Dark

NBIS20270115P65
NBIS Jan 15 2027 65.00 Put (NBIS270115P00065000)
option OPRA

EOD

Jul 14, 2026

5.60+9.804%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	5.5000	5.6000	5.5000	5.6000	+9.804%	2	1,796	0.000%
2026-07-13	5.0000	5.1500	4.7800	5.1000	+6.029%	20	1,796	+9.804%
2026-07-10	4.8000	4.8500	4.8000	4.8100	-3.800%	20	1,797	+16.424%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-1.768%	1	1,803	+12.000%
2026-07-08	5.3500	5.3500	5.0900	5.0900	-8.288%	7	1,803	+10.020%
2026-07-07	5.4000	5.5500	5.0000	5.5500	+16.842%	87	1,802	+0.901%
2026-07-06	5.0000	5.0000	4.7500	4.7500	+5.556%	2	1,880	+17.895%
2026-07-02	4.4500	4.5000	4.4500	4.5000	+7.143%	3	1,881	+24.444%
2026-07-01	4.0400	4.2000	4.0400	4.2000	+23.529%	3	1,881	+33.333%
2026-06-30	3.5800	3.5800	3.4000	3.4000	-12.821%	6	1,881	+64.706%
2026-06-24	3.9000	4.0000	3.9000	3.9000	+10.795%	26	1,886	+43.590%
2026-06-22	3.4400	3.5700	3.3100	3.5200	+4.451%	12	1,872	+59.091%
2026-06-18	3.3700	3.3700	3.3700	3.3700	-16.584%	5	2,263	+66.172%
2026-06-15	4.0400	4.0400	4.0400	4.0400	-2.179%	1	2,263	+38.614%
2026-06-12	4.5900	4.6000	4.1300	4.1300	-10.991%	385	2,263	+35.593%
2026-06-11	4.6500	4.6500	4.6400	4.6400	+4.740%	30	2,263	+20.690%
2026-06-10	4.5300	4.6300	4.4300	4.4300	+7.005%	20	2,286	+26.411%
2026-06-08	4.1400	4.1400	4.1400	4.1400	-0.719%	1	2,288	+35.266%
2026-06-05	3.9300	4.1700	3.9300	4.1700	+22.287%	11	2,288	+34.293%
2026-06-04	3.5000	3.5000	3.4100	3.4100	-3.944%	16	2,289	+64.223%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+7.576%	15	2,274	+57.746%
2026-06-02	3.1500	3.3000	3.1500	3.3000	-8.333%	2	2,259	+69.697%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,260	+55.556%
2026-05-29	3.7700	3.9400	3.7500	3.7500	-3.846%	6	2,259	+49.333%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-0.763%	5	2,259	+43.590%
2026-05-27	3.9300	3.9300	3.9300	3.9300	+3.421%	1	2,259	+42.494%
2026-05-26	3.8500	3.8500	3.8000	3.8000	-1.299%	2	2,259	+47.368%
2026-05-22	3.8500	3.8500	3.8500	3.8500	-3.023%	1	2,260	+45.455%
2026-05-21	4.1500	4.1500	3.9700	3.9700	-24.381%	2	2,261	+41.058%
2026-05-20	5.2000	5.2500	5.1500	5.2500	+12.903%	31	2,261	+6.667%
2026-05-19	4.8500	4.8500	4.6500	4.6500	+10.714%	31	2,242	+20.430%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+8.527%	2	2,242	+33.333%
2026-05-14	1.7400	3.8700	1.7400	3.8700	-25.145%	30	2,242	+44.703%
2026-05-12	5.1700	5.1700	5.1700	5.1700	+3.400%	1	2,258	+8.317%
2026-05-11	4.8700	5.0000	4.8700	5.0000	0.000%	73	2,258	+12.000%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+10.132%	5	2,222	+12.000%
2026-05-06	4.7200	4.7400	4.5400	4.5400	-5.417%	71	2,222	+23.348%
2026-05-04	4.8500	5.0500	4.8000	4.8000	-12.409%	5	2,263	+16.667%
2026-05-01	5.6500	5.7000	5.4800	5.4800	-18.209%	4	2,265	+2.190%
2026-04-29	6.6000	6.7000	6.5300	6.7000	-0.741%	19	2,265	-16.418%
2026-04-28	6.6500	6.7500	6.6500	6.7500	+7.656%	43	2,279	-17.037%
2026-04-27	6.2700	6.2700	6.2700	6.2700	+12.366%	1	2,305	-10.686%
2026-04-24	5.5300	5.5800	5.5300	5.5800	+9.412%	2	2,304	+0.358%
2026-04-23	5.2500	5.2500	5.1000	5.1000	+10.629%	2	2,304	+9.804%
2026-04-22	4.6100	4.6100	4.6100	4.6100	-6.680%	1	2,304	+21.475%
2026-04-21	5.0100	5.0100	4.9400	4.9400	-7.143%	6	2,310	+13.360%
2026-04-20	5.3200	5.3200	5.3200	5.3200	-2.564%	1	2,310	+5.263%
2026-04-17	5.4000	5.5000	5.4000	5.4600	+0.183%	6	2,310	+2.564%
2026-04-16	5.4500	5.4500	5.4500	5.4500	-3.197%	1	2,309	+2.752%
2026-04-14	5.9900	5.9900	5.6300	5.6300	-10.635%	18	2,308	-0.533%
2026-04-13	6.6100	6.7300	5.9500	6.3000	-5.405%	93	2,322	-11.111%
2026-04-10	6.3000	7.0500	6.3000	6.6600	-9.511%	60	2,338	-15.916%
2026-04-09	8.1200	8.1200	7.3600	7.3600	-9.023%	3	2,390	-23.913%
2026-04-08	8.0500	8.5000	8.0100	8.0900	-12.256%	31	2,392	-30.779%
2026-04-07	9.6600	9.6600	9.2200	9.2200	-15.023%	12	2,413	-39.262%
2026-04-01	10.7100	10.8500	10.3500	10.8500	-6.466%	381	2,409	-48.387%
2026-03-31	11.6000	11.6000	11.6000	11.6000	-14.138%	1	2,182	-51.724%
2026-03-30	12.0100	13.5100	12.0100	13.5100	+16.265%	38	2,182	-58.549%
2026-03-27	11.4300	11.6200	11.4300	11.6200	+5.636%	15	2,176	-51.807%
2026-03-26	10.3600	11.0000	10.3600	11.0000	+10.000%	15	2,176	-49.091%
2026-03-25	9.7000	10.0000	9.7000	10.0000	-1.478%	2	2,164	-44.000%
2026-03-23	9.6000	10.1500	9.6000	10.1500	-2.122%	53	2,164	-44.828%
2026-03-20	9.8000	10.3700	9.8000	10.3700	+3.700%	5	2,164	-45.998%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+3.093%	2	2,169	-44.000%
2026-03-18	10.1500	10.1500	9.7000	9.7000	-6.280%	2	2,171	-42.268%
2026-03-17	9.6500	10.3500	9.6500	10.3500	+20.349%	63	2,171	-45.894%
2026-03-16	9.0000	9.2800	8.4000	8.6000	-23.894%	68	2,155	-34.884%
2026-03-12	11.3000	11.3000	11.3000	11.3000	+3.385%	2	2,167	-50.442%
2026-03-11	11.2500	11.2500	10.9300	10.9300	-23.833%	8	2,167	-48.765%
2026-03-09	14.3500	14.3500	14.3500	14.3500	+6.930%	1	2,170	-60.976%
2026-03-05	13.4200	13.4200	13.4200	13.4200	-0.959%	2	2,169	-58.271%
2026-03-04	13.5800	13.5800	13.5500	13.5500	-13.197%	12	2,171	-58.672%
2026-03-03	15.6100	15.6100	15.6100	15.6100	+4.485%	20	2,180	-64.126%
2026-03-02	14.9400	14.9400	14.9400	14.9400	+0.134%	1	2,160	-62.517%
2026-02-27	14.0000	15.2000	14.0000	14.9200	+24.333%	37	2,159	-62.466%
2026-02-26	12.0000	12.0000	12.0000	12.0000	0.000%	5	2,142	-53.333%
2026-02-25	12.0000	12.0000	12.0000	12.0000	-7.049%	2	2,147	-53.333%
2026-02-24	12.8000	12.9100	12.8000	12.9100	+0.938%	2	2,147	-56.623%
2026-02-20	12.4800	13.0200	12.4800	12.7900	-1.691%	5	2,147	-56.216%
2026-02-19	13.0100	13.0100	13.0100	13.0100	-6.403%	1	2,147	-56.956%
2026-02-13	13.9000	13.9000	13.9000	13.9000	-5.249%	1	2,148	-59.712%
2026-02-10	14.0000	14.6700	14.0000	14.6700	-0.542%	16	2,148	-61.827%
2026-02-09	16.4500	16.4500	14.7000	14.7500	-9.675%	267	2,152	-62.034%
2026-02-06	17.4000	17.4000	16.2100	16.3300	-11.730%	57	2,146	-65.707%
2026-02-05	18.5000	18.5000	18.4100	18.5000	+3.700%	259	2,169	-69.730%
2026-02-04	16.3300	17.8400	16.3300	17.8400	+16.221%	12	1,913	-68.610%
2026-02-03	15.3500	15.3500	15.3500	15.3500	-3.155%	1	1,908	-63.518%
2026-02-02	15.7000	15.8500	15.7000	15.8500	-1.553%	16	1,908	-64.669%
2026-01-30	16.0000	16.1000	16.0000	16.1000	+9.898%	13	1,892	-65.217%
2026-01-29	14.9600	14.9600	14.6500	14.6500	+1.525%	11	1,879	-61.775%
2026-01-23	14.4300	14.4300	14.4300	14.4300	+1.620%	30	1,879	-61.192%
2026-01-22	14.1000	14.2000	14.1000	14.2000	-1.389%	201	1,897	-60.563%
2026-01-21	14.4000	14.4000	14.4000	14.4000	+9.589%	5	1,897	-61.111%
2026-01-16	13.2200	13.2200	13.1400	13.1400	-1.203%	2	1,897	-57.382%
2026-01-15	13.3000	13.3000	13.3000	13.3000	-5.607%	1	1,897	-57.895%
2026-01-14	14.0900	14.0900	14.0900	14.0900	+4.603%	1	1,897	-60.256%
2026-01-12	13.9000	13.9000	13.4700	13.4700	-7.103%	16	1,897	-58.426%
2026-01-06	13.9500	14.5100	13.9500	14.5000	-1.695%	7	1,896	-61.379%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-5.145%	1	1,892	-62.034%
2026-01-02	16.0000	16.0000	15.5500	15.5500	-7.164%	7	1,892	-63.987%
2025-12-30	16.7200	16.7500	16.7200	16.7500	+3.459%	3	1,896	-66.567%
2025-12-29	16.1900	16.1900	16.1900	16.1900	-1.100%	1	1,896	-65.411%
2025-12-26	16.3000	16.3700	16.3000	16.3700	+2.762%	3	1,895	-65.791%
2025-12-24	15.9300	15.9300	15.9300	15.9300	-0.313%	1	1,895	-64.846%
2025-12-23	15.9800	15.9800	15.9800	15.9800	+2.109%	1	1,895	-64.956%
2025-12-22	15.9800	15.9800	15.6500	15.6500	-7.941%	6	1,895	-64.217%
2025-12-19	18.0000	18.0000	17.0000	17.0000	-8.602%	6	1,895	-67.059%
2025-12-18	18.6000	18.6000	18.6000	18.6000	-2.618%	1	1,891	-69.892%
2025-12-17	19.0000	19.2100	19.0000	19.1000	0.000%	411	1,890	-70.681%
2025-12-16	19.1000	19.1000	19.1000	19.1000	+10.725%	100	1,490	-70.681%
2025-12-12	17.2500	17.2500	17.2500	17.2500	+4.927%	1	1,490	-67.536%
2025-12-11	16.5000	16.5000	16.4400	16.4400	0.000%	3	1,490	-65.937%
2025-12-10	16.4400	16.4400	16.4400	16.4400	+3.072%	1	1,488	-65.937%
2025-12-08	15.8000	15.9500	15.8000	15.9500	+3.774%	4	1,488	-64.890%
2025-12-04	15.3700	15.3700	15.3700	15.3700	-4.534%	1	1,488	-63.565%
2025-12-03	16.5000	16.7300	16.1000	16.1000	-9.551%	12	1,487	-65.217%
2025-12-02	15.5000	17.8000	15.5000	17.8000	+11.250%	15	1,482	-68.539%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-4.478%	2	1,482	-65.000%
2025-11-28	16.8000	16.8000	16.7500	16.7500	-3.347%	10	1,482	-66.567%
2025-11-26	17.3300	17.3300	17.3300	17.3300	-14.250%	1	1,472	-67.686%
2025-11-21	20.2100	20.2100	20.2100	20.2100	+8.714%	10	1,472	-72.291%
2025-11-20	18.4000	18.5900	18.4000	18.5900	-1.640%	10	1,472	-69.876%
2025-11-17	19.2500	19.5700	18.9000	18.9000	-3.374%	25	1,472	-70.370%
2025-11-14	19.1600	19.5600	19.1600	19.5600	+8.366%	6	1,481	-71.370%
2025-11-13	17.2000	18.0500	17.2000	18.0500	+6.176%	23	1,481	-68.975%
2025-11-12	16.9000	17.0400	16.6000	17.0000	+13.333%	12	1,461	-67.059%
2025-11-11	14.8000	15.0000	14.8000	15.0000	+1.764%	4	1,460	-62.667%
2025-11-10	15.1000	15.1000	14.7400	14.7400	-7.296%	39	1,460	-62.008%
2025-11-07	15.7900	16.4300	15.6400	15.9000	+6.999%	10	1,463	-64.780%
2025-11-06	14.8600	14.8600	14.8600	14.8600	-0.933%	6	1,453	-62.315%
2025-11-04	14.7700	15.0000	14.7000	15.0000	+15.385%	19	1,447	-62.667%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-0.154%	8	1,429	-56.923%
2025-10-30	13.0300	13.0400	13.0000	13.0200	-2.472%	11	1,429	-56.989%
2025-10-29	13.1000	13.3500	12.7900	13.3500	+5.118%	16	1,418	-58.052%
2025-10-28	12.6900	12.7100	12.6900	12.7000	-1.931%	22	1,403	-55.906%
2025-10-27	13.1200	14.0000	12.8200	12.9500	-7.235%	61	1,324	-56.757%
2025-10-24	14.0200	14.1300	13.7800	13.9600	-6.933%	123	1,324	-59.885%
2025-10-23	15.0300	16.8000	14.9700	15.0000	-2.597%	1,017	1,218	-62.667%
2025-10-22	15.4000	15.4000	15.4000	15.4000	+2.667%	100	262	-63.636%
2025-10-21	15.0000	15.0000	15.0000	15.0000	+16.641%	7	170	-62.667%
2025-10-20	12.8600	12.8600	12.8600	12.8600	+11.729%	1	170	-56.454%
2025-10-16	11.5100	11.5100	11.5100	11.5100	+15.678%	1	171	-51.347%
2025-10-10	9.9500	9.9500	9.9500	9.9500	-5.238%	4	172	-43.719%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-10.103%	1	176	-46.667%
2025-10-07	11.8000	11.8000	11.6800	11.6800	+21.540%	2	176	-52.055%
2025-10-03	9.6100	9.6100	9.6100	9.6100	-2.929%	2	176	-41.727%
2025-10-02	10.0200	10.0200	9.9000	9.9000	-9.174%	12	178	-43.434%
2025-10-01	10.9000	10.9000	10.9000	10.9000	0.000%	2	190	-48.624%
2025-09-30	10.9000	10.9000	10.9000	10.9000	-6.034%	1	188	-48.624%
2025-09-25	11.6000	11.6000	11.6000	11.6000	+0.870%	3	189	-51.724%
2025-09-24	11.5000	11.5000	11.5000	11.5000	+2.679%	10	190	-51.304%
2025-09-23	11.2000	11.2000	11.2000	11.2000	-1.668%	1	192	-50.000%
2025-09-22	11.3900	11.3900	11.3900	11.3900	-7.020%	2	193	-50.834%
2025-09-19	12.2500	12.2500	12.2500	12.2500	-2.235%	1	194	-54.286%
2025-09-18	12.5000	12.5300	12.1100	12.5300	-3.318%	8	195	-55.307%
2025-09-17	12.7000	12.9600	12.7000	12.9600	-1.818%	41	202	-56.790%
2025-09-16	13.2000	13.2000	13.2000	13.2000	-1.124%	10	243	-57.576%
2025-09-15	12.9000	13.3500	12.9000	13.3500	-1.476%	14	233	-58.052%
2025-09-12	13.1000	13.5500	13.1000	13.5500	+1.880%	13	243	-58.672%
2025-09-11	12.7700	13.3000	12.7700	13.3000	+7.258%	14	232	-57.895%
2025-09-10	12.9000	12.9000	11.7600	12.4000	0.000%	26	227	-54.839%
2025-09-09	13.4700	14.4000	12.2800	12.4000	-37.120%	157	211	-54.839%
2025-09-05	19.7200	19.9800	19.7200	19.7200	+0.612%	4	154	-71.602%
2025-09-03	19.9300	19.9300	19.6000	19.6000	-3.448%	14	150	-71.429%
2025-09-02	20.0000	20.3000	19.9000	20.3000	+2.525%	91	149	-72.414%
2025-08-29	19.0200	19.8000	18.9900	19.8000	+6.052%	6	127	-71.717%
2025-08-28	18.5400	18.6700	18.5400	18.6700	-3.763%	6	127	-70.005%
2025-08-27	19.4000	19.4000	19.4000	19.4000	+3.356%	5	121	-71.134%
2025-08-25	19.2000	19.2000	18.7700	18.7700	-5.631%	2	116	-70.165%
2025-08-22	19.9200	19.9200	19.8900	19.8900	-5.556%	5	116	-71.845%
2025-08-20	21.7000	21.8400	20.8500	21.0600	+5.300%	11	111	-73.409%
2025-08-19	20.6000	20.6000	20.0000	20.0000	+4.712%	6	107	-72.000%
2025-08-15	19.1000	19.1000	19.1000	19.1000	-1.900%	1	103	-70.681%
2025-08-14	19.4700	19.4700	19.4700	19.4700	+2.151%	5	102	-71.238%
2025-08-13	18.0000	19.1800	18.0000	19.0600	+5.596%	32	97	-70.619%
2025-08-12	17.8000	18.0500	17.8000	18.0500	-3.989%	2	65	-68.975%
2025-08-11	18.5000	18.8000	17.5000	18.8000	-2.591%	6	63	-70.213%
2025-08-08	19.3000	19.3000	19.3000	19.3000	-1.380%	1	61	-70.984%
2025-08-07	20.1100	20.2000	19.5700	19.5700	-26.151%	8	60	-71.385%
2025-07-21	26.5000	26.5000	26.5000	26.5000	+1.923%	1	55	-78.868%
2025-07-18	26.0000	26.0000	26.0000	26.0000	-10.345%	2	54	-78.462%
2025-07-10	29.0000	29.0000	29.0000	29.0000	0.000%	1	52	-80.690%
2025-07-09	29.0000	29.0000	29.0000	29.0000	-0.685%	10	51	-80.690%
2025-06-16	29.2000	29.2000	29.2000	29.2000	+2.456%	13	48	-80.822%
2025-06-10	28.5000	28.5000	28.5000	28.5000	-11.491%	13	55	-80.351%
2025-06-04	32.2000	32.2000	32.2000	32.2000	-8.000%	1	48	-82.609%
2025-05-13	35.0000	35.0000	35.0000	35.0000	-18.794%	1	47	-84.000%
2025-03-28	43.1000	43.1000	43.1000	43.1000	+5.122%	4	47	-87.007%
2025-03-25	41.0000	41.0000	41.0000	41.0000	-2.054%	1	47	-86.341%
2025-03-12	41.8600	41.8600	41.8600	41.8600	+2.048%	1	47	-86.622%
2025-03-03	42.0000	42.0000	41.0200	41.0200	+9.474%	2	46	-86.348%
2025-02-26	37.4700	37.4700	37.4700	37.4700	-0.080%	3	48	-85.055%
2025-02-25	37.5000	37.5000	37.5000	37.5000	+9.971%	1	6	-85.067%
2025-02-14	34.1000	34.1000	32.4800	34.1000	-4.240%	98	6	-83.578%
2025-02-13	35.6100	35.6100	35.6100	35.6100	+0.084%	1	5	-84.274%
2025-02-12	35.5800	35.5800	35.5800	35.5800	0.000%	5	5	-84.261%

.dark-mode .pRrj5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRrj5m{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P65NBIS Jan 15 2027 65.00 Put (NBIS270115P00065000)option OPRA

NBIS20270115P65
NBIS Jan 15 2027 65.00 Put (NBIS270115P00065000)
option OPRA