Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NBIS20270115P40
NBIS Jan 15 2027 40.00 Put (NBIS270115P00040000)
option OPRA

EOD
Jul 14, 2026
1.79+8.485%(+0.14)22
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-14		1.57001.80001.57001.7900+8.485%221,7520.000%
2026-07-09		1.65001.65001.65001.6500-4.624%11,730+8.485%
2026-07-08		1.73001.73001.73001.7300+5.488%11,731+3.468%
2026-07-07		1.64001.64001.64001.6400+5.128%21,730+9.146%
2026-07-06		1.68001.68001.56001.5600+13.869%111,728+14.744%
2026-06-26		1.37001.37001.37001.3700+5.385%31,727+30.657%
2026-06-25		1.30001.30001.30001.3000-4.412%11,729+37.692%
2026-06-24		1.34001.36001.34001.3600+11.475%21,730+31.618%
2026-06-22		1.13001.22001.13001.2200-1.613%61,729+46.721%
2026-06-18		1.24001.24001.24001.2400-14.483%11,727+44.355%
2026-06-16		1.57001.61001.45001.45000.000%51,727+23.448%
2026-06-12		1.50001.50001.45001.4500-9.938%21,732+23.448%
2026-06-10		1.61001.61001.61001.61000.000%11,732+11.180%
2026-06-09		1.40001.61001.40001.6100+15.000%101,732+11.180%
2026-06-08		1.36001.40001.36001.4000-2.098%121,735+27.857%
2026-06-05		0.95001.43000.95001.4300+30.000%51,735+25.175%
2026-06-03		1.10001.10001.10001.1000-4.348%11,730+62.727%
2026-06-02		1.16001.20001.15001.1500-10.156%51,731+55.652%
2026-06-01		1.25001.35001.25001.2800+19.626%211,754+39.844%
2026-05-28		1.39001.39001.07001.0700-17.692%301,762+67.290%
2026-05-27		1.11001.38001.11001.3000-1.515%81,757+37.692%
2026-05-22		1.08001.32001.08001.3200-11.409%21,755+35.606%
2026-05-18		1.38001.49001.38001.4900+12.879%111,757+20.134%
2026-05-15		1.39001.39001.22001.32000.000%41,757+35.606%
2026-05-14		1.20001.32001.18001.3200-3.650%551,755+35.606%
2026-05-13		1.20001.50001.20001.3700-21.264%271,705+30.657%
2026-05-12		1.74001.74001.74001.7400+5.455%11,705+2.874%
2026-05-11		1.60001.71001.60001.6500+6.452%1231,705+8.485%
2026-05-06		1.46001.55001.39001.5500+3.333%81,696+15.484%
2026-05-05		1.50001.50001.50001.5000-9.091%11,698+19.333%
2026-05-04		1.65001.65001.65001.6500-2.941%11,698+8.485%
2026-05-01		1.70001.70001.70001.7000-10.053%11,696+5.294%
2026-04-29		2.13002.13001.89001.8900-10.000%21,696-5.291%
2026-04-28		2.10002.10002.10002.1000+13.514%11,697-14.762%
2026-04-27		1.85001.85001.85001.8500+2.778%11,696-3.243%
2026-04-24		1.80001.80001.80001.8000+15.385%21,696-0.556%
2026-04-22		1.41001.56001.41001.5600-8.235%211,698+14.744%
2026-04-20		1.70001.70001.70001.7000-17.874%11,690+5.294%
2026-04-15		2.07002.07002.07002.0700+2.475%21,691-13.527%
2026-04-14		2.00002.02002.00002.0200-14.043%131,692-11.386%
2026-04-13		2.35002.35002.35002.3500+6.818%11,681-23.830%
2026-04-10		2.46002.46002.20002.2000-12.000%211,680-18.636%
2026-04-09		2.56002.56002.50002.5000-9.091%21,665-28.400%
2026-04-08		2.75002.75002.75002.7500-15.385%101,666-34.909%
2026-04-06		3.45003.45003.20003.2500-10.959%371,666-44.923%
2026-04-02		3.65003.65003.65003.6500-5.928%11,651-50.959%
2026-04-01		3.88003.88003.88003.8800-5.366%11,651-53.866%
2026-03-31		4.10004.10004.10004.1000-8.889%181,652-56.341%
2026-03-30		4.50004.50004.50004.5000+27.841%181,652-60.222%
2026-03-25		3.52003.52003.52003.5200-1.401%51,634-49.148%
2026-03-23		3.60003.60003.57003.5700-0.833%21,629-49.860%
2026-03-20		3.49003.65003.49003.6000+2.857%311,629-50.278%
2026-03-18		3.50003.50003.50003.5000-4.110%21,610-48.857%
2026-03-17		3.25003.65003.16003.6500+15.873%731,610-50.959%
2026-03-16		3.50003.50002.68003.1500-21.250%1251,574-43.175%
2026-03-13		4.00004.00004.00004.0000-2.439%11,496-55.250%
2026-03-12		4.10004.10004.10004.1000+3.797%11,497-56.341%
2026-03-11		4.00004.00003.80003.9500-21.000%131,496-54.684%
2026-03-04		5.00005.00005.00005.0000-16.667%61,506-64.200%
2026-03-03		6.00006.00006.00006.0000+11.940%11,512-70.167%
2026-03-02		5.36005.36005.36005.3600+0.375%11,512-66.604%
2026-02-27		4.65005.43004.65005.3400+19.731%101,512-66.479%
2026-02-25		4.46004.46004.46004.4600-3.043%51,505-59.865%
2026-02-24		4.60004.60004.60004.6000-8.000%11,505-61.087%
2026-02-23		5.00005.00005.00005.0000+6.383%21,505-64.200%
2026-02-20		4.15004.70004.15004.7000+6.818%301,503-61.915%
2026-02-19		4.57004.57004.40004.4000-9.278%21,488-59.318%
2026-02-18		5.00005.00004.85004.8500-9.346%31,490-63.093%
2026-02-17		5.35005.35005.35005.3500+1.905%21,493-66.542%
2026-02-13		5.22005.25005.22005.2500-9.483%31,492-65.905%
2026-02-12		5.95005.95005.45005.8000+9.434%841,492-69.138%
2026-02-10		5.20005.30005.20005.3000-3.636%51,412-66.226%
2026-02-09		5.50005.50005.50005.5000-19.118%11,409-67.455%
2026-02-05		6.50006.97006.50006.8000+11.475%141,409-73.676%
2026-02-04		6.10006.10006.10006.1000+7.206%31,403-70.656%
2026-02-03		5.56005.69005.50005.6900-3.559%91,400-68.541%
2026-01-30		5.75005.90005.75005.9000+10.280%301,394-69.661%
2026-01-29		5.35005.35005.35005.3500+6.362%11,384-66.542%
2026-01-28		5.03005.03005.03005.0300-7.024%11,383-64.414%
2026-01-27		5.41005.41005.41005.4100+8.200%11,382-66.913%
2026-01-26		5.16005.22005.00005.0000-1.381%1061,381-64.200%
2026-01-22		5.07005.07005.07005.0700-6.111%11,308-64.694%
2026-01-21		5.40005.40005.40005.4000+6.931%11,309-66.852%
2026-01-20		5.20005.25004.80005.0500+1.000%341,308-64.554%
2026-01-16		5.00005.00005.00005.0000+1.010%41,276-64.200%
2026-01-15		4.95004.95004.95004.9500+4.873%101,276-63.838%
2026-01-14		4.72004.72004.72004.7200-3.673%11,266-62.076%
2026-01-13		4.90004.90004.90004.9000+30.667%41,266-63.469%
2026-01-12		5.00005.00003.75003.7500-28.571%61,266-52.267%
2026-01-09		5.65005.65005.25005.2500-0.756%31,266-65.905%
2026-01-07		5.20005.29005.20005.2900+5.378%51,265-66.163%
2026-01-06		5.20005.25005.02005.0200-7.209%81,265-64.343%
2026-01-05		5.41005.41005.41005.4100-7.993%101,270-66.913%
2026-01-02		5.88005.88005.88005.8800-4.078%11,280-69.558%
2025-12-31		6.02006.13006.02006.1300+2.167%41,283-70.799%
2025-12-30		6.01006.10005.94006.0000-3.226%51,283-70.167%
2025-12-29		6.20006.20006.20006.20000.000%11,278-71.129%
2025-12-26		5.90006.20005.90006.2000+6.346%231,279-71.129%
2025-12-24		5.85006.12005.83005.8300-2.833%101,256-69.297%
2025-12-22		5.93006.00005.85006.0000-3.069%241,274-70.167%
2025-12-19		6.19006.19006.19006.1900-13.908%21,274-71.082%
2025-12-18		7.19007.19007.19007.1900-0.691%21,272-75.104%
2025-12-16		7.20007.24007.10007.2400+1.828%241,273-75.276%
2025-12-15		7.07007.11006.99007.1100+10.575%371,260-74.824%
2025-12-11		6.78006.78006.43006.4300+2.880%111,257-72.162%
2025-12-09		6.25006.25006.25006.2500-0.794%51,256-71.360%
2025-12-08		6.30006.30006.30006.3000+5.000%51,261-71.587%
2025-12-02		6.00006.00006.00006.0000-10.448%101,261-70.167%
2025-11-28		6.70006.70006.70006.7000-7.967%31,261-73.284%
2025-11-25		7.28007.33007.23007.2800-6.065%131,258-75.412%
2025-11-18		7.70007.75007.70007.7500+6.897%21,258-76.903%
2025-11-14		7.25007.25007.25007.2500+6.618%51,256-75.310%
2025-11-13		6.69006.80006.69006.8000+7.937%1271,251-73.676%
2025-11-12		5.62006.41005.62006.3000+8.621%41,276-71.587%
2025-11-11		5.35006.14005.35005.8000-5.844%1281,274-69.138%
2025-11-07		6.70006.70006.16006.1600+8.070%111,271-70.942%
2025-11-06		5.70005.70005.70005.7000+4.587%11,282-68.596%
2025-11-05		5.36005.45005.36005.4500-6.034%121,281-67.156%
2025-11-04		5.55005.80005.55005.8000+16.000%31,271-69.138%
2025-10-29		5.00005.00005.00005.0000-11.504%21,272-64.200%
2025-10-23		5.65005.65005.65005.6500+13.000%21,270-68.319%
2025-10-22		5.10005.10005.00005.00000.000%201,272-64.200%
2025-10-20		5.00005.00005.00005.0000+42.857%11,271-64.200%
2025-10-10		3.60003.60003.50003.5000-7.895%21,270-48.857%
2025-10-08		3.80003.80003.80003.8000-7.767%11,271-52.895%
2025-10-07		4.07004.12004.07004.1200+19.420%41,273-56.553%
2025-10-06		3.45003.45003.45003.4500-1.429%11,273-48.116%
2025-10-02		3.50003.50003.50003.5000-14.634%11,274-48.857%
2025-09-26		4.10004.10004.10004.1000-3.529%11,275-56.341%
2025-09-25		4.25004.25004.25004.2500+6.250%11,275-57.882%
2025-09-24		3.78004.00003.77004.0000-0.498%471,274-55.250%
2025-09-23		4.02004.02004.02004.0200+0.500%251,303-55.473%
2025-09-22		4.21004.21003.52004.00000.000%891,328-55.250%
2025-09-18		4.10004.10004.00004.0000-4.762%31,326-55.250%
2025-09-17		4.10004.22004.10004.2000-2.326%61,323-57.381%
2025-09-16		4.30004.30004.30004.30000.000%11,319-58.372%
2025-09-15		4.20004.30004.20004.3000+1.655%111,318-58.372%
2025-09-11		4.20004.23004.00004.2300+4.444%31,315-57.683%
2025-09-10		4.20004.20003.67004.0500-2.410%461,314-55.802%
2025-09-09		4.50005.30004.10004.1500-40.714%1341,311-56.867%
2025-09-08		6.90007.00006.90007.0000+0.719%111,334-74.429%
2025-09-05		7.00007.00006.64006.9500-9.740%171,334-74.245%
2025-09-03		7.70007.70007.70007.7000+16.844%11,339-76.753%
2025-08-28		6.76006.76006.59006.5900-4.493%21,340-72.838%
2025-08-27		6.90006.90006.90006.9000+1.322%21,338-74.058%
2025-08-26		6.81006.81006.81006.8100-2.714%101,326-73.715%
2025-08-25		7.53007.53006.90007.0000-1.269%391,326-74.429%
2025-08-22		7.30007.30007.09007.0900-7.077%41,299-74.753%
2025-08-21		7.50007.63007.50007.6300+1.328%151,295-76.540%
2025-08-20		8.05008.05007.53007.5300+1.757%241,290-76.228%
2025-08-19		7.40007.53007.26007.4000+8.824%161,289-75.811%
2025-08-18		7.10007.10006.80006.8000-2.857%181,286-73.676%
2025-08-15		7.00007.00007.00007.0000-3.581%21,299-74.429%
2025-08-14		7.20007.26007.20007.2600+3.714%61,299-75.344%
2025-08-13		6.60007.15006.60007.0000+10.236%891,299-74.429%
2025-08-12		6.75006.77006.35006.3500-7.299%131,316-71.811%
2025-08-11		6.40007.00006.40006.8500-6.164%161,306-73.869%
2025-08-08		6.81007.30006.81007.3000-2.013%411,319-75.479%
2025-08-07		7.60007.60007.20007.4500-23.590%681,292-75.973%
2025-08-06		9.90009.90009.75009.7500-1.615%61,312-81.641%
2025-08-04		9.90009.91009.90009.9100-4.986%111,313-81.937%
2025-08-01		10.000010.430010.000010.4300+7.859%411,312-82.838%
2025-07-31		10.000010.00009.67009.6700-6.117%521,341-81.489%
2025-07-30		10.300010.300010.300010.3000-2.462%91,385-82.621%
2025-07-29		10.620010.620010.540010.5600-0.377%1301,385-83.049%
2025-07-28		10.600010.800010.600010.60000.000%321,331-83.113%
2025-07-25		10.600010.600010.600010.6000-1.119%121,359-83.113%
2025-07-24		10.520010.720010.520010.7200-1.651%451,367-83.302%
2025-07-23		10.900010.900010.900010.9000-2.679%11,367-83.578%
2025-07-22		11.080011.200011.080011.2000+3.704%221,368-84.018%
2025-07-21		10.200010.800010.000010.8000-2.262%991,356-83.426%
2025-07-18		10.960011.100010.960011.0500+3.756%261,297-83.801%
2025-07-17		10.600010.760010.600010.6500-2.740%61,273-83.192%
2025-07-16		11.000011.100010.950010.9500+2.336%541,268-83.653%
2025-07-15		10.900010.940010.670010.7000-4.464%271,214-83.271%
2025-07-14		11.600011.700011.200011.2000-12.500%631,232-84.018%
2025-07-11		12.500012.800012.200012.8000+1.266%581,280-86.016%
2025-07-10		12.700012.700012.640012.6400+1.120%211,234-85.839%
2025-07-09		12.800012.800012.500012.5000-0.872%341,213-85.680%
2025-07-08		12.740012.740012.600012.6100+0.478%131,184-85.805%
2025-07-07		12.400012.550012.400012.5500+0.320%511,183-85.737%
2025-07-02		12.500012.510012.500012.5100+6.017%201,132-85.691%
2025-06-30		11.800011.800011.800011.8000-4.065%21,114-84.831%
2025-06-27		12.190012.300012.190012.3000-3.150%71,116-85.447%
2025-06-25		12.250012.700012.250012.7000+1.600%51,120-85.906%
2025-06-24		12.690012.690012.400012.5000-8.088%31,115-85.680%
2025-06-23		13.600013.600013.600013.6000+3.030%11,116-86.838%
2025-06-18		13.200013.200013.200013.2000+4.679%11,114-86.439%
2025-06-16		12.610012.610012.610012.6100-3.667%11,114-85.805%
2025-06-13		13.090013.090013.090013.0900+5.056%41,114-86.325%
2025-06-11		12.100012.460012.100012.4600+2.131%41,112-85.634%
2025-06-10		12.100012.620012.100012.2000-1.771%61,116-85.328%
2025-06-09		12.420012.420012.420012.4200-5.046%31,115-85.588%
2025-06-06		13.080013.080013.080013.0800+0.615%21,118-86.315%
2025-06-05		13.220013.500012.900013.0000-9.722%941,119-86.231%
2025-06-04		14.170014.400014.070014.4000-3.421%6901,039-87.569%
2025-06-03		14.900014.910014.900014.9100+5.222%6850-87.995%
2025-05-28		14.350014.350014.170014.1700-2.276%3845-87.368%
2025-05-27		14.340014.500014.340014.5000-2.488%3842-87.655%
2025-05-21		14.070015.440013.600014.8700+21.885%108842-87.962%
2025-05-20		15.240015.240012.200012.2000-18.667%5812-85.328%
2025-05-19		15.200015.200014.950015.0000-3.226%603807-88.067%
2025-05-14		15.800015.800015.500015.5000-6.457%3204-88.452%
2025-05-12		16.550016.570016.550016.5700-16.692%100201-89.197%
2025-05-06		19.890019.890019.890019.8900-0.550%2201-91.001%
2025-04-25		20.000020.000020.000020.0000-9.091%20199-91.050%
2025-04-10		22.000022.000022.000022.0000-3.930%5209-91.864%
2025-04-09		24.100024.100022.900022.9000-4.979%7214-92.183%
2025-04-04		24.100024.100024.100024.1000+19.307%100209-92.573%
2025-03-26		20.200020.200020.200020.2000-2.885%15159-91.139%
2025-03-21		20.800020.800020.800020.8000+1.365%10144-91.394%
2025-03-17		20.800020.800020.520020.5200-1.204%2140-91.277%
2025-03-14		20.630020.770020.630020.7700-1.982%4140-91.382%
2025-03-11		21.150021.200021.140021.1900+2.516%15138-91.553%
2025-03-06		20.670020.670020.670020.6700+5.191%1123-91.340%
2025-03-05		19.500019.900019.500019.6500-6.429%47123-90.891%
2025-03-04		20.350021.100020.350021.0000+2.941%780-91.476%
2025-03-03		19.680020.400019.680020.4000+8.684%1186-91.225%
2025-02-27		18.770018.770018.770018.7700+0.160%177-90.464%
2025-02-25		19.000019.000018.700018.7400+3.308%473-90.448%
2025-02-24		17.500018.370017.500018.1400+3.835%5273-90.132%
2025-02-21		16.200017.470016.200017.4700+11.274%1622-89.754%
2025-02-19		15.700015.700015.700015.7000+2.614%116-88.599%
2025-02-18		15.300015.300015.300015.3000-6.707%315-88.301%
2025-02-14		16.360016.400015.200016.4000-4.485%169-89.085%
2025-02-13		17.170017.170017.170017.1700-10.759%18-89.575%
2025-01-31		19.240019.240019.240019.2400+20.250%108-90.696%
2025-01-24		16.600016.600016.000016.00000.000%63-88.813%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC