Dark

NBIS20270115P45
NBIS Jan 15 2027 45.00 Put (NBIS270115P00045000)
option OPRA

EOD

Jul 14, 2026

2.30+4.545%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.1500	2.4000	2.1500	2.3000	+4.545%	11	3,830	0.000%
2026-07-13	2.1000	2.2000	2.1000	2.2000	+4.762%	2	3,824	+4.545%
2026-07-10	2.2000	2.2000	2.1000	2.1000	+2.439%	2	3,822	+9.524%
2026-07-09	1.9100	2.1500	1.9100	2.0500	-6.818%	6	3,820	+12.195%
2026-07-08	2.1500	2.3000	2.1500	2.2000	-6.383%	11	3,820	+4.545%
2026-07-07	2.2100	2.3500	2.2100	2.3500	+10.329%	6	3,819	-2.128%
2026-07-06	2.0000	2.1300	2.0000	2.1300	+1.429%	16	3,814	+7.981%
2026-07-02	1.8000	2.1000	1.8000	2.1000	+23.529%	3	3,800	+9.524%
2026-07-01	1.8000	1.9000	1.7000	1.7000	+9.677%	12	3,800	+35.294%
2026-06-30	1.4700	1.5500	1.4700	1.5500	-6.061%	4	3,787	+48.387%
2026-06-29	1.5600	1.6500	1.5600	1.6500	+4.430%	2	3,787	+39.394%
2026-06-25	1.6500	1.6900	1.5800	1.5800	-4.242%	12	3,787	+45.570%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+7.143%	1	3,787	+39.394%
2026-06-22	1.4900	1.5600	1.3900	1.5400	-6.667%	20	3,786	+49.351%
2026-06-17	1.6000	1.6500	1.6000	1.6500	+10.738%	3	3,783	+39.394%
2026-06-16	1.5000	1.5500	1.4900	1.4900	-3.871%	38	3,783	+54.362%
2026-06-15	1.8100	1.8100	1.4000	1.5500	-20.513%	68	3,723	+48.387%
2026-06-12	1.9500	1.9500	1.9500	1.9500	-1.015%	2	3,723	+17.949%
2026-06-11	2.0000	2.0000	1.9000	1.9700	+12.571%	40	3,723	+16.751%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+16.667%	398	3,693	+31.429%
2026-06-02	1.6900	1.6900	1.5000	1.5000	-3.226%	3	3,840	+53.333%
2026-06-01	1.5700	1.7100	1.5500	1.5500	-9.357%	6	3,840	+48.387%
2026-05-29	1.7800	1.7800	1.7100	1.7100	+8.917%	2	3,842	+34.503%
2026-05-28	1.5100	1.5800	1.5100	1.5700	+0.641%	17	3,843	+46.497%
2026-05-27	1.5600	1.5600	1.5600	1.5600	-1.266%	1	3,852	+47.436%
2026-05-26	1.5800	1.5800	1.5800	1.5800	-8.671%	1	3,852	+45.570%
2026-05-22	1.7500	1.8500	1.7300	1.7300	-2.809%	9	3,851	+32.948%
2026-05-21	1.7800	1.7800	1.7800	1.7800	-8.247%	2	3,846	+29.213%
2026-05-20	1.9100	2.1300	1.9100	1.9400	-3.960%	8	3,846	+18.557%
2026-05-19	2.2800	2.2800	2.0200	2.0200	+5.759%	2	3,848	+13.861%
2026-05-18	1.8900	1.9700	1.8900	1.9100	+7.910%	6	3,848	+20.419%
2026-05-15	1.8800	1.8800	1.7700	1.7700	+4.118%	7	3,848	+29.944%
2026-05-13	2.2800	2.2800	1.7000	1.7000	-22.018%	2	3,845	+35.294%
2026-05-11	2.2000	2.2200	2.0700	2.1800	-14.510%	156	3,845	+5.505%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+17.512%	1	3,785	-9.804%
2026-04-24	2.1700	2.1700	2.1700	2.1700	-1.364%	1	3,786	+5.991%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,786	+4.545%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-7.489%	1	3,787	+9.524%
2026-04-16	2.3200	2.3200	2.2700	2.2700	-16.544%	10	3,787	+1.322%
2026-04-15	2.7200	2.7200	2.7200	2.7200	+6.250%	4	3,787	-15.441%
2026-04-13	2.6400	2.6400	2.5600	2.5600	-13.805%	3	3,791	-10.156%
2026-04-10	2.9800	3.1000	2.9700	2.9700	-18.630%	56	3,791	-22.559%
2026-04-09	4.0000	4.0000	3.5000	3.6500	+1.671%	5	3,796	-36.986%
2026-04-08	3.4500	3.7000	3.4500	3.5900	-13.494%	39	3,796	-35.933%
2026-04-06	4.4000	4.4000	4.1500	4.1500	-8.389%	7	3,814	-44.578%
2026-04-02	4.8000	4.8000	4.5300	4.5300	-1.092%	4	3,814	-49.227%
2026-04-01	4.6000	5.1500	4.5800	4.5800	-15.498%	4	3,814	-49.782%
2026-03-31	5.4200	5.4200	5.4200	5.4200	-5.739%	1	3,813	-57.565%
2026-03-30	5.8500	5.8500	5.7500	5.7500	+7.477%	2	3,813	-60.000%
2026-03-27	5.1500	5.3500	5.1000	5.3500	+7.430%	7	3,812	-57.009%
2026-03-26	4.7500	4.9900	4.6000	4.9800	+8.734%	70	3,812	-53.815%
2026-03-25	4.4700	4.6700	4.4700	4.5800	-1.080%	10	3,746	-49.782%
2026-03-24	4.6000	4.7500	4.3500	4.6300	+0.652%	20	3,739	-50.324%
2026-03-20	4.1000	4.6400	4.1000	4.6000	+0.218%	30	3,739	-50.000%
2026-03-19	4.4200	4.5900	4.4200	4.5900	-0.217%	2	3,709	-49.891%
2026-03-17	4.6000	4.6500	4.6000	4.6000	+19.481%	21	3,709	-50.000%
2026-03-16	4.3000	4.3000	3.7000	3.8500	-27.358%	43	3,703	-40.260%
2026-03-12	5.6400	5.6400	5.1000	5.3000	-2.752%	40	3,685	-56.604%
2026-03-10	6.0500	6.0500	5.4500	5.4500	-12.800%	4	3,646	-57.798%
2026-03-05	6.2500	6.2500	6.2500	6.2500	-8.492%	7	3,642	-63.200%
2026-02-27	5.5000	6.8500	5.5000	6.8300	+28.868%	5	3,642	-66.325%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-11.371%	1	3,640	-56.604%
2026-02-23	5.9800	5.9800	5.9800	5.9800	+9.725%	1	3,640	-61.538%
2026-02-20	5.4500	5.4500	5.4500	5.4500	-9.167%	1	3,639	-57.798%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-12.023%	1	3,640	-61.667%
2026-02-17	6.8200	6.8200	6.8200	6.8200	-7.211%	1	3,640	-66.276%
2026-02-09	7.3500	7.3500	7.3500	7.3500	-2.649%	3	3,640	-68.707%
2026-02-06	8.5100	8.5100	7.5500	7.5500	-15.169%	55	3,643	-69.536%
2026-02-05	8.4200	8.9000	8.4200	8.9000	+11.250%	2	3,593	-74.157%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+5.960%	3	3,592	-71.250%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+0.667%	1	3,589	-69.536%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+13.982%	2	3,589	-69.333%
2026-01-29	7.0000	7.0000	6.5800	6.5800	-1.791%	2	3,587	-65.046%
2026-01-20	6.7200	6.7200	6.4600	6.7000	+8.065%	7	3,586	-65.672%
2026-01-16	6.4000	6.4000	6.2000	6.2000	-6.061%	2	3,584	-62.903%
2026-01-09	6.6000	6.6000	6.6000	6.6000	0.000%	1	3,584	-65.152%
2026-01-06	6.6000	6.6000	6.6000	6.6000	-5.579%	10	3,585	-65.152%
2026-01-05	6.8500	6.9900	6.8500	6.9900	-18.246%	15	3,595	-67.096%
2026-01-02	8.5500	8.5500	8.5500	8.5500	+12.500%	1	3,595	-73.099%
2025-12-26	7.8000	7.8000	7.6000	7.6000	+8.571%	19	3,594	-69.737%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-6.040%	2	3,593	-67.143%
2025-12-22	7.5000	7.5000	7.4500	7.4500	-3.121%	57	3,591	-69.128%
2025-12-19	8.4200	8.4200	7.6900	7.6900	-13.596%	23	3,644	-70.091%
2025-12-18	8.9000	8.9000	8.9000	8.9000	-3.261%	1	3,632	-74.157%
2025-12-17	9.2000	9.2000	9.2000	9.2000	+2.793%	3	3,632	-75.000%
2025-12-16	8.9500	8.9500	8.9500	8.9500	+7.831%	10	3,635	-74.302%
2025-12-12	8.4000	8.4000	8.3000	8.3000	+0.851%	6	3,625	-72.289%
2025-11-26	8.2300	8.2300	8.2300	8.2300	-11.884%	1	3,623	-72.053%
2025-11-25	9.3400	9.3400	9.3400	9.3400	+4.125%	1	3,623	-75.375%
2025-11-24	8.9700	8.9700	8.9700	8.9700	-6.562%	3	3,622	-74.359%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+4.348%	1	3,619	-76.042%
2025-11-20	9.2000	9.2000	9.2000	9.2000	+5.869%	3	3,619	-75.000%
2025-11-13	8.2800	8.8400	8.2800	8.6900	+7.950%	4	3,616	-73.533%
2025-11-12	8.0500	8.0500	8.0500	8.0500	+8.784%	3	3,616	-71.429%
2025-11-11	7.1000	7.4000	6.7000	7.4000	+4.079%	10	3,616	-68.919%
2025-11-10	7.1100	7.1100	7.1100	7.1100	+2.450%	1	3,607	-67.651%
2025-11-05	6.9400	6.9400	6.9400	6.9400	-7.467%	2	3,606	-66.859%
2025-11-04	6.8500	7.5000	6.8500	7.5000	+25.000%	7	3,608	-69.333%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+1.695%	1	3,607	-61.667%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+5.357%	1	3,607	-61.017%
2025-10-28	5.6000	5.6000	5.6000	5.6000	-25.333%	1	3,606	-58.929%
2025-10-22	7.5400	7.8000	7.5000	7.5000	+7.143%	8	3,606	-69.333%
2025-10-21	7.0000	7.0000	7.0000	7.0000	+13.821%	1	3,600	-67.143%
2025-10-17	6.0000	6.1500	5.8500	6.1500	+28.125%	7	3,599	-62.602%
2025-10-14	4.8000	4.8000	4.8000	4.8000	+2.128%	1	3,602	-52.083%
2025-10-13	5.0500	5.0500	4.7000	4.7000	-7.298%	6	3,601	-51.064%
2025-10-10	4.5100	5.0700	4.5100	5.0700	-0.588%	5	3,605	-54.635%
2025-10-08	5.1000	5.1000	5.1000	5.1000	+6.918%	2	3,606	-54.902%
2025-10-07	4.7700	4.7700	4.7700	4.7700	+9.655%	2	3,604	-51.782%
2025-10-06	4.3500	4.3500	4.3500	4.3500	+1.163%	1	3,604	-47.126%
2025-10-03	4.3500	4.4000	4.3000	4.3000	-4.444%	3	3,605	-46.512%
2025-10-02	4.5000	4.8000	4.4000	4.5000	-6.250%	25	3,604	-48.889%
2025-10-01	5.2000	5.2000	4.8000	4.8000	-5.882%	8	3,585	-52.083%
2025-09-30	4.9000	5.1000	4.9000	5.1000	+0.394%	82	3,583	-54.902%
2025-09-29	5.0800	5.0800	5.0800	5.0800	-7.636%	5	3,663	-54.724%
2025-09-25	5.5000	5.5000	5.5000	5.5000	+7.843%	2	3,663	-58.182%
2025-09-24	5.0000	5.2000	5.0000	5.1000	+2.000%	5	3,663	-54.902%
2025-09-23	5.0000	5.0000	4.8000	5.0000	0.000%	3	3,662	-54.000%
2025-09-22	5.0000	5.0000	5.0000	5.0000	-5.303%	36	3,659	-54.000%
2025-09-18	5.2000	5.2800	5.2000	5.2800	-10.051%	7	3,623	-56.439%
2025-09-16	5.8700	5.8700	5.8700	5.8700	+3.894%	1	3,620	-60.818%
2025-09-15	5.6500	5.6500	5.6500	5.6500	+2.727%	4	3,621	-59.292%
2025-09-12	5.5300	5.5300	5.5000	5.5000	+3.774%	5	3,621	-58.182%
2025-09-11	5.6500	5.6500	5.3000	5.3000	-0.935%	2	3,621	-56.604%
2025-09-10	5.2100	5.4000	5.0000	5.3500	-2.727%	18	3,622	-57.009%
2025-09-09	6.2600	6.3300	5.1100	5.5000	-40.476%	28	3,626	-58.182%
2025-09-08	8.9300	9.2400	8.9300	9.2400	-0.645%	2	3,635	-75.108%
2025-09-05	9.3000	9.3000	9.3000	9.3000	+4.494%	2	3,635	-75.269%
2025-09-03	8.9000	8.9000	8.9000	8.9000	-3.050%	9	3,635	-74.157%
2025-09-02	9.4900	9.4900	9.1800	9.1800	-0.864%	11	3,635	-74.946%
2025-08-29	9.1000	9.2600	9.1000	9.2600	+6.437%	49	3,683	-75.162%
2025-08-28	8.7000	8.7000	8.7000	8.7000	-2.685%	1	3,683	-73.563%
2025-08-27	9.0000	9.0000	8.9400	8.9400	-3.871%	3	3,684	-74.273%
2025-08-22	9.2600	9.3000	9.2000	9.3000	-4.713%	48	3,682	-75.269%
2025-08-20	10.3000	10.5000	9.7600	9.7600	+1.667%	5	3,634	-76.434%
2025-08-19	9.7000	9.7000	9.6000	9.6000	+5.495%	400	3,631	-76.042%
2025-08-15	9.1000	9.1000	9.1000	9.1000	-5.208%	1	3,231	-74.725%
2025-08-14	9.6000	9.6000	9.6000	9.6000	+4.689%	1	3,232	-76.042%
2025-08-13	8.6000	9.1700	8.6000	9.1700	+10.084%	55	3,232	-74.918%
2025-08-12	8.7500	8.7500	8.3300	8.3300	-1.653%	7	3,177	-72.389%
2025-08-11	8.9100	8.9100	8.2000	8.4700	-7.935%	9	3,176	-72.845%
2025-08-08	9.5000	9.5000	8.9500	9.2000	-3.158%	121	3,170	-75.000%
2025-08-07	10.2000	10.8000	9.1300	9.5000	-24.182%	170	3,218	-75.789%
2025-08-06	12.5000	12.5300	12.5000	12.5300	+1.622%	15	3,178	-81.644%
2025-08-05	12.3300	12.3300	12.3300	12.3300	-1.596%	1	3,178	-81.346%
2025-08-04	12.5300	12.5300	12.5300	12.5300	-5.505%	15	3,177	-81.644%
2025-08-01	13.1000	13.2600	13.0000	13.2600	+6.506%	19	3,177	-82.655%
2025-07-31	12.1000	12.4500	12.1000	12.4500	-4.671%	45	3,162	-81.526%
2025-07-30	13.1100	13.1100	13.0600	13.0600	-1.731%	2	3,148	-82.389%
2025-07-29	13.3800	13.3800	13.2900	13.2900	+2.231%	24	3,148	-82.694%
2025-07-28	13.5400	13.5400	13.0000	13.0000	-3.704%	21	3,144	-82.308%
2025-07-25	13.5400	13.5400	13.5000	13.5000	-2.386%	20	3,135	-82.963%
2025-07-23	13.8300	13.8300	13.8300	13.8300	-2.606%	15	3,135	-83.369%
2025-07-22	14.2000	14.2000	14.2000	14.2000	+5.655%	5	3,135	-83.803%
2025-07-21	13.4000	13.4400	13.4000	13.4400	-2.609%	20	3,135	-82.887%
2025-07-18	13.8000	13.8000	13.8000	13.8000	+2.374%	1	3,134	-83.333%
2025-07-17	13.4800	13.4800	13.4800	13.4800	-2.319%	20	3,134	-82.938%
2025-07-16	13.8000	14.2600	13.8000	13.8000	+1.620%	47	3,154	-83.333%
2025-07-15	13.6700	13.6700	13.4600	13.5800	-6.345%	3	3,160	-83.063%
2025-07-14	14.9500	14.9500	14.5000	14.5000	-9.375%	12	3,158	-84.138%
2025-07-11	15.7000	16.0000	15.7000	16.0000	+0.503%	53	3,150	-85.625%
2025-07-10	15.9200	15.9200	15.9200	15.9200	+0.442%	1	3,097	-85.553%
2025-07-09	15.9000	15.9000	15.8500	15.8500	+0.955%	2	3,097	-85.489%
2025-07-08	15.5500	15.7000	15.5200	15.7000	-0.127%	4	3,095	-85.350%
2025-07-07	15.7200	15.7200	15.7200	15.7200	+4.106%	5	3,092	-85.369%
2025-07-03	15.1000	15.1000	15.1000	15.1000	+6.338%	850	2,242	-84.768%
2025-07-01	14.2000	14.2000	14.2000	14.2000	-6.579%	5	2,242	-83.803%
2025-06-24	15.3000	15.3000	15.2000	15.2000	-6.519%	801	2,242	-84.868%
2025-06-23	16.2600	16.2600	16.2600	16.2600	-3.501%	1	1,925	-85.855%
2025-06-20	16.8500	16.8500	16.8500	16.8500	+2.995%	2	1,925	-86.350%
2025-06-17	16.5000	16.6100	16.0000	16.3600	-2.153%	425	1,925	-85.941%
2025-06-13	16.3000	17.0900	16.0200	16.7200	+7.593%	1,708	1,728	-86.244%
2025-06-12	15.4900	15.6500	15.4600	15.5400	+1.238%	8	1,303	-85.199%
2025-06-11	15.3500	15.3500	15.3500	15.3500	-0.260%	10	1,295	-85.016%
2025-06-10	15.6100	15.8700	14.9400	15.3900	+3.706%	600	1,285	-85.055%
2025-06-09	15.4000	15.4000	14.8400	14.8400	-8.789%	4	992	-84.501%
2025-06-06	16.2700	16.2700	16.2700	16.2700	-4.294%	200	990	-85.864%
2025-06-05	16.3300	17.0800	15.8200	17.0000	-2.186%	1,536	890	-86.471%
2025-06-04	17.3800	17.3800	17.3800	17.3800	-4.610%	1	88	-86.766%
2025-05-30	18.2200	18.2200	18.2200	18.2200	-2.043%	2	88	-87.377%
2025-05-19	18.6000	18.6000	18.6000	18.6000	-2.105%	5	89	-87.634%
2025-05-14	19.0000	19.0000	19.0000	19.0000	-20.168%	5	94	-87.895%
2025-05-06	23.8000	23.8000	23.8000	23.8000	-12.274%	1	89	-90.336%
2025-04-21	27.0600	27.1300	27.0600	27.1300	+1.801%	3	88	-91.522%
2025-04-09	26.6500	26.6500	26.6500	26.6500	-2.631%	1	91	-91.370%
2025-04-08	27.3700	27.3700	27.3700	27.3700	-1.547%	4	90	-91.597%
2025-04-07	27.8000	27.8000	27.8000	27.8000	+11.200%	32	90	-91.727%
2025-03-21	25.0000	25.0000	25.0000	25.0000	-2.344%	2	122	-90.800%
2025-03-11	25.6000	25.6000	25.6000	25.6000	+0.196%	18	123	-91.016%
2025-03-10	25.5500	25.5500	25.5500	25.5500	+1.188%	50	127	-90.998%
2025-03-07	25.2500	25.2500	25.2500	25.2500	+8.091%	20	127	-90.891%
2025-03-03	23.3700	23.3700	23.3600	23.3600	+2.636%	3	128	-90.154%
2025-02-25	22.7300	22.7600	22.7300	22.7600	+9.265%	10	135	-89.895%
2025-02-21	20.2000	20.8300	20.2000	20.8300	+9.632%	102	135	-88.958%
2025-02-20	21.0000	21.0000	19.0000	19.0000	-2.062%	11	84	-87.895%
2025-02-19	19.3800	19.4000	19.3800	19.4000	+6.887%	11	82	-88.144%
2025-02-18	19.2000	19.2000	18.1500	18.1500	-6.347%	10	73	-87.328%
2025-02-14	19.3800	19.3800	19.3800	19.3800	-5.922%	20	53	-88.132%
2025-02-12	20.6000	20.6000	20.6000	20.6000	+7.853%	50	53	-88.835%
2025-01-24	19.1000	19.1000	19.1000	19.1000	-14.041%	4	3	-87.958%
2024-12-06	22.2200	22.2200	22.2200	22.2200	0.000%	2	1	-89.649%

.dark-mode .HbGplX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HbGplX{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P45NBIS Jan 15 2027 45.00 Put (NBIS270115P00045000)option OPRA

NBIS20270115P45
NBIS Jan 15 2027 45.00 Put (NBIS270115P00045000)
option OPRA