Dark

NBIS20270115P35
NBIS Jan 15 2027 35.00 Put (NBIS270115P00035000)
option OPRA

EOD

Jul 14, 2026

1.40+17.647%(+0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.3100	1.4100	1.2000	1.4000	+17.647%	14	497	0.000%
2026-07-13	1.3000	1.3600	1.1500	1.1900	-0.833%	30	487	+17.647%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-5.512%	1	473	+16.667%
2026-07-09	1.2700	1.2700	1.2700	1.2700	+41.111%	15	472	+10.236%
2026-06-29	0.8900	0.9500	0.8900	0.9000	-23.077%	3	457	+55.556%
2026-06-26	1.1400	1.1700	1.1400	1.1700	+17.000%	2	456	+19.658%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-1.961%	2	457	+40.000%
2026-06-05	1.0200	1.0200	1.0200	1.0200	+20.000%	100	459	+37.255%
2026-06-03	0.8900	0.9200	0.8500	0.8500	-3.409%	4	359	+64.706%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-43.949%	50	363	+59.091%
2026-05-28	1.5700	1.5700	1.5700	1.5700	+91.463%	10	363	-10.828%
2026-05-22	0.7600	1.0600	0.7600	0.8200	-18.000%	3	373	+70.732%
2026-05-21	1.0400	1.0800	0.8800	1.0000	-16.667%	15	373	+40.000%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+20.000%	1	373	+16.667%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-15.254%	1	374	+40.000%
2026-05-11	1.2700	1.2700	1.1800	1.1800	-7.087%	8	375	+18.644%
2026-05-08	1.2900	1.3600	1.2000	1.2700	+10.435%	4	375	+10.236%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+0.877%	3	376	+21.739%
2026-05-05	1.1400	1.1400	1.1400	1.1400	-1.724%	1	379	+22.807%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-27.950%	1	379	+20.690%
2026-04-29	1.6600	1.6600	1.6100	1.6100	+6.623%	2	379	-13.043%
2026-04-28	1.5500	1.5500	1.5100	1.5100	+7.857%	2	379	-7.285%
2026-04-27	1.4000	1.4000	1.4000	1.4000	+3.704%	1	378	0.000%
2026-04-24	1.4000	1.4300	1.3500	1.3500	+8.000%	4	379	+3.704%
2026-04-23	1.2900	1.2900	1.1000	1.2500	+4.167%	14	380	+12.000%
2026-04-22	1.1900	1.2000	1.1700	1.2000	-4.000%	5	381	+16.667%
2026-04-20	1.3000	1.3000	1.2500	1.2500	-11.972%	5	383	+12.000%
2026-04-17	1.5400	1.5400	1.4200	1.4200	-2.740%	2	385	-1.408%
2026-04-16	1.4100	1.5500	1.4000	1.4600	-2.667%	11	385	-4.110%
2026-04-15	1.5800	1.6200	1.4600	1.5000	-1.316%	41	388	-6.667%
2026-04-14	1.5000	1.7000	1.4400	1.5200	-1.935%	39	388	-7.895%
2026-04-13	1.8100	1.8100	1.5400	1.5500	-6.061%	36	380	-9.677%
2026-04-10	1.7500	1.7500	1.6500	1.6500	-10.326%	12	391	-15.152%
2026-04-09	1.8400	1.8400	1.8400	1.8400	-12.381%	2	389	-23.913%
2026-04-08	2.2000	2.2000	2.1000	2.1000	-16.000%	11	389	-33.333%
2026-04-07	2.5400	2.7600	2.3300	2.5000	+1.626%	20	385	-44.000%
2026-04-06	2.3500	2.5400	2.3100	2.4600	-12.456%	43	384	-43.089%
2026-04-02	2.9800	2.9800	2.8100	2.8100	+8.077%	5	387	-50.178%
2026-04-01	2.6700	2.6700	2.6000	2.6000	-26.966%	9	387	-46.154%
2026-03-30	3.4500	3.5600	3.4100	3.5600	+13.016%	17	391	-60.674%
2026-03-27	3.0600	3.1500	3.0600	3.1500	+14.545%	6	405	-55.556%
2026-03-20	2.8100	2.8100	2.5000	2.7500	+6.178%	51	409	-49.091%
2026-03-17	2.8000	2.8000	2.5900	2.5900	-17.778%	27	359	-45.946%
2026-03-12	3.0600	3.1500	2.9000	3.1500	+5.705%	39	343	-55.556%
2026-03-11	3.0700	3.0700	2.9800	2.9800	-22.597%	11	315	-53.020%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-6.098%	1	316	-63.636%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+2.500%	2	316	-65.854%
2026-02-27	4.0400	4.0400	4.0000	4.0000	+21.212%	11	316	-65.000%
2026-02-25	3.2500	3.3000	3.2000	3.3000	-8.840%	30	289	-57.576%
2026-02-20	3.0500	3.6800	3.0500	3.6200	-1.093%	60	289	-61.326%
2026-02-18	4.1000	4.1000	3.6600	3.6600	-8.500%	2	267	-61.749%
2026-02-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	267	-65.000%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-5.882%	1	266	-65.000%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-5.765%	4	266	-67.059%
2026-02-06	4.7900	4.7900	4.4500	4.5100	-14.906%	13	266	-68.958%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+10.417%	1	254	-73.585%
2026-02-04	4.8000	4.8000	4.8000	4.8000	+9.091%	1	254	-70.833%
2026-02-03	4.0500	4.4000	4.0500	4.4000	-1.124%	30	254	-68.182%
2026-01-30	4.5000	4.5000	4.4500	4.4500	+12.658%	2	235	-68.539%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+3.133%	1	235	-64.557%
2026-01-27	3.8500	3.8500	3.8300	3.8300	-4.250%	6	235	-63.446%
2026-01-26	3.9000	4.0000	3.9000	4.0000	+6.667%	2	235	-65.000%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+4.167%	10	235	-62.667%
2026-01-12	3.6200	3.6200	3.5000	3.6000	-10.000%	5	225	-61.111%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-15.966%	2	221	-65.000%
2025-12-29	4.6000	4.7600	4.6000	4.7600	+8.182%	3	221	-70.588%
2025-12-24	4.4900	4.4900	4.4000	4.4000	-20.721%	4	223	-68.182%
2025-12-17	5.5000	5.5500	5.4400	5.5500	+4.323%	28	223	-74.775%
2025-12-15	5.3300	5.3300	5.3200	5.3200	+6.188%	7	216	-73.684%
2025-12-12	4.8000	5.0400	4.8000	5.0100	-1.765%	11	214	-72.056%
2025-12-11	5.1000	5.1000	5.1000	5.1000	-4.673%	10	203	-72.549%
2025-11-26	5.3500	5.3500	5.3500	5.3500	+2.294%	18	203	-73.832%
2025-11-25	5.2200	5.2300	5.2200	5.2300	-9.201%	18	203	-73.231%
2025-11-17	5.7800	5.7800	5.7600	5.7600	+33.953%	2	203	-75.694%
2025-11-05	4.3000	4.3000	4.3000	4.3000	-3.371%	1	204	-67.442%
2025-11-04	4.4500	4.4500	4.4500	4.4500	+25.352%	1	204	-68.539%
2025-11-03	3.5500	3.5500	3.5500	3.5500	+1.429%	1	205	-60.563%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-14.634%	1	205	-60.000%
2025-10-23	4.1700	4.1700	4.1000	4.1000	+51.852%	2	206	-65.854%
2025-10-03	2.6100	2.7500	2.5200	2.7000	-3.571%	4	206	-48.148%
2025-10-01	2.8000	2.8000	2.8000	2.8000	-9.677%	10	204	-50.000%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-5.199%	1	204	-54.839%
2025-09-12	3.3000	3.3000	3.2700	3.2700	-0.909%	11	204	-57.187%
2025-09-11	3.3000	3.3000	3.3000	3.3000	+10.000%	1	194	-57.576%
2025-09-10	3.2000	3.2000	2.7500	3.0000	-6.250%	7	193	-53.333%
2025-09-09	3.0000	3.3500	3.0000	3.2000	-40.741%	26	197	-56.250%
2025-09-05	5.4000	5.4000	5.4000	5.4000	+2.857%	5	187	-74.074%
2025-08-27	5.2500	5.2500	5.2500	5.2500	-0.943%	1	187	-73.333%
2025-08-26	5.2000	5.3500	5.2000	5.3000	+3.718%	19	187	-73.585%
2025-08-25	5.1100	5.1100	5.1100	5.1100	-1.731%	4	202	-72.603%
2025-08-18	5.2000	5.2000	5.2000	5.2000	-1.701%	18	198	-73.077%
2025-08-13	5.2600	5.2900	5.2600	5.2900	+13.763%	5	198	-73.535%
2025-08-12	4.9000	4.9000	4.6500	4.6500	-6.061%	38	198	-69.892%
2025-08-11	5.0000	5.0000	4.9500	4.9500	-10.811%	13	198	-71.717%
2025-08-07	5.6000	5.7800	5.4200	5.5500	-25.802%	23	193	-74.775%
2025-08-06	7.4800	7.4800	7.4800	7.4800	-0.267%	1	199	-81.283%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+12.108%	1	198	-81.333%
2025-08-04	7.5500	7.5500	6.6900	6.6900	-16.375%	11	199	-79.073%
2025-08-01	8.0000	8.0000	8.0000	8.0000	+8.108%	7	189	-82.500%
2025-07-31	7.2000	7.4000	7.2000	7.4000	-5.128%	10	189	-81.081%
2025-07-30	7.9800	7.9800	7.8000	7.8000	-2.864%	6	189	-82.051%
2025-07-29	8.5300	8.5300	8.0300	8.0300	+1.646%	51	188	-82.565%
2025-07-28	8.1500	8.1500	7.9000	7.9000	-4.126%	8	187	-82.278%
2025-07-25	8.2000	8.2400	8.2000	8.2400	-0.121%	6	193	-83.010%
2025-07-24	8.2000	8.2500	8.2000	8.2500	-1.198%	4	193	-83.030%
2025-07-23	8.3000	8.3500	8.3000	8.3500	-2.907%	2	194	-83.234%
2025-07-22	8.6000	8.6000	8.6000	8.6000	+3.614%	1	195	-83.721%
2025-07-21	8.3000	8.3000	8.3000	8.3000	-3.488%	5	195	-83.133%
2025-07-18	8.4000	8.6000	8.4000	8.6000	+3.614%	5	195	-83.721%
2025-07-17	8.3000	8.3000	8.3000	8.3000	0.000%	1	193	-83.133%
2025-07-15	8.3400	8.3400	8.2000	8.3000	-16.077%	28	194	-83.133%
2025-07-11	9.7000	9.8900	9.7000	9.8900	+4.105%	40	216	-85.844%
2025-07-10	9.5500	9.5900	9.5000	9.5000	-4.040%	31	177	-85.263%
2025-07-08	9.9000	9.9000	9.9000	9.9000	+0.508%	2	176	-85.859%
2025-07-07	9.6500	9.8500	9.6500	9.8500	+3.684%	15	176	-85.787%
2025-07-03	9.5000	9.5000	9.5000	9.5000	-3.061%	2	173	-85.263%
2025-07-01	9.6600	9.8000	9.5000	9.8000	+3.158%	48	173	-85.714%
2025-06-27	9.5000	9.5000	9.5000	9.5000	0.000%	103	165	-85.263%
2025-06-26	9.8500	9.8500	9.5000	9.5000	-4.234%	2	211	-85.263%
2025-06-25	9.9200	9.9200	9.9200	9.9200	+1.224%	1	213	-85.887%
2025-06-24	9.8000	9.8000	9.8000	9.8000	-5.314%	8	214	-85.714%
2025-06-23	10.6000	10.8000	10.3500	10.3500	-0.957%	29	208	-86.473%
2025-06-20	10.3000	10.4500	10.3000	10.4500	+0.966%	22	179	-86.603%
2025-06-18	10.2000	10.3500	10.2000	10.3500	-3.271%	11	161	-86.473%
2025-06-17	10.4100	10.7000	10.4100	10.7000	+7.107%	34	161	-86.916%
2025-06-16	9.9900	9.9900	9.9900	9.9900	-4.127%	2	165	-85.986%
2025-06-13	10.2500	10.4200	10.2500	10.4200	+5.680%	8	167	-86.564%
2025-06-12	9.8600	9.8600	9.8600	9.8600	-0.404%	1	165	-85.801%
2025-06-11	9.9000	9.9000	9.9000	9.9000	+2.062%	7	164	-85.859%
2025-06-10	10.0000	10.1000	9.7000	9.7000	+1.042%	45	169	-85.567%
2025-06-09	10.0500	10.0500	9.5000	9.6000	-9.005%	46	126	-85.417%
2025-06-05	10.3500	10.5500	10.2100	10.5500	-5.296%	12	128	-86.730%
2025-06-04	11.2200	11.2200	10.9000	11.1400	-3.550%	3	117	-87.433%
2025-06-03	11.7200	11.7200	11.5500	11.5500	-0.602%	8	116	-87.879%
2025-06-02	12.1000	12.1500	11.6200	11.6200	-2.598%	20	112	-87.952%
2025-05-30	11.9300	11.9300	11.9300	11.9300	+5.575%	2	94	-88.265%
2025-05-29	11.3000	11.3000	11.3000	11.3000	+2.262%	2	93	-87.611%
2025-05-28	11.0500	11.0500	11.0500	11.0500	-2.385%	1	92	-87.330%
2025-05-27	11.4000	11.4000	11.3200	11.3200	-3.495%	16	93	-87.633%
2025-05-23	11.7300	11.7300	11.7300	11.7300	0.000%	2	109	-88.065%
2025-05-21	11.7300	11.7300	11.7300	11.7300	+1.121%	3	109	-88.065%
2025-05-20	11.1500	11.6000	11.1500	11.6000	-2.357%	6	112	-87.931%
2025-05-19	12.2000	12.2000	11.8800	11.8800	-4.194%	4	109	-88.215%
2025-05-15	12.2000	12.4800	12.2000	12.4000	-0.800%	5	108	-88.710%
2025-05-14	12.5000	12.5000	12.5000	12.5000	+1.958%	1	107	-88.800%
2025-05-13	12.8000	12.8000	12.2600	12.2600	-6.412%	6	106	-88.581%
2025-05-12	13.4000	13.4000	13.1000	13.1000	-20.122%	2	101	-89.313%
2025-05-05	16.2000	16.4000	16.2000	16.4000	0.000%	3	100	-91.463%
2025-05-01	16.2800	16.4000	16.2800	16.4000	-10.578%	52	97	-91.463%
2025-04-15	18.1600	18.4500	18.1600	18.3400	-3.727%	14	147	-92.366%
2025-04-09	19.0500	19.0500	19.0500	19.0500	-3.250%	1	142	-92.651%
2025-04-07	20.2000	20.2000	19.6900	19.6900	-2.765%	115	141	-92.890%
2025-04-04	20.2500	20.2500	20.2500	20.2500	+15.714%	20	216	-93.086%
2025-03-26	17.5000	17.5000	17.5000	17.5000	+6.125%	1	206	-92.000%
2025-03-25	16.3000	16.4900	16.3000	16.4900	+3.062%	2	205	-91.510%
2025-03-24	16.0000	16.0000	16.0000	16.0000	-4.875%	4	205	-91.250%
2025-03-17	16.8200	16.8200	16.8200	16.8200	-4.972%	50	201	-91.677%
2025-03-11	17.7000	17.7000	17.7000	17.7000	+8.656%	10	151	-92.090%
2025-03-05	16.2900	16.2900	16.2900	16.2900	-0.973%	3	141	-91.406%
2025-03-04	16.4500	16.4500	16.4500	16.4500	+2.174%	3	144	-91.489%
2025-03-03	15.9400	16.1000	15.9400	16.1000	+4.886%	59	141	-91.304%
2025-02-25	15.3500	15.3500	15.3500	15.3500	+2.333%	5	95	-90.879%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+7.914%	2	95	-90.667%
2025-02-20	14.1800	14.1800	13.7900	13.9000	+18.803%	3	93	-89.928%
2025-02-18	11.7000	11.7000	11.7000	11.7000	-17.197%	10	93	-88.034%
2025-02-13	14.1300	14.1300	14.1300	14.1300	+2.391%	50	35	-90.092%
2025-02-10	14.1500	14.1500	13.5000	13.8000	-1.429%	13	35	-89.855%
2025-02-07	15.0000	15.0000	14.0000	14.0000	-3.448%	34	37	-90.000%
2025-02-06	14.8000	14.9700	14.5000	14.5000	-3.333%	3	31	-90.345%
2025-02-05	15.0000	15.0000	15.0000	15.0000	-5.063%	3	28	-90.667%
2025-02-03	15.8000	15.8000	15.8000	15.8000	-1.250%	1	25	-91.139%
2025-01-31	16.0000	16.0000	16.0000	16.0000	-6.433%	38	5	-91.250%
2025-01-27	17.1000	17.1000	17.1000	17.1000	+19.580%	1	5	-91.813%
2025-01-17	14.3000	14.3000	14.3000	14.3000	-1.583%	2	5	-90.210%
2025-01-15	14.5000	14.5300	14.5000	14.5300	-8.616%	4	5	-90.365%
2024-12-09	15.9000	15.9000	15.9000	15.9000	0.000%	1	1	-91.195%

.dark-mode .rdKWgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdKWgJ{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P35NBIS Jan 15 2027 35.00 Put (NBIS270115P00035000)option OPRA

NBIS20270115P35
NBIS Jan 15 2027 35.00 Put (NBIS270115P00035000)
option OPRA