2025-12-05	1.0500	1.0500	0.9500	0.9900	-17.500%	545	5,985	-84.848%
2025-11-18	1.2500	1.2500	1.1500	1.2000	+11.111%	20	6,472	-87.500%
2025-11-17	1.2000	1.2000	1.0800	1.0800	-10.000%	3	6,472	-86.111%
2025-11-14	1.2000	1.2000	1.1900	1.2000	0.000%	329	6,472	-87.500%
2025-11-13	1.2000	1.2000	1.0000	1.2000	+41.176%	2,215	6,144	-87.500%
2025-11-12	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,961	-82.353%
2025-11-11	0.8200	0.8200	0.8200	0.8200	-3.529%	2	3,961	-81.707%
2025-11-10	0.9500	0.9500	0.8500	0.8500	+7.595%	6	3,961	-82.353%
2025-11-06	0.7900	0.7900	0.7900	0.7900	-1.250%	5	3,960	-81.013%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-14.894%	2	3,962	-81.250%
2025-10-23	0.9400	0.9400	0.9400	0.9400	+25.333%	1	3,962	-84.043%
2025-10-21	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,962	-80.000%
2025-10-20	0.7000	0.7000	0.7000	0.7000	0.000%	5	3,962	-78.571%
2025-10-13	0.7000	0.7000	0.7000	0.7000	+25.000%	2	3,962	-78.571%
2025-10-10	0.6000	0.6000	0.5600	0.5600	+12.000%	4	3,962	-73.214%
2025-10-09	0.6700	0.6700	0.5000	0.5000	-12.281%	3	3,960	-70.000%
2025-10-06	0.5700	0.5700	0.5700	0.5700	-13.636%	2	3,960	-73.684%
2025-10-03	0.6300	0.6600	0.6300	0.6600	+40.426%	11	3,960	-77.273%
2025-09-30	0.4700	0.4700	0.4700	0.4700	-27.692%	4	3,952	-68.085%
2025-09-25	0.6500	0.6500	0.6400	0.6500	+18.182%	51	3,956	-76.923%
2025-09-15	0.5500	0.5500	0.5500	0.5500	0.000%	32	3,956	-72.727%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-8.333%	46	3,938	-72.727%
2025-09-11	0.6000	0.6000	0.5600	0.6000	0.000%	312	3,892	-75.000%
2025-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	50	3,582	-75.000%
2025-09-09	0.6000	0.6500	0.5500	0.6000	-33.333%	83	3,532	-75.000%
2025-09-03	0.9000	0.9000	0.9000	0.9000	-5.263%	2	3,530	-83.333%
2025-08-29	0.9500	0.9500	0.9500	0.9500	-9.524%	1	3,530	-84.211%
2025-08-27	1.0000	1.0500	1.0000	1.0500	+23.529%	394	3,530	-85.714%
2025-08-22	0.8500	0.8500	0.8500	0.8500	-19.048%	4	3,150	-82.353%
2025-08-19	1.0300	1.0500	1.0300	1.0500	-4.545%	10	3,150	-85.714%
2025-08-18	1.1000	1.1000	1.1000	1.1000	+22.222%	1	3,150	-86.364%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,150	-83.333%
2025-08-14	0.9000	0.9000	0.9000	0.9000	-7.216%	5	3,151	-83.333%
2025-08-07	1.1300	1.1300	0.9700	0.9700	-27.612%	13	3,151	-84.536%
2025-08-04	1.3400	1.3400	1.3400	1.3400	-7.586%	2	3,150	-88.806%
2025-08-01	1.4500	1.4500	1.4500	1.4500	0.000%	2	3,150	-89.655%
2025-07-30	1.4500	1.4500	1.4500	1.4500	0.000%	1	3,150	-89.655%
2025-07-29	1.4500	1.4500	1.4500	1.4500	-3.333%	61	3,150	-89.655%
2025-07-18	1.5000	1.5000	1.5000	1.5000	-3.226%	2	3,106	-90.000%
2025-07-16	1.5500	1.5500	1.5500	1.5500	0.000%	6	3,106	-90.323%
2025-07-15	1.5500	1.5500	1.5500	1.5500	-3.125%	2	3,106	-90.323%
2025-07-14	2.2100	2.2100	1.6000	1.6000	-12.568%	3	3,106	-90.625%
2025-07-11	1.8300	1.8300	1.8300	1.8300	-1.613%	2	3,108	-91.803%
2025-07-09	1.9000	1.9000	1.8600	1.8600	-4.615%	2	3,106	-91.935%
2025-07-08	1.8900	1.9500	1.8900	1.9500	0.000%	30	3,105	-92.308%
2025-07-07	1.9500	1.9500	1.9500	1.9500	-9.302%	5	3,126	-92.308%
2025-06-23	2.1500	2.1500	2.1500	2.1500	0.000%	1	3,126	-93.023%
2025-06-17	2.1500	2.1500	2.1500	2.1500	+4.878%	1	3,125	-93.023%
2025-06-16	2.0500	2.0500	2.0500	2.0500	0.000%	5	3,126	-92.683%
2025-06-12	2.0500	2.0500	2.0500	2.0500	+1.485%	25	3,121	-92.683%
2025-06-10	2.0200	2.0200	2.0200	2.0200	+10.989%	1	3,121	-92.574%
2025-06-09	1.8200	1.8200	1.8200	1.8200	-17.273%	1	3,120	-91.758%
2025-06-06	2.2000	2.2000	2.2000	2.2000	0.000%	920	3,120	-93.182%
2025-06-05	2.1000	2.2000	1.8500	2.2000	-4.348%	1,077	2,695	-93.182%
2025-06-04	2.2500	2.3000	2.1500	2.3000	-2.128%	2,003	2,180	-93.478%
2025-05-30	2.3500	2.3500	2.3500	2.3500	-2.490%	2	608	-93.617%
2025-05-21	2.4100	2.4100	2.4100	2.4100	+3.433%	10	609	-93.776%
2025-05-20	2.3600	2.3600	2.3300	2.3300	-12.734%	11	619	-93.562%
2025-05-13	2.6700	2.6700	2.6700	2.6700	-2.198%	1	628	-94.382%
2025-05-12	3.0000	3.0000	2.7300	2.7300	-19.706%	18	629	-94.505%
2025-05-09	3.5000	3.6000	3.4000	3.4000	+1.493%	24	645	-95.588%
2025-05-08	3.3500	3.3500	3.3500	3.3500	-6.944%	1	633	-95.522%
2025-05-07	3.6000	3.6000	3.6000	3.6000	-7.692%	2	634	-95.833%
2025-05-05	3.9000	3.9000	3.9000	3.9000	-1.266%	30	636	-96.154%
2025-04-29	3.9500	3.9500	3.9500	3.9500	-2.469%	6	606	-96.203%
2025-04-28	4.0000	4.0500	4.0000	4.0500	0.000%	2	612	-96.296%
2025-04-25	3.9500	4.0500	3.9000	4.0500	+3.846%	50	610	-96.296%
2025-04-24	3.9000	3.9000	3.9000	3.9000	-15.217%	100	624	-96.154%
2025-04-17	4.6000	4.6000	4.6000	4.6000	-3.158%	3	529	-96.739%
2025-04-14	4.6400	4.7500	4.6400	4.7500	-4.040%	11	529	-96.842%
2025-04-10	4.6700	4.9500	4.6700	4.9500	+14.055%	4	520	-96.970%
2025-04-09	5.3500	5.3500	4.3400	4.3400	-19.331%	342	522	-96.544%
2025-04-08	5.1500	5.3800	5.1500	5.3800	+1.509%	2	191	-97.212%
2025-04-07	5.8900	5.8900	4.8000	5.3000	-3.285%	66	189	-97.170%
2025-04-04	5.4800	5.4800	5.4000	5.4800	+11.382%	24	135	-97.263%
2025-04-03	5.0000	5.0000	4.9200	4.9200	+9.333%	31	123	-96.951%
2025-04-02	4.6000	4.6000	4.5000	4.5000	-9.091%	25	129	-96.667%
2025-04-01	4.9500	4.9500	4.9500	4.9500	0.000%	3	129	-96.970%
2025-03-31	4.9000	5.0000	4.9000	4.9500	+5.319%	18	126	-96.970%
2025-03-28	4.5100	4.9000	4.5100	4.7000	+8.046%	28	108	-96.809%
2025-03-26	4.1900	5.4000	4.1200	4.3500	+8.479%	15	94	-96.552%
2025-03-25	4.0100	4.0100	4.0100	4.0100	+0.754%	1	79	-96.259%
2025-03-24	3.9800	3.9800	3.9800	3.9800	-6.353%	4	80	-96.231%
2025-03-21	4.2500	4.2500	4.2500	4.2500	-1.163%	2	80	-96.471%
2025-03-20	4.1000	4.3200	4.1000	4.3000	+1.655%	4	80	-96.512%
2025-03-19	4.2300	4.2300	4.2300	4.2300	-3.645%	4	76	-96.454%
2025-03-18	4.3900	4.3900	4.3900	4.3900	+2.331%	3	78	-96.583%
2025-03-17	4.2900	4.2900	4.2900	4.2900	-1.831%	8	75	-96.503%
2025-03-14	4.3700	4.3700	4.3700	4.3700	-5.000%	2	67	-96.568%
2025-03-13	4.6000	4.6000	4.6000	4.6000	+5.747%	2	66	-96.739%
2025-03-12	4.2000	4.6300	4.2000	4.3500	-8.613%	24	66	-96.552%
2025-03-11	4.6200	4.9000	4.6000	4.7600	+5.543%	206	77	-96.849%
2025-03-10	4.5500	4.6500	4.5100	4.5100	+4.884%	8	73	-96.674%
2025-03-06	4.5000	4.5000	4.3000	4.3000	+1.176%	4	65	-96.512%
2025-03-03	4.1500	4.5200	4.1500	4.2500	+8.142%	23	61	-96.471%
2025-02-27	3.9300	3.9300	3.9300	3.9300	+19.091%	1	38	-96.183%
2025-02-25	3.3000	3.3000	3.3000	3.3000	+10.000%	5	32	-95.455%
2025-02-19	3.0000	3.0000	3.0000	3.0000	-18.919%	1	32	-95.000%
2025-02-06	3.7000	3.7000	3.7000	3.7000	-19.565%	9	31	-95.946%
2025-01-29	4.5000	4.6000	4.5000	4.6000	-0.433%	2	22	-96.739%
2025-01-28	4.8000	4.8000	4.6200	4.6200	-8.151%	12	20	-96.753%
2025-01-27	5.0300	5.0300	5.0300	5.0300	+47.941%	1	10	-97.018%
2025-01-16	3.4000	3.4000	3.4000	3.4000	-11.688%	2	9	-95.588%
2025-01-10	3.8500	3.8500	3.8500	3.8500	-19.792%	2	7	-96.104%
2024-12-19	4.8000	4.8000	4.8000	4.8000	+6.667%	5	6	-96.875%
2024-12-18	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-96.667%

.dark-mode .q7XGDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7XGDV{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P15NBIS Jan 15 2027 15.00 Put (NBIS270115P00015000)option OPRA

NBIS20270115P15
NBIS Jan 15 2027 15.00 Put (NBIS270115P00015000)
option OPRA