Dark

NBIS20270115P30
NBIS Jan 15 2027 30.00 Put (NBIS270115P00030000)
option OPRA

EOD

Jul 14, 2026

1.03+0.980%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.0300	1.0300	1.0300	1.0300	+0.980%	1	1,608	0.000%
2026-07-13	0.8900	1.0200	0.8900	1.0200	0.000%	38	1,607	+0.980%
2026-07-10	1.0100	1.0200	1.0100	1.0200	+9.677%	2	1,586	+0.980%
2026-07-09	0.8900	0.9300	0.8900	0.9300	-2.105%	25	1,585	+10.753%
2026-07-08	0.8300	1.0300	0.8300	0.9500	-8.654%	32	1,560	+8.421%
2026-07-07	0.8500	1.0400	0.8500	1.0400	+7.216%	12	1,560	-0.962%
2026-07-06	0.8500	0.9700	0.8500	0.9700	+7.778%	103	1,557	+6.186%
2026-07-02	0.8500	0.9000	0.8500	0.9000	+16.883%	2	1,555	+14.444%
2026-07-01	0.8900	0.9500	0.7700	0.7700	+4.054%	13	1,555	+33.766%
2026-06-30	0.8400	0.8400	0.7300	0.7400	-10.843%	5	1,551	+39.189%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-10.753%	1	1,552	+24.096%
2026-06-25	0.8900	0.9300	0.8900	0.9300	+10.714%	5	1,551	+10.753%
2026-06-24	0.8200	0.8400	0.8200	0.8400	-4.545%	32	1,549	+22.619%
2026-06-23	0.8100	0.8900	0.6900	0.8800	+11.392%	42	1,547	+17.045%
2026-06-22	0.6400	0.7900	0.6400	0.7900	+17.910%	7	1,513	+30.380%
2026-06-18	0.6900	0.6900	0.6700	0.6700	-4.286%	4	1,513	+53.731%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-11.392%	7	1,513	+47.143%
2026-06-01	0.7900	0.7900	0.7900	0.7900	+3.947%	1	1,513	+30.380%
2026-05-28	0.7600	0.7600	0.7600	0.7600	+11.765%	2	1,514	+35.526%
2026-05-27	0.6000	0.6800	0.6000	0.6800	+21.429%	2	1,516	+51.471%
2026-05-26	0.5600	0.5600	0.5600	0.5600	-34.884%	1	1,517	+83.929%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+7.500%	1	1,516	+19.767%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-18.367%	31	1,517	+28.750%
2026-05-08	0.8300	0.9800	0.8300	0.9800	+19.512%	4	1,517	+5.102%
2026-05-07	0.9000	0.9000	0.8200	0.8200	0.000%	2	1,520	+25.610%
2026-05-04	0.9600	0.9600	0.8200	0.8200	-6.818%	2	1,522	+25.610%
2026-04-23	0.9500	0.9500	0.8800	0.8800	+11.392%	19	1,523	+17.045%
2026-04-21	0.9000	0.9000	0.7900	0.7900	-21.000%	31	1,481	+30.380%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,481	+3.000%
2026-04-17	0.9500	1.1500	0.9500	1.0000	-9.910%	4	1,480	+3.000%
2026-04-15	1.1100	1.1100	1.1100	1.1100	-7.500%	1	1,483	-7.207%
2026-04-14	1.0800	1.2000	1.0800	1.2000	0.000%	3	1,482	-14.167%
2026-04-13	1.3100	1.3100	1.2000	1.2000	-4.000%	11	1,479	-14.167%
2026-04-10	1.3000	1.3000	1.2500	1.2500	-19.355%	2	1,482	-17.600%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-19.689%	2	1,482	-33.548%
2026-04-06	1.9300	1.9300	1.9300	1.9300	+2.660%	1	1,481	-46.632%
2026-04-02	2.0400	2.1500	1.8100	1.8800	-4.082%	4	1,481	-45.213%
2026-04-01	1.9800	2.0200	1.8200	1.9600	-3.922%	13	1,481	-47.449%
2026-03-31	2.1500	2.1500	2.0300	2.0400	-18.725%	9	1,483	-49.510%
2026-03-30	2.5500	2.6000	2.5100	2.5100	+8.190%	4	1,481	-58.964%
2026-03-27	2.2500	2.5000	2.2500	2.3200	+10.476%	3	1,481	-55.603%
2026-03-26	1.9600	2.2800	1.9600	2.1000	+3.448%	118	1,480	-50.952%
2026-03-24	2.2200	2.2200	2.0300	2.0300	+2.010%	6	1,479	-49.261%
2026-03-23	1.9900	2.0800	1.7000	1.9900	-4.327%	13	1,480	-48.241%
2026-03-20	2.2200	2.2200	2.0500	2.0800	+4.523%	6	1,481	-50.481%
2026-03-19	1.9600	2.1100	1.8500	1.9900	+13.068%	30	1,480	-48.241%
2026-03-18	1.8000	1.9000	1.7100	1.7600	-12.000%	104	1,483	-41.477%
2026-03-17	2.0500	2.0500	1.9800	2.0000	+16.959%	109	1,482	-48.500%
2026-03-16	2.1000	2.1000	1.7000	1.7100	-17.391%	24	1,433	-39.766%
2026-03-13	2.0700	2.0700	2.0700	2.0700	-5.046%	50	1,433	-50.242%
2026-03-11	2.5600	2.5600	2.1800	2.1800	-26.846%	153	1,383	-52.752%
2026-03-03	3.0000	3.0000	2.8500	2.9800	+2.055%	4	1,389	-65.436%
2026-02-27	2.7000	2.9400	2.7000	2.9200	+21.667%	30	1,390	-64.726%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-2.834%	1	1,376	-57.083%
2026-02-25	2.5000	2.5400	2.4100	2.4700	-1.200%	156	1,276	-58.300%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-13.793%	1	1,276	-58.800%
2026-02-18	2.7900	2.9000	2.7900	2.9000	-6.452%	4	1,276	-64.483%
2026-02-11	2.9000	3.1000	2.9000	3.1000	0.000%	30	1,274	-66.774%
2026-02-09	3.1500	3.1500	3.1000	3.1000	-9.091%	2	1,274	-66.774%
2026-02-06	3.5700	3.5700	3.4100	3.4100	-12.564%	2	1,274	-69.795%
2026-02-05	3.6000	3.9000	3.6000	3.9000	+21.875%	2	1,274	-73.590%
2026-02-03	3.0000	3.2400	3.0000	3.2000	+1.587%	30	1,274	-67.813%
2026-02-02	3.2500	3.2500	3.1000	3.1500	-4.545%	37	1,264	-67.302%
2026-01-30	3.0500	3.3000	3.0500	3.3000	+10.368%	3	1,260	-68.788%
2026-01-29	3.4300	3.4300	2.9900	2.9900	+7.168%	2	1,260	-65.552%
2026-01-28	2.7900	2.7900	2.7900	2.7900	-0.357%	1	1,259	-63.082%
2026-01-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,259	-63.214%
2026-01-20	2.8000	2.8000	2.8000	2.8000	+5.660%	1	1,259	-63.214%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-10.169%	2	1,259	-61.132%
2026-01-14	2.7500	2.9500	2.7000	2.9500	+7.664%	75	1,259	-65.085%
2026-01-13	2.7500	2.7500	2.7400	2.7400	-11.613%	44	1,333	-62.409%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,377	-66.774%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-21.951%	2	1,377	-67.813%
2025-12-18	3.9800	4.1000	3.9800	4.1000	+6.494%	4	1,377	-74.878%
2025-12-17	3.8500	3.8500	3.8500	3.8500	-5.637%	4	1,375	-73.247%
2025-12-16	4.0600	4.0800	4.0600	4.0800	+20.000%	9	1,375	-74.755%
2025-12-11	3.8200	3.8200	3.4000	3.4000	-8.108%	21	1,368	-69.706%
2025-12-08	3.7000	3.7000	3.7000	3.7000	+12.121%	5	1,353	-72.162%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-15.385%	97	1,356	-68.788%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-16.488%	1	1,453	-73.590%
2025-11-21	4.6500	4.7000	4.6500	4.6700	+19.744%	4	1,452	-77.944%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,452	-73.590%
2025-11-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,451	-75.476%
2025-11-18	4.2000	4.2000	4.2000	4.2000	+5.000%	10	1,450	-75.476%
2025-11-17	4.5000	4.5000	4.0000	4.0000	+29.032%	6	1,450	-74.250%
2025-11-06	3.0000	3.1000	3.0000	3.1000	-6.061%	26	1,446	-66.774%
2025-11-04	3.3000	3.3000	3.3000	3.3000	+22.677%	3	1,441	-68.788%
2025-10-29	2.8300	2.8300	2.6900	2.6900	-7.241%	3	1,441	-61.710%
2025-10-21	2.9000	2.9000	2.9000	2.9000	+13.725%	1	1,442	-64.483%
2025-10-17	2.5500	2.5500	2.5500	2.5500	+3.239%	3	1,442	-59.608%
2025-10-16	2.4700	2.4700	2.4700	2.4700	+9.778%	5	1,442	-58.300%
2025-10-13	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,442	-54.222%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+23.711%	1	1,441	-57.083%
2025-10-06	1.9400	1.9400	1.9400	1.9400	-8.491%	10	1,441	-46.907%
2025-10-02	2.1200	2.1200	2.1200	2.1200	-20.599%	10	1,451	-51.415%
2025-09-26	2.6700	2.6700	2.6700	2.6700	+27.143%	10	1,441	-61.423%
2025-09-23	2.1000	2.1000	2.1000	2.1000	0.000%	2	1,441	-50.952%
2025-09-18	2.1000	2.1000	2.1000	2.1000	+3.960%	6	1,441	-50.952%
2025-09-10	2.0200	2.0200	2.0200	2.0200	-25.185%	1	1,447	-49.010%
2025-09-09	3.2000	3.2000	2.1000	2.7000	-27.027%	5	1,447	-61.852%
2025-09-04	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,447	-72.162%
2025-09-03	4.4000	4.4000	3.7000	3.7000	-2.632%	663	1,447	-72.162%
2025-08-29	3.8000	3.8000	3.8000	3.8000	0.000%	1	870	-72.895%
2025-08-27	3.8000	3.8000	3.8000	3.8000	+0.796%	1	870	-72.895%
2025-08-25	3.7700	3.7700	3.7700	3.7700	-8.049%	10	871	-72.679%
2025-08-20	4.7000	4.7000	4.1000	4.1000	+5.128%	83	871	-74.878%
2025-08-19	3.9000	3.9000	3.9000	3.9000	0.000%	1	848	-73.590%
2025-08-14	3.7000	3.9000	3.7000	3.9000	+17.825%	2	848	-73.590%
2025-08-12	3.3100	3.3100	3.3100	3.3100	-19.268%	1	848	-68.882%
2025-08-08	4.1100	4.1100	4.1000	4.1000	-2.381%	11	848	-74.878%
2025-08-07	4.3000	4.3000	3.8500	4.2000	-24.051%	24	849	-75.476%
2025-08-06	5.4300	5.5300	5.4300	5.5300	+1.282%	11	840	-81.374%
2025-08-04	5.4600	5.4600	5.4600	5.4600	-5.536%	1	832	-81.136%
2025-08-01	5.8000	5.8000	5.7800	5.7800	+9.263%	10	831	-82.180%
2025-07-31	5.4000	5.4000	5.2900	5.2900	-8.793%	15	841	-80.529%
2025-07-28	5.9100	5.9100	5.8000	5.8000	-3.333%	5	855	-82.241%
2025-07-25	6.1000	6.1000	6.0000	6.0000	+1.695%	23	852	-82.833%
2025-07-24	5.9600	5.9600	5.9000	5.9000	-9.231%	123	838	-82.542%
2025-07-22	6.5000	6.5000	6.5000	6.5000	+6.908%	1	885	-84.154%
2025-07-17	5.9600	6.1400	5.9300	6.0800	+0.165%	118	886	-83.059%
2025-07-15	6.0700	6.0700	6.0700	6.0700	-5.156%	1	834	-83.031%
2025-07-14	6.5000	6.5800	6.4000	6.4000	-8.962%	7	833	-83.906%
2025-07-11	7.0300	7.0300	7.0300	7.0300	+0.429%	5	835	-85.349%
2025-07-10	7.1000	7.1000	7.0000	7.0000	-5.405%	2	835	-85.286%
2025-07-08	7.4000	7.4000	7.4000	7.4000	+7.246%	1	836	-86.081%
2025-06-30	6.8700	6.9000	6.8700	6.9000	-4.167%	2	836	-85.072%
2025-06-27	7.0000	7.2000	7.0000	7.2000	0.000%	2	836	-85.694%
2025-06-26	7.2000	7.2000	7.2000	7.2000	-2.041%	1	836	-85.694%
2025-06-25	7.0000	7.5000	7.0000	7.3500	-0.676%	4	836	-85.986%
2025-06-24	7.4100	7.4200	7.4000	7.4000	-6.329%	3	836	-86.081%
2025-06-23	8.2000	8.3000	7.9000	7.9000	+1.282%	5	837	-86.962%
2025-06-20	7.8000	7.8000	7.8000	7.8000	-1.266%	2	838	-86.795%
2025-06-18	8.0000	8.0000	7.9000	7.9000	+2.597%	4	838	-86.962%
2025-06-17	7.9900	7.9900	7.7000	7.7000	-6.098%	2	838	-86.623%
2025-06-13	7.9500	8.2000	7.9500	8.2000	+8.179%	6	838	-87.439%
2025-06-12	7.7000	7.7000	7.4500	7.5800	-0.263%	36	839	-86.412%
2025-06-11	7.3000	7.6000	7.2500	7.6000	+2.013%	6	838	-86.447%
2025-06-10	7.4500	7.4500	7.4500	7.4500	+1.499%	5	838	-86.174%
2025-06-09	7.1500	7.5000	7.1000	7.3400	-5.656%	6	838	-85.967%
2025-06-06	7.9000	7.9000	7.7800	7.7800	+1.039%	22	837	-86.761%
2025-06-05	8.0000	8.1000	7.5000	7.7000	-10.152%	15	842	-86.623%
2025-06-04	8.3000	8.6000	8.3000	8.5700	-1.494%	36	841	-87.981%
2025-06-03	8.7600	8.7600	8.7000	8.7000	-4.605%	40	834	-88.161%
2025-06-02	9.1000	9.1200	9.1000	9.1200	+0.220%	10	874	-88.706%
2025-05-30	9.1000	9.1100	9.1000	9.1000	+3.292%	40	864	-88.681%
2025-05-29	8.5000	8.8100	8.5000	8.8100	+2.204%	23	864	-88.309%
2025-05-28	8.6200	8.6200	8.6200	8.6200	+1.651%	1	865	-88.051%
2025-05-27	8.6000	8.6000	8.4800	8.4800	-5.778%	41	864	-87.854%
2025-05-23	9.0700	9.1000	9.0000	9.0000	+0.446%	8	893	-88.556%
2025-05-22	8.9600	8.9600	8.9600	8.9600	+1.243%	1	893	-88.504%
2025-05-21	8.4500	8.8500	8.4500	8.8500	+3.267%	7	892	-88.362%
2025-05-20	8.6100	8.6100	8.5500	8.5700	-6.848%	42	890	-87.981%
2025-05-19	9.1800	9.3100	9.0000	9.2000	+0.656%	610	910	-88.804%
2025-05-16	9.1200	9.1400	9.1200	9.1400	-3.789%	82	427	-88.731%
2025-05-15	9.6000	9.6000	9.5000	9.5000	0.000%	11	386	-89.158%
2025-05-14	9.6000	9.6000	9.4500	9.5000	0.000%	18	395	-89.158%
2025-05-13	9.4000	9.5000	9.4000	9.5000	-6.863%	11	378	-89.158%
2025-05-12	10.2000	10.3000	10.2000	10.2000	-24.612%	15	374	-89.902%
2025-04-30	13.5300	13.5300	13.5300	13.5300	+4.077%	10	364	-92.387%
2025-04-24	12.9900	13.0000	12.9900	13.0000	-8.451%	20	374	-92.077%
2025-04-22	14.2000	14.2000	14.2000	14.2000	-1.389%	10	382	-92.746%
2025-04-16	14.4000	14.4000	14.4000	14.4000	-2.703%	4	382	-92.847%
2025-04-14	14.8000	14.8000	14.8000	14.8000	+6.093%	5	378	-93.041%
2025-04-09	13.9400	13.9500	13.9400	13.9500	-11.316%	10	383	-92.616%
2025-04-07	15.7500	15.7500	15.7300	15.7300	-2.055%	10	393	-93.452%
2025-04-04	16.0600	16.0600	16.0600	16.0600	+7.138%	8	399	-93.587%
2025-04-03	14.8400	14.9900	14.8400	14.9900	+7.842%	14	403	-93.129%
2025-04-01	13.9000	13.9000	13.9000	13.9000	-7.947%	10	417	-92.590%
2025-03-31	15.1000	15.1000	15.1000	15.1000	+10.866%	10	417	-93.179%
2025-03-26	13.6400	13.6400	13.6000	13.6200	+10.732%	20	407	-92.438%
2025-03-24	12.3000	12.3000	12.3000	12.3000	-4.725%	5	387	-91.626%
2025-03-19	12.9100	12.9100	12.9100	12.9100	-2.932%	5	382	-92.022%
2025-03-18	13.5000	13.5000	13.3000	13.3000	-4.317%	5	377	-92.256%
2025-03-11	14.2000	14.2000	13.9000	13.9000	+0.725%	10	373	-92.590%
2025-03-10	13.8000	13.8000	13.8000	13.8000	+3.916%	1	378	-92.536%
2025-03-07	13.3200	13.3800	12.6000	13.2800	-2.281%	46	379	-92.244%
2025-03-06	13.4000	13.5900	13.4000	13.5900	+7.943%	11	359	-92.421%
2025-03-05	12.2000	12.9300	12.2000	12.5900	-3.451%	11	359	-91.819%
2025-03-04	13.3200	13.3200	12.9000	13.0400	+3.165%	23	353	-92.101%
2025-03-03	12.6400	12.6400	12.6400	12.6400	+12.857%	1	330	-91.851%
2025-02-27	11.2000	11.2000	11.2000	11.2000	-2.183%	10	331	-90.804%
2025-02-26	11.4900	11.4900	11.4500	11.4500	-3.701%	11	321	-91.004%
2025-02-25	11.7600	12.2000	11.7600	11.8900	+2.677%	26	312	-91.337%
2025-02-24	11.4000	11.5800	11.4000	11.5800	+5.273%	3	312	-91.105%
2025-02-21	10.6000	11.0000	10.6000	11.0000	+5.769%	62	310	-90.636%
2025-02-20	10.7100	11.2000	10.4000	10.4000	+4.000%	8	279	-90.096%
2025-02-19	10.0600	10.0600	10.0000	10.0000	0.000%	6	272	-89.700%
2025-02-18	9.9000	10.0000	9.9000	10.0000	-3.382%	7	266	-89.700%
2025-02-14	10.2000	10.3500	10.2000	10.3500	-6.757%	24	248	-90.048%
2025-02-12	11.0000	11.1000	11.0000	11.1000	+4.225%	24	248	-90.721%
2025-02-11	10.7800	10.7800	10.6000	10.6500	-3.182%	12	272	-90.329%
2025-02-07	11.0500	11.3000	11.0000	11.0000	-12.698%	62	261	-90.636%
2025-01-31	12.6000	12.6000	12.6000	12.6000	0.000%	2	230	-91.825%
2025-01-30	12.6000	12.7000	12.6000	12.6000	-7.216%	15	214	-91.825%
2025-01-29	13.5000	13.5800	13.5000	13.5800	-2.302%	4	214	-92.415%
2025-01-28	13.9500	14.3300	13.9000	13.9000	-9.150%	91	210	-92.590%
2025-01-27	13.1200	15.3000	12.9300	15.3000	+31.897%	102	219	-93.268%
2025-01-14	11.6000	11.6000	11.6000	11.6000	-7.126%	1	117	-91.121%
2025-01-02	12.4900	12.4900	12.4900	12.4900	-6.090%	1	117	-91.753%
2024-12-17	13.3000	13.3000	13.3000	13.3000	+5.556%	1	116	-92.256%
2024-12-12	12.6000	12.6000	12.6000	12.6000	+3.279%	15	116	-91.825%
2024-12-06	12.5000	12.5000	12.1400	12.2000	0.000%	202	101	-91.557%

.dark-mode .dZh5fj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZh5fj{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P30NBIS Jan 15 2027 30.00 Put (NBIS270115P00030000)option OPRA

NBIS20270115P30
NBIS Jan 15 2027 30.00 Put (NBIS270115P00030000)
option OPRA