Dark

NBIS20270115P23
NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)
option OPRA

EOD

Jul 14, 2026

0.5500-12.698%(-0.0800)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.6200	0.7200	0.5500	0.5500	-12.698%	50	631	0.000%
2026-07-13	0.5000	0.6300	0.5000	0.6300	-4.545%	16	591	-12.698%
2026-07-10	0.6300	0.6700	0.5000	0.6600	+32.000%	58	576	-16.667%
2026-07-09	0.6100	0.6200	0.5000	0.5000	-7.407%	14	564	+10.000%
2026-07-08	0.6300	0.6300	0.5400	0.5400	-1.818%	21	561	+1.852%
2026-07-07	0.6300	0.6400	0.5100	0.5500	+5.769%	7	560	0.000%
2026-07-06	0.6200	0.6200	0.5200	0.5200	-18.750%	21	559	+5.769%
2026-07-02	0.6000	0.6400	0.6000	0.6400	+18.519%	8	553	-14.063%
2026-07-01	0.6100	0.6300	0.5100	0.5400	-8.475%	8	553	+1.852%
2026-06-30	0.4700	0.5900	0.4700	0.5900	+20.408%	3	549	-6.780%
2026-06-29	0.6100	0.6300	0.4900	0.4900	-15.517%	4	549	+12.245%
2026-06-26	0.6400	0.6500	0.5200	0.5800	-7.937%	37	549	-5.172%
2026-06-25	0.6100	0.6300	0.6100	0.6300	0.000%	3	515	-12.698%
2026-06-24	0.6100	0.6300	0.6100	0.6300	+10.526%	6	514	-12.698%
2026-06-23	0.5700	0.5800	0.5700	0.5700	+1.786%	9	510	-3.509%
2026-06-22	0.6200	0.6300	0.4800	0.5600	-16.418%	26	502	-1.786%
2026-06-18	0.5000	0.6700	0.5000	0.6700	+8.065%	9	499	-17.910%
2026-06-17	0.6000	0.6200	0.6000	0.6200	+1.639%	3	499	-11.290%
2026-06-16	0.5900	0.6100	0.5700	0.6100	+8.929%	24	499	-9.836%
2026-06-15	0.5100	0.6600	0.5100	0.5600	-17.647%	12	441	-1.786%
2026-06-12	0.5900	0.6800	0.5800	0.6800	+1.493%	46	441	-19.118%
2026-06-11	0.6400	0.7200	0.5900	0.6700	+13.559%	50	441	-17.910%
2026-06-10	0.5900	0.6800	0.5600	0.5900	-4.839%	93	405	-6.780%
2026-06-09	0.5900	0.6300	0.5900	0.6200	+3.333%	26	335	-11.290%
2026-06-08	0.3900	0.6000	0.3900	0.6000	+13.208%	29	316	-8.333%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+20.455%	17	301	+3.774%
2026-05-19	0.4100	0.4600	0.2600	0.4400	0.000%	75	318	+25.000%
2026-05-06	0.4400	0.4400	0.4400	0.4400	-16.981%	15	314	+25.000%
2026-04-17	0.6800	0.6800	0.5300	0.5300	-22.059%	7	314	+3.774%
2026-04-14	0.6800	0.6800	0.6800	0.6800	-2.857%	2	321	-19.118%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-6.667%	1	321	-21.429%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	322	-26.667%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-27.966%	2	321	-35.294%
2026-04-01	1.1800	1.1800	1.1800	1.1800	-11.278%	1	323	-53.390%
2026-03-30	1.3300	1.3300	1.3300	1.3300	+5.556%	1	323	-58.647%
2026-03-24	1.1700	1.2600	1.1700	1.2600	+8.621%	13	322	-56.349%
2026-03-23	1.1600	1.1600	1.1600	1.1600	-3.333%	1	330	-52.586%
2026-03-17	1.1000	1.2000	1.1000	1.2000	+10.092%	4	330	-54.167%
2026-03-16	1.2400	1.2400	1.0000	1.0900	-38.418%	12	327	-49.541%
2026-03-05	1.7700	1.7700	1.7700	1.7700	+4.118%	1	322	-68.927%
2026-02-18	1.6500	1.7000	1.6500	1.7000	-24.444%	14	322	-67.647%
2026-02-05	2.2500	2.2500	2.2000	2.2500	+6.635%	3	328	-75.556%
2026-02-04	1.9700	2.1100	1.9700	2.1100	+15.301%	14	326	-73.934%
2026-01-29	1.8300	1.8300	1.8300	1.8300	+0.549%	10	312	-69.945%
2026-01-16	1.7500	1.8200	1.7500	1.8200	+34.815%	75	354	-69.780%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-42.553%	15	354	-59.259%
2025-11-19	2.3500	2.3500	2.3500	2.3500	-6.746%	1	369	-76.596%
2025-11-17	2.5200	2.5200	2.5200	2.5200	+5.000%	1	370	-78.175%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+20.000%	1	370	-77.083%
2025-11-12	2.0000	2.0000	2.0000	2.0000	+4.167%	10	370	-72.500%
2025-11-11	1.8500	2.0000	1.6200	1.9200	+1.053%	6	370	-71.354%
2025-11-05	1.8500	1.9000	1.8500	1.9000	+29.252%	50	370	-71.053%
2025-10-07	1.4700	1.4700	1.4700	1.4700	+17.600%	10	360	-62.585%
2025-10-03	1.0900	1.2500	1.0900	1.2500	-50.980%	12	360	-56.000%
2025-09-30	1.3400	2.5500	1.3400	2.5500	+160.204%	41	362	-78.431%
2025-09-22	0.9800	0.9800	0.9800	0.9800	-21.600%	1	401	-43.878%
2025-09-19	1.2500	1.2500	1.2500	1.2500	+6.838%	4	402	-56.000%
2025-09-18	1.1700	1.1700	1.1700	1.1700	-6.400%	1	406	-52.991%
2025-09-15	1.2100	1.2500	1.2100	1.2500	-7.407%	3	407	-56.000%
2025-09-09	1.5000	1.5000	1.3000	1.3500	-35.714%	24	407	-59.259%
2025-09-08	2.0500	2.1000	2.0500	2.1000	+5.000%	6	413	-73.810%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-13.793%	1	412	-72.500%
2025-08-25	2.3200	2.3200	2.3200	2.3200	-1.277%	25	413	-76.293%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+6.818%	1	438	-76.596%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+18.919%	1	438	-75.000%
2025-08-13	1.8500	1.8500	1.8500	1.8500	+10.778%	2	437	-70.270%
2025-08-12	1.6700	1.6700	1.6700	1.6700	-7.222%	2	438	-67.066%
2025-08-11	1.8000	1.8000	1.8000	1.8000	-18.182%	85	438	-69.444%
2025-08-08	2.1600	2.2000	2.1600	2.2000	-5.172%	30	438	-75.000%
2025-08-07	2.4000	2.4000	2.3200	2.3200	-29.697%	30	438	-76.293%
2025-08-01	3.3000	3.3000	3.3000	3.3000	+10.000%	8	438	-83.333%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-10.448%	2	438	-81.667%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-1.471%	8	438	-83.582%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-2.579%	1	430	-83.824%
2025-07-25	3.4800	3.4900	3.4800	3.4900	+0.867%	26	430	-84.241%
2025-07-18	3.4600	3.4600	3.4600	3.4600	-8.947%	1	418	-84.104%
2025-07-16	3.7500	3.8000	3.7500	3.8000	+1.877%	2	418	-85.526%
2025-07-14	3.7300	3.7300	3.7300	3.7300	-13.457%	1	418	-85.255%
2025-07-11	4.1000	4.3800	4.1000	4.3100	+0.233%	100	418	-87.239%
2025-07-08	4.3000	4.3000	4.3000	4.3000	0.000%	1	356	-87.209%
2025-07-07	4.4000	4.4000	4.3000	4.3000	-2.273%	14	356	-87.209%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-7.368%	7	359	-87.500%
2025-06-20	4.9800	4.9800	4.7500	4.7500	+1.064%	6	366	-88.421%
2025-06-16	4.7000	4.7000	4.7000	4.7000	+2.845%	89	366	-88.298%
2025-06-12	4.5700	4.5700	4.5700	4.5700	+1.106%	5	321	-87.965%
2025-06-11	4.5200	4.5200	4.5200	4.5200	+2.032%	1	318	-87.832%
2025-06-10	4.6000	4.6000	4.4300	4.4300	+0.682%	2	317	-87.585%
2025-06-09	4.4000	4.4000	4.4000	4.4000	+10.000%	1	317	-87.500%
2025-06-06	4.0000	4.0000	4.0000	4.0000	-17.526%	2	317	-86.250%
2025-06-05	4.9000	4.9500	4.5900	4.8500	-1.222%	21	317	-88.660%
2025-06-04	4.9700	4.9700	4.9000	4.9100	-3.725%	30	317	-88.798%
2025-05-28	5.1000	5.1000	5.1000	5.1000	0.000%	5	317	-89.216%
2025-05-27	5.5000	5.5000	5.1000	5.1000	-5.556%	6	312	-89.216%
2025-05-21	5.3700	5.4000	5.3700	5.4000	+4.247%	8	312	-89.815%
2025-05-20	5.5000	5.5000	5.1700	5.1800	-6.667%	13	312	-89.382%
2025-05-16	5.5500	5.5500	5.5500	5.5500	-5.932%	2	307	-90.090%
2025-05-15	5.8000	5.9000	5.8000	5.9000	-0.673%	2	307	-90.678%
2025-05-14	5.9300	5.9400	5.9300	5.9400	+1.887%	5	307	-90.741%
2025-05-13	6.1700	6.1700	5.8300	5.8300	-7.460%	7	307	-90.566%
2025-05-12	6.6200	6.6200	6.3000	6.3000	-24.096%	56	308	-91.270%
2025-05-05	8.3000	8.3000	8.3000	8.3000	+2.850%	1	306	-93.373%
2025-05-02	8.0700	8.0700	8.0700	8.0700	-6.054%	2	307	-93.185%
2025-05-01	8.5900	8.5900	8.5900	8.5900	-2.386%	50	307	-93.597%
2025-04-30	8.8000	8.8000	8.8000	8.8000	+4.762%	10	282	-93.750%
2025-04-25	8.4000	8.4000	8.4000	8.4000	-9.189%	2	292	-93.452%
2025-04-22	9.2500	9.2500	9.2500	9.2500	-0.323%	10	292	-94.054%
2025-04-17	9.2800	9.2800	9.2800	9.2800	-4.330%	1	282	-94.073%
2025-04-14	9.4900	9.7000	9.4900	9.7000	+2.105%	10	282	-94.330%
2025-04-10	9.4000	9.6500	9.4000	9.5000	+3.261%	59	282	-94.211%
2025-04-09	10.5000	10.5000	9.2000	9.2000	-9.804%	19	280	-94.022%
2025-04-08	10.1500	10.2000	10.1500	10.2000	-4.673%	7	279	-94.608%
2025-04-07	10.8400	10.8400	10.7000	10.7000	+9.184%	13	279	-94.860%
2025-04-03	9.8000	9.8000	9.8000	9.8000	+2.083%	1	279	-94.388%
2025-04-01	9.7000	9.7000	9.6000	9.6000	-4.000%	2	279	-94.271%
2025-03-31	9.8700	10.0000	9.8700	10.0000	+4.167%	2	279	-94.500%
2025-03-28	9.3300	9.7000	9.3300	9.6000	+5.495%	488	278	-94.271%
2025-03-26	8.9500	9.1000	8.8700	9.1000	+10.840%	21	53	-93.956%
2025-03-24	8.4000	8.4000	8.2000	8.2100	-11.339%	5	53	-93.301%
2025-03-13	9.0500	9.4000	9.0500	9.2600	+8.685%	8	47	-94.060%
2025-03-07	8.8000	8.8000	8.5200	8.5200	+4.284%	22	47	-93.545%
2025-03-05	8.4300	8.4300	8.1700	8.1700	+5.419%	3	57	-93.268%
2025-03-03	7.7500	7.7500	7.7500	7.7500	+10.714%	10	44	-92.903%
2025-02-20	6.7000	7.0000	6.7000	7.0000	+3.093%	14	44	-92.143%
2025-02-19	6.5500	6.8300	6.5500	6.7900	+7.267%	15	30	-91.900%
2025-02-18	6.3300	6.3300	6.3300	6.3300	-6.222%	1	20	-91.311%
2025-02-14	6.7700	6.7700	6.6800	6.7500	-3.709%	8	20	-91.852%
2025-02-10	7.1700	7.1700	7.0100	7.0100	-11.378%	3	20	-92.154%
2025-02-04	7.9200	7.9200	7.9100	7.9100	+31.833%	3	20	-93.047%
2025-01-24	6.3700	6.3700	6.0000	6.0000	-18.919%	6	20	-90.833%
2025-01-15	7.4000	7.4000	7.4000	7.4000	-7.152%	2	20	-92.568%
2025-01-02	7.9700	7.9700	7.9700	7.9700	-13.086%	20	22	-93.099%
2024-12-13	9.1700	9.1700	9.1700	9.1700	0.000%	4	2	-94.002%

.dark-mode .cGqBtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGqBtV{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P23NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)option OPRA

NBIS20270115P23
NBIS Jan 15 2027 23.00 Put (NBIS270115P00023000)
option OPRA