Dark

NBIS20270115P70
NBIS Jan 15 2027 70.00 Put (NBIS270115P00070000)
option OPRA

EOD

Jul 14, 2026

6.67+11.167%(+0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	5.5500	6.6800	5.5500	6.6700	+11.167%	8	1,298	0.000%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+0.334%	1	1,301	+11.167%
2026-07-10	5.7500	5.9800	5.7500	5.9800	-1.645%	2	1,300	+11.538%
2026-07-08	6.4500	6.4500	6.0700	6.0800	-7.176%	3	1,298	+9.704%
2026-07-07	6.8700	6.8700	6.5500	6.5500	+15.929%	2	1,298	+1.832%
2026-07-06	5.6500	5.6500	5.6500	5.6500	+3.670%	1	1,297	+18.053%
2026-07-02	5.4000	5.4500	5.4000	5.4500	+2.830%	6	1,299	+22.385%
2026-07-01	4.7600	5.3000	4.7000	5.3000	+25.000%	10	1,299	+25.849%
2026-06-30	4.2400	4.2400	4.2400	4.2400	-3.636%	5	1,293	+57.311%
2026-06-29	4.3500	4.4000	4.3500	4.4000	-7.757%	7	1,298	+51.591%
2026-06-26	4.8000	4.8000	4.7700	4.7700	+8.409%	11	1,302	+39.832%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-4.968%	1	1,298	+51.591%
2026-06-24	4.5500	4.6300	4.2500	4.6300	+9.198%	8	1,299	+44.060%
2026-06-23	4.2400	4.2400	4.2400	4.2400	+2.415%	15	1,300	+57.311%
2026-06-22	4.1200	4.2100	3.8000	4.1400	-1.429%	6	1,315	+61.111%
2026-06-18	3.9600	4.2000	3.8500	4.2000	-2.326%	22	1,274	+58.810%
2026-06-17	4.2500	4.3000	4.2500	4.3000	0.000%	30	1,274	+55.116%
2026-06-16	4.3000	4.3000	4.3000	4.3000	+1.415%	15	1,274	+55.116%
2026-06-15	4.4100	4.7600	4.2400	4.2400	-14.688%	27	1,677	+57.311%
2026-06-12	5.3000	5.4000	4.9200	4.9700	-10.450%	398	1,677	+34.205%
2026-06-11	5.5400	5.5500	5.5400	5.5500	-1.770%	31	1,677	+20.180%
2026-06-10	5.5000	5.7000	5.2500	5.6500	+6.604%	59	1,708	+18.053%
2026-06-09	5.1000	5.8100	5.1000	5.3000	+12.288%	36	1,728	+25.849%
2026-06-05	4.4000	4.7200	4.4000	4.7200	+10.798%	16	1,696	+41.314%
2026-06-04	4.7000	4.7000	4.2600	4.2600	-0.930%	2	1,690	+56.573%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-9.474%	2	1,692	+55.116%
2026-05-29	4.5700	4.7600	4.5700	4.7500	+4.396%	81	1,692	+40.421%
2026-05-28	4.4800	4.5500	4.3000	4.5500	-3.191%	6	1,636	+46.593%
2026-05-27	4.7100	4.8100	4.7000	4.7000	+4.444%	17	1,635	+41.915%
2026-05-26	4.5500	4.5500	4.5000	4.5000	+0.671%	13	1,638	+48.222%
2026-05-22	4.2400	4.4700	4.2400	4.4700	-4.894%	5	1,637	+49.217%
2026-05-21	5.7900	6.0000	4.7000	4.7000	-17.254%	21	1,633	+41.915%
2026-05-19	6.0000	6.0000	5.6800	5.6800	+1.429%	14	1,633	+17.430%
2026-05-18	5.0000	5.6500	5.0000	5.6000	+14.053%	34	1,630	+19.107%
2026-05-15	5.1000	5.1000	4.9100	4.9100	+2.292%	4	1,630	+35.845%
2026-05-14	6.8000	6.8000	4.5000	4.8000	-1.235%	44	1,645	+38.958%
2026-05-13	5.0000	5.2700	4.8000	4.8600	-21.359%	49	1,662	+37.243%
2026-05-12	6.3000	6.4000	6.1700	6.1800	+3.518%	17	1,662	+7.929%
2026-05-11	5.8000	5.9700	5.8000	5.9700	+1.186%	6	1,662	+11.725%
2026-05-07	5.9500	5.9500	5.9000	5.9000	+7.861%	2	1,677	+13.051%
2026-05-06	5.5500	5.5500	5.2500	5.4700	-5.690%	36	1,677	+21.938%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-0.172%	2	1,697	+15.000%
2026-05-04	5.8000	6.0200	5.8000	5.8100	-11.970%	8	1,695	+14.802%
2026-05-01	6.8100	6.8600	6.6000	6.6000	-13.158%	10	1,693	+1.061%
2026-04-30	7.5400	7.7500	7.5400	7.6000	+0.396%	38	1,693	-12.237%
2026-04-29	7.8500	7.9300	7.5000	7.5700	-5.375%	30	1,659	-11.889%
2026-04-28	7.8000	8.0000	7.8000	8.0000	+18.519%	12	1,661	-16.625%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+10.837%	2	1,659	-1.185%
2026-04-22	5.5600	6.0900	5.5600	6.0900	+1.500%	3	1,661	+9.524%
2026-04-21	6.0000	6.0000	5.9000	6.0000	-3.226%	10	1,662	+11.167%
2026-04-20	6.3400	6.3400	6.2000	6.2000	-4.615%	2	1,662	+7.581%
2026-04-17	6.4000	6.5000	6.4000	6.5000	+4.502%	8	1,664	+2.615%
2026-04-16	6.6000	6.6000	6.2200	6.2200	-7.303%	22	1,658	+7.235%
2026-04-15	7.0000	7.0000	6.5000	6.7100	-0.593%	10	1,676	-0.596%
2026-04-14	6.9200	6.9200	6.6900	6.7500	-6.250%	22	1,673	-1.185%
2026-04-13	7.9200	7.9200	7.2000	7.2000	-8.976%	15	1,692	-7.361%
2026-04-10	8.9500	8.9500	7.8600	7.9100	-9.393%	78	1,693	-15.676%
2026-04-09	9.4400	9.4400	8.7000	8.7300	-9.252%	31	1,747	-23.597%
2026-04-08	9.5500	9.7000	9.2500	9.6200	-12.466%	50	1,730	-30.665%
2026-04-07	10.6800	11.0000	10.6800	10.9900	-1.346%	7	1,758	-39.308%
2026-04-06	11.1400	11.1400	11.1400	11.1400	-8.838%	1	1,761	-40.126%
2026-04-02	12.1200	12.2200	12.1100	12.2200	-2.862%	18	1,760	-45.417%
2026-04-01	12.1000	12.5800	12.1000	12.5800	-0.945%	22	1,760	-46.979%
2026-03-31	13.9000	13.9000	12.7000	12.7000	-18.380%	5	1,779	-47.480%
2026-03-30	15.0000	15.7300	14.6500	15.5600	+10.120%	29	1,778	-57.134%
2026-03-27	13.5000	14.1300	13.2500	14.1300	+10.391%	38	1,761	-52.795%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+11.790%	1	1,783	-47.891%
2026-03-25	11.9500	11.9500	11.4500	11.4500	-3.376%	2	1,782	-41.747%
2026-03-24	11.8500	11.8500	11.8500	11.8500	+0.851%	1	1,782	-43.713%
2026-03-23	11.7200	11.8000	11.3600	11.7500	-3.292%	6	1,781	-43.234%
2026-03-20	12.0000	12.3000	12.0000	12.1500	+3.229%	49	1,783	-45.103%
2026-03-19	11.7700	11.7700	11.7700	11.7700	+9.488%	4	1,802	-43.331%
2026-03-18	11.4700	11.4700	10.7500	10.7500	-10.417%	5	1,798	-37.953%
2026-03-17	11.3000	12.1000	11.0000	12.0000	+16.505%	131	1,803	-44.417%
2026-03-16	10.6300	10.6300	10.0000	10.3000	-17.534%	19	1,722	-35.243%
2026-03-13	12.2400	12.5000	12.2000	12.4900	-3.923%	30	1,728	-46.597%
2026-03-11	13.5000	13.5000	12.5400	13.0000	-16.506%	17	1,754	-48.692%
2026-03-10	15.5700	15.5700	15.5700	15.5700	-1.456%	4	1,757	-57.161%
2026-03-09	16.8100	16.8100	15.8000	15.8000	+0.445%	3	1,761	-57.785%
2026-03-04	16.0000	16.0500	15.7300	15.7300	-13.571%	5	1,760	-57.597%
2026-03-03	18.0000	19.0000	18.0000	18.2000	+4.598%	5	1,761	-63.352%
2026-03-02	17.6000	17.6000	17.4000	17.4000	-0.571%	4	1,756	-61.667%
2026-02-27	15.9000	17.5000	15.0000	17.5000	+20.690%	68	1,756	-61.886%
2026-02-26	14.5000	14.5000	14.5000	14.5000	+2.113%	1	1,771	-54.000%
2026-02-25	14.4900	14.5000	14.2000	14.2000	-5.898%	27	1,747	-53.028%
2026-02-24	14.9500	15.1000	14.9000	15.0900	-2.958%	99	1,747	-55.799%
2026-02-23	15.5500	15.5500	15.5500	15.5500	+5.068%	1	1,741	-57.106%
2026-02-19	15.4900	15.4900	14.3000	14.8000	-1.333%	26	1,740	-54.932%
2026-02-18	15.9300	15.9300	15.0000	15.0000	-8.537%	5	1,762	-55.533%
2026-02-17	16.4000	16.4000	16.4000	16.4000	+3.145%	2	1,765	-59.329%
2026-02-13	17.3000	17.3000	15.9000	15.9000	-11.618%	79	1,834	-58.050%
2026-02-12	18.3400	18.3400	17.9900	17.9900	+0.391%	5	1,834	-62.924%
2026-02-11	17.9200	17.9200	17.9200	17.9200	+2.108%	1	1,835	-62.779%
2026-02-10	17.5000	17.5500	17.1300	17.5500	+2.632%	8	1,834	-61.994%
2026-02-09	18.0000	19.0000	17.1000	17.1000	-7.568%	247	1,842	-60.994%
2026-02-06	20.6800	20.6800	18.5000	18.5000	-15.718%	25	2,081	-63.946%
2026-02-05	21.0000	22.0300	20.8300	21.9500	+9.204%	268	2,080	-69.613%
2026-02-04	19.0100	20.1000	19.0100	20.1000	+10.805%	32	1,823	-66.816%
2026-02-03	17.6000	18.1500	17.6000	18.1400	-3.919%	25	1,817	-63.230%
2026-02-02	19.0500	19.0500	18.8800	18.8800	-0.632%	11	1,818	-64.672%
2026-01-30	18.5000	19.1100	18.2000	19.0000	+11.765%	59	1,829	-64.895%
2026-01-29	17.5000	17.5000	17.0000	17.0000	+4.294%	6	1,782	-60.765%
2026-01-28	16.0000	16.5300	15.6500	16.3000	-1.212%	5	1,776	-59.080%
2026-01-27	16.5000	16.5000	16.5000	16.5000	+1.852%	4	1,775	-59.576%
2026-01-26	17.0000	17.0000	16.2000	16.2000	-1.818%	43	1,779	-58.827%
2026-01-23	16.8500	16.8500	16.3500	16.5000	0.000%	32	1,736	-59.576%
2026-01-22	16.5000	16.5000	16.3500	16.5000	-1.198%	14	1,764	-59.576%
2026-01-21	15.5500	16.7000	15.5500	16.7000	+2.141%	4	1,754	-60.060%
2026-01-20	16.3200	16.3700	16.0000	16.3500	+7.850%	48	1,750	-59.205%
2026-01-16	17.1700	17.1700	15.1500	15.1600	-2.194%	19	1,703	-56.003%
2026-01-15	15.6800	15.9400	15.5000	15.5000	-3.727%	8	1,703	-56.968%
2026-01-14	15.6000	16.1600	15.6000	16.1000	+3.470%	75	1,701	-58.571%
2026-01-13	15.5400	15.5600	15.5000	15.5600	-2.628%	20	1,628	-57.134%
2026-01-12	16.8500	16.8500	15.9800	15.9800	+12.853%	4	1,644	-58.260%
2026-01-09	15.9700	15.9700	14.1600	14.1600	-14.182%	2	1,645	-52.895%
2026-01-08	16.1000	16.5000	16.1000	16.5000	-2.941%	6	1,644	-59.576%
2026-01-07	16.3000	17.0000	16.3000	17.0000	+3.281%	2	1,638	-60.765%
2026-01-06	16.4700	16.4700	16.4600	16.4600	-3.290%	7	1,636	-59.478%
2026-01-05	17.0200	17.0200	17.0200	17.0200	-6.944%	2	1,641	-60.811%
2026-01-02	18.6000	18.6000	18.1100	18.2900	-4.391%	5	1,641	-63.532%
2025-12-30	18.8000	19.1300	18.8000	19.1300	+2.354%	10	1,638	-65.133%
2025-12-29	18.6900	18.6900	18.6900	18.6900	-1.632%	1	1,628	-64.312%
2025-12-26	18.4500	19.0000	18.4500	19.0000	+2.703%	9	1,629	-64.895%
2025-12-24	18.5000	18.5000	18.5000	18.5000	0.000%	2	1,640	-63.946%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+0.162%	1	1,640	-63.946%
2025-12-22	18.6000	18.6000	17.0000	18.4700	-16.989%	17	1,639	-63.887%
2025-12-17	21.4700	22.2500	19.6100	22.2500	+2.346%	8	1,624	-70.022%
2025-12-16	22.0000	22.0000	21.5000	21.7400	+2.066%	48	1,616	-69.319%
2025-12-15	20.2100	21.3000	20.2100	21.3000	+9.063%	2	1,568	-68.685%
2025-12-12	19.5300	19.5300	19.5300	19.5300	+5.454%	10	1,566	-65.847%
2025-12-08	18.5200	18.5200	18.5200	18.5200	+3.348%	2	1,566	-63.985%
2025-12-04	17.7200	18.2000	17.7200	17.9200	-5.585%	21	1,564	-62.779%
2025-12-03	18.8300	18.9800	18.8300	18.9800	+7.232%	5	1,562	-64.858%
2025-12-01	17.7000	17.7000	17.7000	17.7000	-10.380%	1	1,557	-62.316%
2025-11-28	19.3000	19.7500	19.2500	19.7500	-5.502%	25	1,556	-66.228%
2025-11-25	20.9000	20.9000	20.9000	20.9000	-4.784%	1	1,546	-68.086%
2025-11-20	20.0000	21.9500	20.0000	21.9500	-0.948%	3	1,546	-69.613%
2025-11-17	22.1000	22.1600	22.1000	22.1600	-3.105%	9	1,548	-69.901%
2025-11-14	22.5800	23.7000	22.5400	22.8700	+8.905%	100	1,557	-70.835%
2025-11-13	20.0500	21.1000	20.0500	21.0000	+5.000%	30	1,457	-68.238%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+15.674%	3	1,443	-66.650%
2025-11-11	17.6700	17.6700	17.1800	17.2900	+1.289%	18	1,446	-61.423%
2025-11-10	17.2000	17.2000	17.0600	17.0700	-9.826%	6	1,428	-60.926%
2025-11-07	18.1900	18.9500	18.0700	18.9300	+9.994%	26	1,424	-64.765%
2025-11-06	17.2100	17.2100	17.2100	17.2100	+5.389%	6	1,430	-61.243%
2025-11-04	16.9700	17.0200	16.3300	16.3300	+5.355%	19	1,424	-59.155%
2025-11-03	14.9000	15.5000	14.9000	15.5000	+1.307%	2	1,404	-56.968%
2025-10-30	15.0300	15.3000	15.0000	15.3000	-1.227%	60	1,404	-56.405%
2025-10-29	14.6700	16.0000	14.6700	15.4900	+5.088%	20	1,393	-56.940%
2025-10-28	14.7100	14.7500	14.7000	14.7400	-1.471%	22	1,378	-54.749%
2025-10-27	15.1000	16.0000	14.8500	14.9600	-7.540%	67	1,291	-55.414%
2025-10-24	16.2600	16.4200	16.0000	16.1800	-6.904%	124	1,291	-58.776%
2025-10-23	17.4300	19.2000	17.3700	17.3800	-6.559%	1,017	1,186	-61.623%
2025-10-22	16.6200	18.6000	16.6200	18.6000	+6.043%	12	199	-64.140%
2025-10-21	16.2500	17.5400	15.6000	17.5400	+21.975%	91	208	-61.973%
2025-10-17	14.3800	14.3800	14.3800	14.3800	+14.127%	1	198	-53.616%
2025-10-14	13.0000	13.0000	12.6000	12.6000	-4.834%	2	197	-47.063%
2025-10-10	11.6500	13.2400	11.6500	13.2400	+3.438%	29	195	-49.622%
2025-10-09	12.5000	12.8000	12.4600	12.8000	-0.467%	8	222	-47.891%
2025-10-08	12.3000	13.2000	12.3000	12.8600	+4.553%	27	215	-48.134%
2025-10-06	12.3000	12.3000	12.3000	12.3000	+5.761%	1	188	-45.772%
2025-10-03	11.0700	11.6300	11.0700	11.6300	-1.441%	4	188	-42.648%
2025-10-02	11.8000	11.8000	11.8000	11.8000	-9.231%	2	187	-43.475%
2025-09-30	12.5400	13.0000	12.5400	13.0000	-6.743%	7	188	-48.692%
2025-09-25	13.6500	13.9400	13.6500	13.9400	+1.382%	7	192	-52.152%
2025-09-23	13.2500	13.7500	13.2500	13.7500	+1.103%	2	197	-51.491%
2025-09-22	13.6000	13.6000	13.6000	13.6000	-6.336%	1	199	-50.956%
2025-09-18	13.9700	14.5200	13.9700	14.5200	-8.679%	9	200	-54.063%
2025-09-16	15.9000	15.9000	15.9000	15.9000	+1.274%	1	204	-58.050%
2025-09-15	14.9500	15.7000	14.9500	15.7000	0.000%	9	205	-57.516%
2025-09-12	15.6200	15.7000	15.6200	15.7000	+12.143%	24	209	-57.516%
2025-09-11	15.1200	15.2300	14.0000	14.0000	-6.667%	22	229	-52.357%
2025-09-10	15.0000	15.0000	14.4000	15.0000	+6.383%	33	221	-55.533%
2025-09-09	15.0000	16.6000	14.1000	14.1000	-38.882%	75	213	-52.695%
2025-09-08	23.0700	23.0700	23.0700	23.0700	+2.080%	1	201	-71.088%
2025-09-05	22.6000	22.6000	22.6000	22.6000	0.000%	1	201	-70.487%
2025-09-03	22.6000	22.6000	22.6000	22.6000	-3.004%	15	202	-70.487%
2025-09-02	23.2000	23.3000	23.1000	23.3000	+3.326%	27	202	-71.373%
2025-08-29	22.6000	22.6000	22.5500	22.5500	+4.835%	11	190	-70.421%
2025-08-28	20.7500	21.5100	20.7000	21.5100	-4.400%	15	190	-68.991%
2025-08-27	22.5000	22.5000	22.5000	22.5000	+1.169%	10	195	-70.356%
2025-08-26	21.9500	22.3000	21.9500	22.2400	+1.692%	113	205	-70.009%
2025-08-25	22.4300	22.4600	21.8200	21.8700	-7.331%	14	93	-69.502%
2025-08-22	23.6000	23.6000	23.6000	23.6000	+2.386%	1	81	-71.737%
2025-08-19	23.1800	23.3000	23.0500	23.0500	+4.063%	6	82	-71.063%
2025-08-18	22.1500	22.1500	22.1500	22.1500	+0.682%	1	76	-69.887%
2025-08-15	22.0000	22.0000	22.0000	22.0000	+0.917%	10	75	-69.682%
2025-08-13	21.8000	21.8000	21.8000	21.8000	+1.207%	10	69	-69.404%
2025-08-12	21.0000	21.5400	21.0000	21.5400	+2.571%	11	59	-69.034%
2025-08-11	20.5800	21.4000	20.5000	21.0000	-6.459%	25	58	-68.238%
2025-08-08	22.6000	22.8000	22.4500	22.4500	-3.233%	15	62	-70.290%
2025-08-07	23.3700	23.3700	22.9900	23.2000	-18.425%	32	48	-71.250%
2025-08-06	28.3000	28.6000	28.3000	28.4400	-4.564%	9	16	-76.547%
2025-08-01	29.8000	29.8000	29.8000	29.8000	+6.201%	15	25	-77.617%
2025-07-31	28.0600	28.0600	28.0600	28.0600	-6.467%	1	10	-76.230%
2025-07-24	30.0000	30.0000	30.0000	30.0000	+0.671%	1	9	-77.767%
2025-07-21	29.8000	29.8000	29.8000	29.8000	-1.325%	2	8	-77.617%
2025-07-17	30.1000	30.2000	30.1000	30.2000	-3.822%	2	6	-77.914%
2025-06-09	31.1000	31.8000	31.1000	31.4000	-20.142%	4	4	-78.758%
2025-02-20	39.3200	39.3200	39.3200	39.3200	+6.270%	2	2	-83.037%
2025-02-19	37.0000	37.0000	37.0000	37.0000	0.000%	2	2	-81.973%

.dark-mode .Krhcj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Krhcj3{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P70NBIS Jan 15 2027 70.00 Put (NBIS270115P00070000)option OPRA

NBIS20270115P70
NBIS Jan 15 2027 70.00 Put (NBIS270115P00070000)
option OPRA