Dark

NBIS20270115P55
NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)
option OPRA

EOD

Jul 14, 2026

3.75+10.294%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.7000	3.7500	3.7000	3.7500	+10.294%	2	587	0.000%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-4.225%	1	586	+10.294%
2026-07-08	3.5500	3.5500	3.5400	3.5500	0.000%	10	585	+5.634%
2026-07-07	3.5500	3.5500	3.5500	3.5500	+10.938%	2	580	+5.634%
2026-07-02	3.2500	3.2500	3.2000	3.2000	+12.281%	16	582	+17.188%
2026-07-01	2.8500	2.8500	2.8500	2.8500	+11.765%	1	582	+31.579%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-8.929%	1	582	+47.059%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+7.280%	1	583	+33.929%
2026-06-25	2.6900	2.6900	2.6100	2.6100	-1.509%	2	584	+43.678%
2026-06-24	2.6700	2.6700	2.6500	2.6500	+13.248%	11	584	+41.509%
2026-06-22	2.4000	2.4000	2.3400	2.3400	-2.092%	14	575	+60.256%
2026-06-15	2.4200	2.4200	2.3900	2.3900	-19.529%	2	576	+56.904%
2026-06-09	2.9500	2.9700	2.9500	2.9700	+6.835%	2	576	+26.263%
2026-06-05	3.0000	3.0000	2.7800	2.7800	+11.647%	16	575	+34.892%
2026-06-04	2.4900	2.4900	2.4900	2.4900	+9.211%	1	590	+50.602%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-6.173%	1	589	+64.474%
2026-06-01	2.4400	2.4400	2.4300	2.4300	-2.800%	2	588	+54.321%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+2.459%	1	588	+50.000%
2026-05-27	2.4400	2.5400	2.4400	2.4400	-6.154%	34	587	+53.689%
2026-05-26	2.6500	2.6500	2.4400	2.6000	+16.592%	40	587	+44.231%
2026-05-22	2.2400	2.3100	2.2300	2.2300	-37.183%	22	589	+68.161%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+34.981%	1	590	+5.634%
2026-05-14	2.6300	2.6300	2.6300	2.6300	-18.576%	1	591	+42.586%
2026-05-13	2.8000	3.2300	2.8000	3.2300	-9.014%	3	592	+16.099%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+4.412%	40	592	+5.634%
2026-05-11	3.4200	3.4200	3.4000	3.4000	+11.475%	3	592	+10.294%
2026-05-06	3.1200	3.1200	3.0500	3.0500	-7.576%	41	590	+22.951%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-26.667%	1	591	+13.636%
2026-04-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	591	-16.667%
2026-04-28	4.3500	4.5000	4.3500	4.5000	+9.756%	6	592	-16.667%
2026-04-27	4.1500	4.1500	4.0500	4.1000	+12.329%	41	586	-8.537%
2026-04-24	3.6500	3.6500	3.6500	3.6500	+7.353%	1	565	+2.740%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-10.526%	1	565	+10.294%
2026-04-15	4.3500	4.3500	3.8000	3.8000	-4.282%	3	565	-1.316%
2026-04-14	3.9000	3.9700	3.8700	3.9700	-5.251%	21	567	-5.542%
2026-04-13	4.2000	4.2700	4.0300	4.1900	-7.506%	25	561	-10.501%
2026-04-10	5.0000	5.0000	4.5300	4.5300	-4.632%	6	574	-17.219%
2026-04-09	4.7500	4.7500	4.7500	4.7500	-14.414%	1	580	-21.053%
2026-04-08	5.5000	5.5500	5.5000	5.5500	-11.905%	2	581	-32.432%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-11.268%	1	582	-40.476%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-1.389%	1	583	-47.183%
2026-04-01	7.2000	7.2000	7.2000	7.2000	-6.977%	1	583	-47.917%
2026-03-31	7.7000	7.7400	7.7000	7.7400	-13.034%	41	583	-51.550%
2026-03-30	8.3000	8.9000	8.3000	8.9000	+7.229%	2	552	-57.865%
2026-03-27	8.0000	8.3300	7.9800	8.3000	+8.497%	34	552	-54.819%
2026-03-26	7.3000	7.6500	7.3000	7.6500	+11.679%	32	522	-50.980%
2026-03-23	6.9500	6.9500	6.8500	6.8500	-2.837%	3	490	-45.255%
2026-03-19	6.9200	7.0500	6.9200	7.0500	+11.024%	175	487	-46.809%
2026-03-18	6.3000	6.3500	6.3000	6.3500	-11.189%	2	331	-40.945%
2026-03-17	6.9200	7.1500	6.6500	7.1500	+15.696%	95	330	-47.552%
2026-03-16	6.1500	6.1800	6.0500	6.1800	-22.750%	8	304	-39.320%
2026-03-13	8.2000	8.2000	8.0000	8.0000	+6.667%	11	303	-53.125%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-21.053%	5	306	-50.000%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-1.554%	1	306	-60.526%
2026-03-04	9.6500	9.6500	9.6500	9.6500	-13.839%	1	306	-61.140%
2026-03-03	11.1000	11.2000	11.1000	11.2000	+5.660%	2	305	-66.518%
2026-02-27	10.2000	10.6000	10.2000	10.6000	+29.268%	10	304	-64.623%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-10.870%	1	304	-54.268%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+6.358%	1	305	-59.239%
2026-02-20	8.6500	8.6500	8.6500	8.6500	0.000%	1	305	-56.647%
2026-02-19	8.6000	8.7000	8.6000	8.6500	-6.080%	33	305	-56.647%
2026-02-18	9.2000	9.2100	9.2000	9.2100	-11.442%	40	281	-59.283%
2026-02-17	10.1200	10.4000	10.1200	10.4000	+4.839%	3	281	-63.942%
2026-02-13	10.1300	10.1300	9.9200	9.9200	-9.818%	50	284	-62.198%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+7.843%	1	284	-65.909%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-11.072%	1	284	-63.235%
2026-02-06	11.5500	11.5500	11.4700	11.4700	-9.471%	3	284	-67.306%
2026-02-04	11.7000	12.6700	11.7000	12.6700	+11.630%	2	284	-70.403%
2026-02-03	10.7500	11.4100	10.7500	11.3500	-1.732%	41	284	-66.960%
2026-01-30	11.5800	11.6000	11.5500	11.5500	+11.058%	117	283	-67.532%
2026-01-29	10.0000	10.7900	10.0000	10.4000	+4.104%	8	244	-63.942%
2026-01-28	9.7000	9.9900	9.7000	9.9900	+2.462%	9	239	-62.462%
2026-01-26	9.8500	9.8500	9.7500	9.7500	-1.216%	2	231	-61.538%
2026-01-22	9.8500	9.8700	9.8500	9.8700	+0.714%	3	232	-62.006%
2026-01-20	10.2000	10.2000	9.8000	9.8000	+3.485%	2	231	-61.735%
2026-01-15	9.4700	9.4700	9.4700	9.4700	-0.630%	1	231	-60.401%
2026-01-13	9.8200	9.8200	9.4200	9.5300	-0.832%	15	231	-60.651%
2026-01-12	9.6100	9.6100	9.6100	9.6100	-3.804%	1	227	-60.978%
2026-01-07	10.0000	10.0000	9.9900	9.9900	-3.010%	11	227	-62.462%
2026-01-06	10.6600	10.6600	10.3000	10.3000	-12.191%	18	227	-63.592%
2025-12-31	11.6600	11.7400	11.6600	11.7300	-2.005%	6	213	-68.031%
2025-12-29	11.9700	11.9700	11.9700	11.9700	+2.308%	1	213	-68.672%
2025-12-26	11.5400	11.7000	11.5300	11.7000	+4.278%	3	212	-67.949%
2025-12-22	11.3300	11.3300	11.2200	11.2200	-18.989%	16	212	-66.578%
2025-12-17	13.8500	13.8500	13.8500	13.8500	+3.127%	1	212	-72.924%
2025-12-16	13.4300	13.4300	13.4300	13.4300	+10.263%	10	213	-72.077%
2025-12-12	12.1800	12.1800	12.1800	12.1800	+5.455%	1	213	-69.212%
2025-12-09	11.5500	11.5500	11.5500	11.5500	-5.714%	1	213	-67.532%
2025-11-26	12.7000	12.7000	12.2500	12.2500	-8.990%	8	213	-69.388%
2025-11-25	13.3900	13.5200	13.3900	13.4600	-7.808%	10	213	-72.140%
2025-11-21	14.6000	14.6000	14.6000	14.6000	+4.286%	1	208	-74.315%
2025-11-20	12.7000	14.0000	12.7000	14.0000	-0.498%	16	208	-73.214%
2025-11-17	14.0700	14.0700	14.0700	14.0700	-1.608%	1	199	-73.348%
2025-11-14	13.7000	14.3000	13.7000	14.3000	+10.000%	6	198	-73.776%
2025-11-13	12.6300	13.0000	12.6300	13.0000	+8.696%	49	198	-71.154%
2025-11-12	12.0400	12.0400	11.9600	11.9600	+11.985%	20	224	-68.645%
2025-11-11	10.5700	10.6800	10.5700	10.6800	+2.103%	2	204	-64.888%
2025-11-10	10.4600	10.4600	10.4600	10.4600	-10.903%	1	205	-64.149%
2025-11-07	11.8500	11.8800	11.7400	11.7400	+30.444%	29	205	-68.058%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-7.216%	24	184	-58.333%
2025-10-29	9.7000	9.7000	9.7000	9.7000	+10.227%	5	184	-61.340%
2025-10-20	8.8000	8.8000	8.8000	8.8000	+30.564%	1	184	-57.386%
2025-10-06	6.7400	6.7400	6.7400	6.7400	-5.070%	10	184	-44.362%
2025-10-03	7.1300	7.1300	7.1000	7.1000	+1.865%	3	184	-47.183%
2025-10-02	6.9800	6.9800	6.9700	6.9700	-8.289%	3	184	-46.198%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-2.564%	2	184	-50.658%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-2.743%	2	184	-51.923%
2025-09-24	8.1000	8.1000	7.8000	8.0200	+2.821%	13	186	-53.242%
2025-09-23	8.0300	8.0700	7.8000	7.8000	-22.000%	18	186	-51.923%
2025-09-09	7.8100	10.8000	7.8100	10.0000	-29.078%	18	194	-62.500%
2025-09-04	14.1500	14.1500	13.9000	14.1000	+1.439%	37	199	-73.404%
2025-09-03	13.9000	13.9000	13.9000	13.9000	-3.806%	17	171	-73.022%
2025-09-02	15.3000	15.3000	13.9300	14.4500	+3.584%	32	154	-74.048%
2025-08-29	13.9000	13.9500	13.9000	13.9500	+5.923%	7	153	-73.118%
2025-08-28	13.1700	13.1700	13.1700	13.1700	-3.516%	4	153	-71.526%
2025-08-27	13.6500	13.6500	13.6500	13.6500	-9.000%	1	153	-72.527%
2025-08-21	15.0000	15.0000	15.0000	15.0000	-1.381%	20	153	-75.000%
2025-08-20	15.4000	15.4000	15.2100	15.2100	+7.037%	21	153	-75.345%
2025-08-19	14.2100	14.2100	14.2100	14.2100	+1.500%	1	152	-73.610%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+12.903%	2	152	-73.214%
2025-08-12	12.4000	12.4000	12.4000	12.4000	-7.463%	2	150	-69.758%
2025-08-11	13.6000	13.6000	13.0000	13.4000	-4.286%	47	148	-72.015%
2025-08-08	13.6000	14.0000	13.6000	14.0000	-4.110%	32	143	-73.214%
2025-08-07	14.4000	15.0300	13.9700	14.6000	-18.436%	57	158	-74.315%
2025-08-05	17.9000	17.9000	17.9000	17.9000	-8.205%	25	186	-79.050%
2025-08-01	19.5000	19.5000	19.5000	19.5000	+8.696%	25	186	-80.769%
2025-07-31	18.1000	18.1000	17.9000	17.9400	-8.469%	17	161	-79.097%
2025-07-29	19.3500	19.6300	19.3500	19.6000	+1.031%	4	153	-80.867%
2025-07-28	19.8000	19.8000	19.3600	19.4000	0.000%	43	149	-80.670%
2025-07-25	19.7800	19.7800	19.4000	19.4000	-0.513%	2	108	-80.670%
2025-07-24	19.6000	19.6000	19.5000	19.5000	-3.465%	11	106	-80.769%
2025-07-23	20.1000	20.2000	20.1000	20.2000	+0.149%	45	114	-81.436%
2025-07-22	20.1000	20.1700	20.1000	20.1700	+4.023%	11	72	-81.408%
2025-07-21	19.3900	19.3900	19.3900	19.3900	-3.628%	1	63	-80.660%
2025-07-18	20.1200	20.1200	20.1200	20.1200	-13.500%	1	63	-81.362%
2025-07-09	22.6000	23.2600	22.6000	23.2600	+5.679%	2	63	-83.878%
2025-07-07	22.3000	22.3000	22.0100	22.0100	+1.242%	6	63	-82.962%
2025-07-03	21.7400	21.7400	21.7400	21.7400	-2.511%	1	64	-82.751%
2025-07-02	22.3000	22.3000	22.3000	22.3000	+1.364%	2	64	-83.184%
2025-07-01	22.0000	22.0000	22.0000	22.0000	+7.317%	2	63	-82.955%
2025-06-30	20.8000	20.8000	20.5000	20.5000	-9.652%	3	63	-81.707%
2025-06-25	22.4000	22.6900	22.4000	22.6900	+4.659%	3	60	-83.473%
2025-06-24	21.6800	21.6800	21.6800	21.6800	-2.867%	1	58	-82.703%
2025-06-16	22.1000	22.3200	22.1000	22.3200	+4.445%	7	58	-83.199%
2025-06-11	21.6000	21.6000	21.3500	21.3700	-1.065%	5	55	-82.452%
2025-06-10	21.9000	21.9000	21.6000	21.6000	+0.935%	6	55	-82.639%
2025-06-09	21.1000	21.4000	21.1000	21.4000	-35.328%	7	54	-82.477%
2025-03-14	33.0900	33.0900	33.0900	33.0900	+0.639%	14	51	-88.667%
2025-03-04	32.8800	32.8800	32.8800	32.8800	+29.042%	15	44	-88.595%
2025-02-14	25.4800	25.4800	25.4800	25.4800	-3.849%	80	4	-85.283%
2025-01-24	26.4000	26.5000	26.4000	26.5000	-3.636%	6	4	-85.849%
2025-01-23	27.5000	27.5000	27.5000	27.5000	-9.241%	1	4	-86.364%
2025-01-13	30.3000	30.3000	30.3000	30.3000	0.000%	3	3	-87.624%

.dark-mode .DzlK5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzlK5M{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P55NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)option OPRA

NBIS20270115P55
NBIS Jan 15 2027 55.00 Put (NBIS270115P00055000)
option OPRA