Dark

NBIS20270115P75
NBIS Jan 15 2027 75.00 Put (NBIS270115P00075000)
option OPRA

EOD

Jul 14, 2026

7.58+10.335%(+0.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	7.5000	7.5800	7.5000	7.5800	+10.335%	7	993	0.000%
2026-07-09	6.8000	6.8700	6.8000	6.8700	-4.979%	2	986	+10.335%
2026-07-08	8.0200	8.0200	7.2300	7.2300	-5.118%	53	985	+4.841%
2026-07-07	7.6200	7.6200	7.6200	7.6200	+27.000%	1	933	-0.525%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+1.695%	1	931	+26.333%
2026-07-01	5.9000	5.9000	5.9000	5.9000	+8.656%	1	931	+28.475%
2026-06-29	5.4300	5.4300	5.4300	5.4300	+14.316%	10	931	+39.595%
2026-06-22	4.7500	4.7500	4.7500	4.7500	-6.863%	1	931	+59.579%
2026-06-17	5.1000	5.1000	5.1000	5.1000	+4.508%	1	933	+48.627%
2026-06-16	4.9800	5.0600	4.8800	4.8800	-1.215%	5	933	+55.328%
2026-06-15	4.8700	4.9400	4.8700	4.9400	-16.975%	2	936	+53.441%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-7.465%	1	936	+27.395%
2026-06-09	6.1100	6.4300	6.1100	6.4300	+3.376%	12	936	+17.885%
2026-06-05	6.2200	6.2200	6.2200	6.2200	+31.224%	1	936	+21.865%
2026-06-03	4.7000	4.7400	4.7000	4.7400	-0.629%	2	936	+59.916%
2026-06-02	4.7700	4.7700	4.7700	4.7700	-3.636%	1	937	+58.910%
2026-06-01	4.8900	5.1500	4.8300	4.9500	-5.714%	27	936	+53.131%
2026-05-28	5.2500	5.2500	5.0600	5.2500	-9.483%	7	957	+44.381%
2026-05-27	5.6500	5.8300	5.6400	5.8000	+9.641%	21	955	+30.690%
2026-05-26	5.4500	5.4500	5.2900	5.2900	-11.833%	32	955	+43.289%
2026-05-21	5.6300	6.0000	5.6300	6.0000	-14.286%	2	955	+26.333%
2026-05-19	7.0000	7.0000	6.8900	7.0000	+6.061%	19	955	+8.286%
2026-05-18	6.6000	6.6000	6.6000	6.6000	+12.821%	1	965	+14.848%
2026-05-15	5.8400	5.8500	5.8400	5.8500	+11.429%	3	965	+29.573%
2026-05-14	5.4300	5.4300	5.2500	5.2500	-5.405%	9	968	+44.381%
2026-05-13	6.0600	6.0600	5.5500	5.5500	-23.868%	14	968	+36.577%
2026-05-12	7.2900	7.2900	7.2900	7.2900	+3.404%	1	968	+3.978%
2026-05-11	6.8200	7.0500	6.7000	7.0500	-3.820%	86	968	+7.518%
2026-05-08	7.3300	7.3300	7.3300	7.3300	+11.738%	1	969	+3.411%
2026-05-07	6.9000	6.9000	6.5600	6.5600	+5.466%	22	968	+15.549%
2026-05-06	6.6500	6.6500	6.0800	6.2200	-8.529%	47	989	+21.865%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-2.158%	1	980	+11.471%
2026-05-04	7.4000	7.4000	6.9500	6.9500	-11.578%	2	980	+9.065%
2026-05-01	8.2500	8.2500	7.8600	7.8600	-12.860%	12	972	-3.562%
2026-04-30	9.0200	9.0200	9.0200	9.0200	-6.042%	1	972	-15.965%
2026-04-28	9.5500	9.6000	9.5000	9.6000	+13.879%	8	972	-21.042%
2026-04-27	8.7400	8.7400	8.4200	8.4300	+3.436%	7	976	-10.083%
2026-04-24	7.8300	8.1500	7.7500	8.1500	+13.986%	22	977	-6.994%
2026-04-23	7.1500	7.1500	7.1500	7.1500	0.000%	1	960	+6.014%
2026-04-22	7.0000	7.1500	7.0000	7.1500	+1.132%	13	959	+6.014%
2026-04-21	7.0000	7.0700	7.0000	7.0700	-3.547%	11	958	+7.214%
2026-04-20	7.3000	7.3300	7.3000	7.3300	-1.611%	2	958	+3.411%
2026-04-17	7.3500	7.7500	7.3500	7.4500	-0.401%	16	957	+1.745%
2026-04-16	7.4800	7.4800	7.4800	7.4800	-8.446%	1	956	+1.337%
2026-04-15	8.1700	8.1700	8.1700	8.1700	+4.609%	1	955	-7.222%
2026-04-14	8.0200	8.1000	7.7000	7.8100	-4.756%	20	955	-2.945%
2026-04-13	9.5000	9.5000	8.2000	8.2000	-8.889%	241	952	-7.561%
2026-04-10	9.7000	9.8500	9.0000	9.0000	-18.182%	5	1,098	-15.778%
2026-04-09	11.0000	11.0000	10.9200	11.0000	-0.542%	7	1,102	-31.091%
2026-04-08	10.9700	11.5000	10.9700	11.0600	-18.676%	24	1,104	-31.465%
2026-04-06	13.6000	13.6000	13.6000	13.6000	-3.614%	1	1,122	-44.265%
2026-04-02	15.0900	15.0900	14.1100	14.1100	-1.052%	2	1,122	-46.279%
2026-04-01	14.0300	14.2600	14.0300	14.2600	-4.295%	2	1,122	-46.844%
2026-03-31	15.5100	15.5100	14.9000	14.9000	-15.819%	502	1,123	-49.128%
2026-03-30	17.5300	18.2500	17.3200	17.7000	+20.000%	41	638	-57.175%
2026-03-27	14.7500	14.7500	14.7500	14.7500	+1.027%	1	653	-48.610%
2026-03-26	14.6000	14.6000	14.6000	14.6000	+6.960%	1	652	-48.082%
2026-03-25	13.6500	13.6500	13.6500	13.6500	-3.191%	1	652	-44.469%
2026-03-24	13.9300	14.1000	13.5500	14.1000	+6.737%	9	651	-46.241%
2026-03-23	13.2100	13.2100	13.2100	13.2100	-4.964%	10	655	-42.619%
2026-03-20	13.0700	13.9000	13.0700	13.9000	+4.906%	7	645	-45.468%
2026-03-19	13.2500	13.2500	13.2500	13.2500	+2.634%	1	643	-42.792%
2026-03-18	13.3500	13.6000	12.9100	12.9100	-6.787%	9	642	-41.286%
2026-03-17	13.1500	14.0000	13.1500	13.8500	+17.572%	173	636	-45.271%
2026-03-16	11.6700	11.8500	11.6700	11.7800	-18.982%	8	500	-35.654%
2026-03-13	13.9100	14.5500	13.8800	14.5400	-4.279%	25	495	-47.868%
2026-03-12	15.6000	15.6000	15.0200	15.1900	+3.474%	15	518	-50.099%
2026-03-11	14.8000	15.1000	14.6800	14.6800	-17.759%	23	505	-48.365%
2026-03-10	18.4000	18.4000	17.8500	17.8500	-8.037%	8	496	-57.535%
2026-03-09	19.4100	19.4100	19.4100	19.4100	+4.806%	1	500	-60.948%
2026-03-05	18.5200	18.5200	18.5200	18.5200	+3.754%	1	499	-59.071%
2026-03-04	18.2000	18.2500	17.8500	17.8500	-13.685%	12	499	-57.535%
2026-03-03	20.8200	21.1800	20.6800	20.6800	+3.920%	22	500	-63.346%
2026-02-27	18.6800	20.1000	18.6300	19.9000	+20.387%	45	478	-61.910%
2026-02-26	16.4900	16.5300	16.4800	16.5300	-6.768%	15	466	-54.144%
2026-02-23	17.9000	17.9000	17.7300	17.7300	-1.336%	2	466	-57.248%
2026-02-20	16.5500	17.9700	16.5500	17.9700	+8.253%	28	467	-57.819%
2026-02-19	17.0500	17.0500	16.6000	16.6000	-8.791%	3	440	-54.337%
2026-02-18	18.2000	18.2000	18.2000	18.2000	-1.515%	5	437	-58.352%
2026-02-17	19.1900	19.1900	18.4800	18.4800	-0.108%	7	442	-58.983%
2026-02-13	19.3000	19.3000	18.5000	18.5000	-12.941%	4	440	-59.027%
2026-02-12	21.2500	21.2500	21.2500	21.2500	+2.016%	2	440	-64.329%
2026-02-11	20.7000	20.8300	20.7000	20.8300	+4.150%	12	438	-63.610%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+1.010%	1	442	-62.100%
2026-02-09	20.8000	20.8000	19.8000	19.8000	-7.477%	8	442	-61.717%
2026-02-06	23.3500	23.3500	21.2200	21.4000	-11.934%	22	436	-64.579%
2026-02-05	24.8700	24.8700	24.0000	24.3000	+3.404%	31	429	-68.807%
2026-02-04	22.0900	23.6000	22.0900	23.5000	+11.905%	124	421	-67.745%
2026-02-03	20.3000	21.0000	20.3000	21.0000	+0.382%	9	352	-63.905%
2026-02-02	20.9200	20.9200	20.9200	20.9200	-1.553%	3	361	-63.767%
2026-01-30	20.3000	21.3000	20.3000	21.2500	+11.842%	13	364	-64.329%
2026-01-27	19.0000	19.0000	19.0000	19.0000	0.000%	1	363	-60.105%
2026-01-26	19.7500	19.7500	19.0000	19.0000	-1.809%	42	364	-60.105%
2026-01-23	19.3500	19.3500	19.3500	19.3500	-3.250%	1	331	-60.827%
2026-01-21	19.0000	20.0000	19.0000	20.0000	+8.108%	11	330	-62.100%
2026-01-20	18.3200	19.2500	18.3200	18.5000	+2.778%	9	319	-59.027%
2026-01-15	17.9700	18.0000	17.9700	18.0000	0.000%	6	321	-57.889%
2026-01-13	18.0000	18.0000	18.0000	18.0000	-5.263%	1	325	-57.889%
2026-01-08	19.0500	19.0500	18.9000	19.0000	+0.529%	108	324	-60.105%
2026-01-06	18.7100	18.9000	18.7100	18.9000	-12.093%	7	233	-59.894%
2026-01-02	21.5000	21.5000	21.5000	21.5000	-2.273%	1	230	-64.744%
2025-12-31	22.0000	22.0000	22.0000	22.0000	+0.273%	3	227	-65.545%
2025-12-30	22.2000	22.2000	21.9400	21.9400	-1.834%	2	227	-65.451%
2025-12-29	21.6500	22.3500	21.6500	22.3500	+6.429%	3	225	-66.085%
2025-12-26	21.0000	21.0000	21.0000	21.0000	-1.316%	1	224	-63.905%
2025-12-24	21.2500	21.2800	21.2500	21.2800	+2.062%	15	219	-64.380%
2025-12-23	22.1000	22.1000	20.8500	20.8500	-7.127%	6	219	-63.645%
2025-12-19	22.4500	22.4500	22.4500	22.4500	-8.217%	5	218	-66.236%
2025-12-18	24.4000	24.4600	24.4000	24.4600	-2.160%	4	218	-69.011%
2025-12-17	23.5400	25.0000	23.5400	25.0000	0.000%	9	215	-69.680%
2025-12-16	24.6000	25.0000	24.6000	25.0000	+13.636%	7	211	-69.680%
2025-12-15	22.6000	23.6000	22.0000	22.0000	-1.124%	3	215	-65.545%
2025-12-12	22.2800	22.2800	22.2500	22.2500	+1.691%	11	215	-65.933%
2025-12-11	21.8800	21.8800	21.8800	21.8800	+6.214%	1	210	-65.356%
2025-12-08	20.6000	20.6000	20.6000	20.6000	-2.416%	1	210	-63.204%
2025-12-05	21.1900	21.1900	21.1100	21.1100	-2.494%	2	211	-64.093%
2025-12-03	21.6500	21.6500	21.6500	21.6500	-2.697%	1	210	-64.988%
2025-11-28	22.2500	22.2500	22.2500	22.2500	-8.323%	1	210	-65.933%
2025-11-25	24.0200	24.2700	24.0200	24.2700	+1.125%	2	210	-68.768%
2025-11-24	24.0000	24.0000	24.0000	24.0000	+10.396%	50	209	-68.417%
2025-11-20	22.0000	22.0000	21.7400	21.7400	-9.038%	3	203	-65.133%
2025-11-18	26.0000	26.0000	23.9000	23.9000	-3.239%	21	206	-68.285%
2025-11-17	24.6000	24.7200	24.6000	24.7000	-1.081%	62	207	-69.312%
2025-11-14	25.4000	25.7000	24.6000	24.9700	+4.042%	177	206	-69.644%
2025-11-13	23.5000	24.0000	23.5000	24.0000	+8.108%	6	210	-68.417%
2025-11-12	22.2700	22.2700	22.2000	22.2000	+8.557%	9	210	-65.856%
2025-11-11	20.4500	20.4500	20.4500	20.4500	-4.884%	1	210	-62.934%
2025-11-07	21.5000	21.5000	21.5000	21.5000	+7.500%	8	210	-64.744%
2025-11-06	20.0000	20.0000	20.0000	20.0000	+17.647%	1	210	-62.100%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+17.241%	1	211	-55.412%
2025-10-09	14.8000	14.8000	14.5000	14.5000	-3.333%	13	211	-47.724%
2025-10-08	15.0000	15.0000	15.0000	15.0000	+11.111%	3	210	-49.467%
2025-10-02	13.5000	13.5000	13.5000	13.5000	-12.052%	2	210	-43.852%
2025-10-01	15.1000	15.3500	15.1000	15.3500	+5.137%	2	210	-50.619%
2025-09-30	15.0000	15.5000	14.6000	14.6000	-10.976%	3	210	-48.082%
2025-09-25	16.4000	16.5000	16.4000	16.4000	0.000%	4	209	-53.780%
2025-09-24	15.0000	16.4000	15.0000	16.4000	+7.260%	10	209	-53.780%
2025-09-23	15.2900	15.2900	15.2900	15.2900	-11.362%	1	209	-50.425%
2025-09-18	17.2500	17.2500	17.2500	17.2500	-1.989%	2	209	-56.058%
2025-09-11	17.6000	17.6000	17.6000	17.6000	+3.529%	4	209	-56.932%
2025-09-10	17.0000	17.0300	17.0000	17.0000	-7.104%	14	209	-55.412%
2025-09-09	17.8200	19.7000	17.8200	18.3000	-29.885%	28	209	-58.579%
2025-09-03	26.1000	26.1000	26.1000	26.1000	-2.648%	99	200	-70.958%
2025-08-21	26.8000	26.8100	26.8000	26.8100	+5.759%	3	105	-71.727%
2025-08-15	25.3500	25.3500	25.3500	25.3500	+3.049%	4	105	-70.099%
2025-08-12	24.6000	24.6000	24.6000	24.6000	0.000%	30	101	-69.187%
2025-08-11	23.9000	24.9000	23.5200	24.6000	-3.906%	77	101	-69.187%
2025-08-08	25.6000	25.6000	25.6000	25.6000	-2.290%	5	84	-70.391%
2025-08-07	26.2000	26.2000	26.2000	26.2000	-18.380%	30	89	-71.069%
2025-08-06	32.5000	32.5000	32.1000	32.1000	-0.311%	25	114	-76.386%
2025-08-05	32.2000	32.2000	32.2000	32.2000	+0.312%	15	129	-76.460%
2025-07-31	32.1000	32.1000	32.1000	32.1000	-5.588%	2	129	-76.386%
2025-07-29	34.0000	34.0000	34.0000	34.0000	+2.410%	1	129	-77.706%
2025-07-28	33.8000	33.8000	33.2000	33.2000	-2.065%	15	129	-77.169%
2025-07-16	33.9000	33.9000	33.9000	33.9000	-2.865%	1	129	-77.640%
2025-07-15	34.9000	34.9000	34.9000	34.9000	-2.786%	1	129	-78.281%
2025-07-14	35.3800	36.0000	35.3800	35.9000	-6.510%	37	128	-78.886%
2025-07-11	38.0000	38.4000	38.0000	38.4000	+2.019%	25	118	-80.260%
2025-07-10	37.6400	37.6400	37.6400	37.6400	+0.642%	2	128	-79.862%
2025-07-08	37.4000	37.4000	37.4000	37.4000	+0.268%	3	126	-79.733%
2025-07-07	36.6000	37.3000	36.6000	37.3000	+2.698%	15	123	-79.678%
2025-07-03	36.1000	36.3200	36.1000	36.3200	-0.846%	13	95	-79.130%
2025-07-01	36.6300	36.6300	36.6300	36.6300	+3.768%	3	95	-79.307%
2025-06-30	35.3000	35.3000	35.3000	35.3000	-0.563%	1	92	-78.527%
2025-06-26	36.8000	36.8000	35.5000	35.5000	-3.533%	23	93	-78.648%
2025-06-25	36.4000	36.8000	36.3000	36.8000	+0.822%	15	98	-79.402%
2025-06-24	36.5000	36.5000	36.5000	36.5000	-3.183%	25	85	-79.233%
2025-06-23	37.7000	37.7000	37.7000	37.7000	-0.789%	1	110	-79.894%
2025-06-20	38.0000	38.0000	38.0000	38.0000	+0.796%	8	110	-80.053%
2025-06-18	37.7300	37.7300	37.7000	37.7000	-0.475%	17	89	-79.894%
2025-06-17	37.3600	37.9100	37.3400	37.8800	+2.656%	17	89	-79.989%
2025-06-16	37.0000	37.0000	36.5000	36.9000	-2.895%	7	72	-79.458%
2025-06-13	38.0000	38.0000	38.0000	38.0000	+3.261%	2	74	-80.053%
2025-06-12	36.8000	36.8000	36.8000	36.8000	+3.662%	5	73	-79.402%
2025-06-09	35.5000	35.5000	35.5000	35.5000	-5.333%	10	68	-78.648%
2025-06-06	37.5000	37.5000	37.5000	37.5000	-2.089%	30	64	-79.787%
2025-06-05	37.5000	38.8000	37.3000	38.3000	-3.769%	15	64	-80.209%
2025-06-04	41.0000	41.0000	39.8000	39.8000	-6.353%	8	62	-80.955%
2025-06-02	42.5000	42.5000	42.5000	42.5000	+1.675%	5	62	-82.165%
2025-05-29	41.5000	41.8000	41.5000	41.8000	+3.594%	6	62	-81.866%
2025-05-21	40.3500	40.3500	40.3500	40.3500	-4.835%	3	61	-81.214%
2025-05-19	42.4000	42.4000	42.4000	42.4000	-0.235%	5	58	-82.123%
2025-05-16	42.5000	42.5000	42.5000	42.5000	-21.442%	10	58	-82.165%
2025-04-15	54.0600	54.1000	54.0600	54.1000	-3.099%	6	53	-85.989%
2025-04-04	55.8300	55.8300	55.8300	55.8300	+4.160%	4	48	-86.423%
2025-04-03	53.6000	53.6000	53.6000	53.6000	+2.486%	2	49	-85.858%
2025-04-02	52.3000	52.3000	52.3000	52.3000	-2.152%	1	47	-85.507%
2025-03-28	53.4500	53.4500	53.4500	53.4500	+7.980%	4	47	-85.819%
2025-03-25	49.5000	49.5000	49.5000	49.5000	-4.070%	2	45	-84.687%
2025-03-11	51.6000	51.6000	51.6000	51.6000	-0.386%	5	43	-85.310%
2025-03-10	51.5000	51.8000	51.5000	51.8000	+2.778%	10	45	-85.367%
2025-03-06	50.4000	50.4000	50.4000	50.4000	+2.857%	5	46	-84.960%
2025-03-05	48.5000	49.0000	48.5000	49.0000	-3.162%	10	43	-84.531%
2025-03-04	51.0000	51.0000	50.6000	50.6000	+4.330%	20	48	-85.020%
2025-02-28	48.5000	48.5000	48.5000	48.5000	+8.018%	26	62	-84.371%
2025-02-27	44.3000	44.9000	44.3000	44.9000	-1.901%	37	49	-83.118%
2025-02-26	45.7700	45.7700	45.7700	45.7700	+6.442%	3	12	-83.439%
2025-02-21	43.0000	43.0000	43.0000	43.0000	-0.739%	10	9	-82.372%
2025-02-20	43.9000	43.9000	43.3200	43.3200	0.000%	4	4	-82.502%

.dark-mode .tGM2qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGM2qv{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P75NBIS Jan 15 2027 75.00 Put (NBIS270115P00075000)option OPRA

NBIS20270115P75
NBIS Jan 15 2027 75.00 Put (NBIS270115P00075000)
option OPRA