Dark

NBIS20270115P25
NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)
option OPRA

EOD

Jul 14, 2026

0.7000+66.667%(+0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.7000	0.7000	0.7000	0.7000	+66.667%	1	3,812	0.000%
2026-07-13	0.7100	0.7200	0.3900	0.4200	-27.586%	21	3,811	+66.667%
2026-07-10	0.7200	0.7400	0.5300	0.5800	-18.310%	44	3,817	+20.690%
2026-07-09	0.7100	0.7100	0.7100	0.7100	+9.231%	1	3,804	-1.408%
2026-07-08	0.6600	0.7300	0.5700	0.6500	+10.169%	25	3,803	+7.692%
2026-07-07	0.7300	0.7400	0.5900	0.5900	-15.714%	6	3,785	+18.644%
2026-07-06	0.6900	0.7000	0.6900	0.7000	+16.667%	2	3,781	0.000%
2026-07-02	0.6500	0.6500	0.6000	0.6000	-24.051%	52	3,779	+16.667%
2026-07-01	0.7100	0.7900	0.7100	0.7900	+8.219%	7	3,779	-11.392%
2026-06-26	0.6500	0.7300	0.6500	0.7300	+28.070%	7	3,773	-4.110%
2026-06-25	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,771	+22.807%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-3.509%	50	3,771	+27.273%
2026-06-23	0.6000	0.6100	0.5500	0.5700	-14.925%	12	3,752	+22.807%
2026-06-22	0.6800	0.6800	0.5500	0.6700	-5.634%	5	3,748	+4.478%
2026-06-18	0.5700	0.7100	0.5700	0.7100	+18.333%	8	3,720	-1.408%
2026-06-17	0.7200	0.7600	0.5800	0.6000	-17.808%	46	3,720	+16.667%
2026-06-16	0.6900	0.7400	0.6100	0.7300	+5.797%	79	3,720	-4.110%
2026-06-15	0.7700	0.7800	0.6100	0.6900	-11.538%	9	3,647	+1.449%
2026-06-12	0.7700	0.7900	0.6800	0.7800	+4.000%	24	3,647	-10.256%
2026-06-11	0.6900	0.7600	0.6900	0.7500	+10.294%	142	3,647	-6.667%
2026-06-10	0.7100	0.7300	0.6800	0.6800	0.000%	6	3,566	+2.941%
2026-06-09	0.6500	0.7300	0.6000	0.6800	+7.937%	101	3,566	+2.941%
2026-06-08	0.5500	0.6400	0.5500	0.6300	+5.000%	41	3,518	+11.111%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-3.226%	5	3,502	+16.667%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-30.337%	39	3,502	+12.903%
2026-06-01	0.8900	0.8900	0.8900	0.8900	+43.548%	10	3,463	-21.348%
2026-05-29	0.5300	0.6200	0.5300	0.6200	-19.481%	30	3,453	+12.903%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+28.333%	17	3,437	-9.091%
2026-05-19	0.5600	0.6000	0.5600	0.6000	0.000%	17	3,420	+16.667%
2026-05-18	0.7900	0.7900	0.6000	0.6000	-20.000%	99	3,369	+16.667%
2026-05-13	0.5600	0.8300	0.5400	0.7500	+20.968%	7	3,369	-6.667%
2026-05-12	0.6900	0.6900	0.6100	0.6200	-6.061%	4	3,363	+12.903%
2026-05-05	0.6600	0.6600	0.6600	0.6600	-9.589%	1	3,363	+6.061%
2026-04-29	0.7300	0.7300	0.7300	0.7300	+17.742%	2	3,363	-4.110%
2026-04-27	0.6200	0.6200	0.6200	0.6200	-11.429%	3	3,361	+12.903%
2026-04-23	0.7000	0.7000	0.7000	0.7000	0.000%	2	3,361	0.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+22.807%	50	3,361	0.000%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-9.524%	10	3,421	+22.807%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-7.353%	1	3,421	+11.111%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-2.857%	2	3,421	+2.941%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-12.500%	5	3,421	0.000%
2026-04-15	0.7800	0.8000	0.7800	0.8000	-20.000%	4	3,421	-12.500%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+1.010%	20	3,421	-30.000%
2026-04-08	1.2100	1.2100	0.9900	0.9900	-20.800%	16	3,421	-29.293%
2026-04-07	1.2600	1.3000	1.1500	1.2500	+0.806%	18	3,422	-44.000%
2026-04-06	1.2400	1.2400	1.2400	1.2400	-4.615%	5	3,419	-43.548%
2026-04-02	1.6000	1.6000	1.2900	1.3000	-8.451%	6	3,417	-46.154%
2026-04-01	1.3700	1.4400	1.0700	1.4200	-7.792%	19	3,417	-50.704%
2026-03-31	1.4500	1.5600	1.3400	1.5400	-9.412%	40	3,429	-54.545%
2026-03-30	1.3600	1.7500	1.3600	1.7000	+4.938%	248	3,448	-58.824%
2026-03-27	1.5400	1.7000	1.3900	1.6200	+8.000%	15	3,204	-56.790%
2026-03-26	1.4500	1.5900	1.1800	1.5000	+11.111%	12	3,202	-53.333%
2026-03-24	1.4800	1.4800	1.3500	1.3500	-10.000%	2	3,196	-48.148%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+16.279%	1	3,196	-53.333%
2026-03-20	1.3500	1.4500	1.2900	1.2900	-2.273%	7	3,195	-45.736%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-5.714%	1	3,194	-46.970%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-6.667%	20	3,194	-50.000%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-14.773%	20	3,194	-53.333%
2026-03-10	1.7000	1.9500	1.7000	1.7600	-7.853%	4	3,194	-60.227%
2026-03-09	2.0000	2.0000	1.9100	1.9100	-4.500%	2	3,193	-63.351%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+7.527%	20	3,194	-65.000%
2026-03-05	1.8800	1.8800	1.8600	1.8600	-7.000%	2	3,174	-62.366%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-9.091%	6	3,174	-65.000%
2026-03-03	2.3000	2.3100	2.1200	2.2000	+4.762%	475	3,168	-68.182%
2026-03-02	2.0000	2.1100	1.9800	2.1000	+23.529%	108	2,719	-66.667%
2026-02-27	1.8000	2.0000	1.7000	1.7000	-0.585%	4	2,674	-58.824%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-7.568%	1	2,674	-59.064%
2026-02-20	1.8500	1.8500	1.8500	1.8500	-5.128%	3	2,674	-62.162%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-19.753%	25	2,672	-64.103%
2026-02-12	2.1000	2.4300	2.1000	2.4300	+8.000%	30	2,672	-71.193%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-16.667%	145	2,672	-68.889%
2026-02-05	2.5000	2.7000	2.4000	2.7000	+8.000%	176	2,527	-74.074%
2026-02-04	2.3200	2.5000	2.3200	2.5000	+19.048%	351	2,371	-72.000%
2026-02-03	2.1000	2.2500	2.1000	2.1000	+5.000%	30	2,020	-66.667%
2026-01-26	1.9600	2.0700	1.8300	2.0000	+4.712%	23	2,002	-65.000%
2026-01-23	2.0000	2.0000	1.9100	1.9100	-6.829%	2	1,989	-63.351%
2026-01-21	2.0000	2.0500	2.0000	2.0500	+12.022%	3	1,988	-65.854%
2026-01-16	1.6800	1.8400	1.4600	1.8300	-4.687%	350	1,986	-61.749%
2026-01-12	2.0200	2.0200	1.7600	1.9200	-9.434%	71	1,986	-63.542%
2026-01-09	3.5500	3.5500	2.0100	2.1200	-10.169%	154	1,936	-66.981%
2026-01-08	2.1900	2.3800	1.8000	2.3600	-1.667%	150	1,860	-70.339%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+9.091%	4	1,744	-70.833%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-24.658%	5	1,744	-68.182%
2025-12-16	2.7000	3.0500	2.7000	2.9200	+4.286%	614	1,744	-76.027%
2025-12-15	2.7500	2.8000	2.7500	2.8000	+1.818%	37	1,353	-75.000%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+5.769%	9	1,343	-74.545%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-23.529%	1	1,334	-73.077%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+10.749%	1	1,334	-79.412%
2025-11-18	3.0700	3.0700	3.0700	3.0700	+27.917%	2	1,334	-77.199%
2025-11-12	2.5000	2.5000	2.4000	2.4000	+9.091%	1,010	1,336	-70.833%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+6.280%	1	485	-68.182%
2025-11-06	2.0700	2.0700	2.0700	2.0700	+8.947%	1	484	-66.184%
2025-10-03	1.9000	1.9000	1.9000	1.9000	+32.867%	2	485	-63.158%
2025-09-22	1.5000	1.5000	1.4300	1.4300	-4.667%	2	485	-51.049%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-9.091%	5	487	-53.333%
2025-09-09	2.0000	2.0000	1.6500	1.6500	-34.000%	7	482	-57.576%
2025-09-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	484	-72.000%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-2.724%	1	485	-72.000%
2025-08-27	2.5700	2.5700	2.5700	2.5700	-9.825%	1	486	-72.763%
2025-08-21	2.8500	2.8500	2.8500	2.8500	+9.615%	1	486	-75.439%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+1.961%	1	486	-73.077%
2025-08-15	2.7000	2.7000	2.5500	2.5500	-1.923%	2	487	-72.549%
2025-08-14	2.6000	2.6000	2.6000	2.6000	+1.961%	1	487	-73.077%
2025-08-13	2.5000	2.5900	2.5000	2.5500	+3.659%	12	486	-72.549%
2025-08-11	2.4600	2.4600	2.4600	2.4600	-15.172%	10	495	-71.545%
2025-08-08	2.9000	2.9000	2.9000	2.9000	0.000%	1	485	-75.862%
2025-08-07	3.1000	3.1000	2.9000	2.9000	-27.500%	6	486	-75.862%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+11.111%	1	491	-82.500%
2025-07-31	3.7000	3.7000	3.6000	3.6000	-12.195%	6	491	-80.556%
2025-07-29	4.1000	4.1000	4.1000	4.1000	0.000%	1	497	-82.927%
2025-07-24	4.1000	4.1000	4.1000	4.1000	0.000%	4	496	-82.927%
2025-07-21	3.8400	4.1000	3.8400	4.1000	-0.485%	3	492	-82.927%
2025-07-18	4.1200	4.1200	4.1200	4.1200	-7.207%	1	494	-83.010%
2025-07-14	5.3400	5.3400	4.4400	4.4400	-12.941%	3	495	-84.234%
2025-07-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	493	-86.275%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-1.961%	1	493	-86.000%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-13.559%	2	494	-86.275%
2025-06-12	5.9000	5.9000	5.9000	5.9000	+13.462%	1	494	-88.136%
2025-06-10	5.2600	5.4000	5.2000	5.2000	-7.965%	11	495	-86.538%
2025-06-06	5.6500	5.6500	5.6500	5.6500	+3.102%	2	500	-87.611%
2025-06-05	5.4000	5.5000	5.4000	5.4800	-11.613%	22	501	-87.226%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-4.173%	1	486	-88.710%
2025-06-02	6.4700	6.4700	6.4700	6.4700	+2.698%	5	486	-89.181%
2025-05-30	6.3000	6.3000	6.3000	6.3000	+1.613%	2	482	-88.889%
2025-05-29	6.2000	6.2000	6.2000	6.2000	+3.679%	1	483	-88.710%
2025-05-28	6.1000	6.1000	5.9800	5.9800	-1.967%	2	484	-88.294%
2025-05-27	6.1200	6.1200	5.9600	6.1000	-4.688%	19	485	-88.525%
2025-05-22	6.4000	6.4000	6.4000	6.4000	+0.787%	1	504	-89.063%
2025-05-21	6.2000	6.3500	6.1000	6.3500	-3.933%	3	505	-88.976%
2025-05-19	6.5500	7.0000	6.5200	6.6100	-3.924%	7	507	-89.410%
2025-05-14	6.6800	6.8800	6.6800	6.8800	-0.145%	10	507	-89.826%
2025-05-13	7.0000	7.0000	6.8900	6.8900	-6.131%	102	512	-89.840%
2025-05-12	7.4000	7.5900	7.3000	7.3400	-13.647%	78	411	-90.463%
2025-05-09	8.5000	8.5000	8.5000	8.5000	-0.585%	2	443	-91.765%
2025-05-08	8.5600	8.6100	8.5500	8.5500	-9.043%	4	442	-91.813%
2025-05-06	9.4000	9.4000	9.4000	9.4000	+0.535%	1	438	-92.553%
2025-05-05	9.5000	9.5000	9.3500	9.3500	+0.538%	2	437	-92.513%
2025-05-01	9.5600	9.5600	9.3000	9.3000	-7.921%	55	436	-92.473%
2025-04-30	10.0000	10.1000	10.0000	10.1000	+6.316%	11	386	-93.069%
2025-04-28	9.5000	9.5000	9.5000	9.5000	+0.742%	1	385	-92.632%
2025-04-25	9.5000	9.5000	9.4300	9.4300	-5.035%	8	384	-92.577%
2025-04-23	9.9300	9.9300	9.9300	9.9300	-4.976%	1	382	-92.951%
2025-04-22	10.4500	10.4500	10.4500	10.4500	-5.856%	1	382	-93.301%
2025-04-14	11.1000	11.1000	11.1000	11.1000	+5.714%	1	382	-93.694%
2025-04-09	12.2000	12.2000	10.5000	10.5000	-12.500%	115	382	-93.333%
2025-04-07	12.5200	12.5200	12.0000	12.0000	-2.041%	3	413	-94.167%
2025-04-04	12.2500	12.2500	12.2500	12.2500	+9.277%	2	413	-94.286%
2025-04-03	11.1000	11.2100	11.1000	11.2100	+7.478%	16	414	-93.756%
2025-04-02	10.6000	10.6000	10.4300	10.4300	-5.182%	2	418	-93.289%
2025-04-01	11.1100	11.1100	10.9500	11.0000	-2.048%	7	416	-93.636%
2025-03-31	11.4500	11.4500	11.2300	11.2300	+2.839%	6	411	-93.767%
2025-03-28	10.9200	10.9200	10.9200	10.9200	+5.917%	220	413	-93.590%
2025-03-27	10.3100	10.3100	10.3100	10.3100	+0.097%	11	303	-93.210%
2025-03-26	10.1700	10.3000	10.1700	10.3000	+8.421%	37	292	-93.204%
2025-03-25	9.5000	9.5000	9.5000	9.5000	+3.261%	7	257	-92.632%
2025-03-24	9.2000	9.2000	9.2000	9.2000	-6.883%	5	264	-92.391%
2025-03-19	9.9600	9.9600	9.8800	9.8800	-4.078%	85	259	-92.915%
2025-03-18	10.1500	10.3000	10.1000	10.3000	+5.102%	40	244	-93.204%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-0.508%	1	204	-92.857%
2025-03-14	9.8500	9.8500	9.8500	9.8500	-8.542%	2	203	-92.893%
2025-03-11	10.6900	10.8000	10.5000	10.7700	+2.085%	270	202	-93.500%
2025-03-10	10.2000	10.5500	10.2000	10.5500	+12.234%	8	183	-93.365%
2025-03-07	10.4000	10.4000	9.4000	9.4000	+5.618%	4	180	-92.553%
2025-02-27	8.9000	8.9000	8.9000	8.9000	+5.325%	1	180	-92.135%
2025-02-26	8.4500	8.4500	8.4500	8.4500	-5.587%	1	179	-91.716%
2025-02-24	8.9500	8.9500	8.9500	8.9500	+9.816%	6	178	-92.179%
2025-02-21	8.0400	8.1500	8.0400	8.1500	+1.875%	26	184	-91.411%
2025-02-20	7.7700	8.0000	7.7600	8.0000	+6.667%	16	171	-91.250%
2025-02-18	7.3000	7.5000	7.3000	7.5000	-6.250%	3	165	-90.667%
2025-02-14	8.0600	8.0600	7.7200	8.0000	-16.580%	204	179	-91.250%
2025-02-03	9.5900	9.5900	9.5900	9.5900	-6.072%	1	179	-92.701%
2025-01-29	10.2100	10.2100	10.2100	10.2100	-11.063%	1	180	-93.144%
2025-01-27	9.7200	11.4800	9.6000	11.4800	+35.537%	26	179	-93.902%
2025-01-17	8.4700	8.4700	8.4700	8.4700	+1.559%	4	156	-91.736%
2025-01-15	8.3400	8.3400	8.3400	8.3400	-8.352%	2	156	-91.607%
2025-01-08	9.4300	9.4300	9.1000	9.1000	-4.211%	5	156	-92.308%
2025-01-06	9.5000	9.5000	9.5000	9.5000	0.000%	2	156	-92.632%
2025-01-03	9.5000	9.5000	9.5000	9.5000	-2.962%	2	154	-92.632%
2024-12-16	9.7900	9.7900	9.7900	9.7900	-0.102%	100	53	-92.850%
2024-12-13	9.6000	10.2000	9.6000	9.8000	0.000%	106	53	-92.857%

.dark-mode .jbVx74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbVx74{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P25NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)option OPRA

NBIS20270115P25
NBIS Jan 15 2027 25.00 Put (NBIS270115P00025000)
option OPRA