Dark

NBIS20270115P80
NBIS Jan 15 2027 80.00 Put (NBIS270115P00080000)
option OPRA

EOD

Jul 14, 2026

9.00+11.801%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	8.5000	9.0000	8.5000	9.0000	+11.801%	2	1,776	0.000%
2026-07-13	7.8000	8.0500	7.8000	8.0500	-1.829%	4	1,776	+11.801%
2026-07-10	8.2000	8.2000	8.2000	8.2000	-0.122%	1	1,774	+9.756%
2026-07-08	8.7800	8.7800	8.2100	8.2100	-8.778%	7	1,775	+9.622%
2026-07-07	8.4100	9.0000	8.4100	9.0000	+21.131%	52	1,773	0.000%
2026-07-06	8.0800	8.0800	7.4300	7.4300	-4.744%	12	1,821	+21.131%
2026-07-02	7.0000	7.9100	7.0000	7.8000	+17.117%	25	1,817	+15.385%
2026-07-01	6.9800	7.0000	6.3800	6.6600	+18.929%	9	1,817	+35.135%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-9.238%	1	1,813	+60.714%
2026-06-26	6.4000	6.4000	6.1700	6.1700	+12.182%	3	1,814	+45.867%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+1.289%	15	1,813	+63.636%
2026-06-18	5.4000	5.4500	5.4000	5.4300	-3.552%	3	1,834	+65.746%
2026-06-17	5.7000	5.7000	5.6300	5.6300	-1.916%	2	1,834	+59.858%
2026-06-15	5.8000	5.8000	5.7400	5.7400	-19.155%	2	1,834	+56.794%
2026-06-12	6.6000	7.1000	6.6000	7.1000	-5.960%	30	1,834	+26.761%
2026-06-11	7.5500	7.5700	7.4700	7.5500	+1.752%	50	1,834	+19.205%
2026-06-10	7.2600	7.4200	7.2600	7.4200	+1.366%	2	1,784	+21.294%
2026-06-09	6.7900	7.3200	6.7900	7.3200	+3.099%	2	1,784	+22.951%
2026-06-08	7.1000	7.1000	7.1000	7.1000	-2.740%	1	1,785	+26.761%
2026-06-05	6.5300	7.3000	6.5000	7.3000	+22.689%	14	1,784	+23.288%
2026-06-03	5.4500	5.9500	5.4000	5.9500	+6.250%	20	1,789	+51.261%
2026-06-02	5.4000	5.6000	5.3500	5.6000	+0.539%	28	1,805	+60.714%
2026-06-01	5.5800	6.0500	5.5700	5.5700	-13.910%	18	1,822	+61.580%
2026-05-29	6.1600	6.4700	6.1600	6.4700	+8.739%	7	1,827	+39.104%
2026-05-28	5.9500	5.9500	5.9500	5.9500	-9.848%	11	1,832	+51.261%
2026-05-27	6.5200	6.7600	6.5200	6.6000	+5.431%	38	1,821	+36.364%
2026-05-26	6.0000	6.4300	6.0000	6.2600	-2.188%	28	1,819	+43.770%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-3.469%	2	1,814	+40.625%
2026-05-21	6.5900	6.6300	6.5900	6.6300	-18.550%	3	1,815	+35.747%
2026-05-19	7.8500	8.3500	7.8500	8.1400	+4.359%	90	1,815	+10.565%
2026-05-18	7.5000	7.8000	7.4700	7.8000	+13.869%	16	1,772	+15.385%
2026-05-15	6.9900	6.9900	6.8500	6.8500	+10.484%	11	1,772	+31.387%
2026-05-14	6.2000	6.2000	6.2000	6.2000	-6.767%	7	1,774	+45.161%
2026-05-13	7.4000	7.4000	6.6500	6.6500	-21.765%	11	1,778	+35.338%
2026-05-12	8.1800	8.5000	8.1800	8.5000	+3.659%	3	1,778	+5.882%
2026-05-11	8.0000	8.2000	7.9500	8.2000	-2.959%	122	1,778	+9.756%
2026-05-08	8.1200	8.4600	7.7500	8.4500	+1.807%	10	1,744	+6.509%
2026-05-07	7.9000	8.3000	7.9000	8.3000	+12.619%	29	1,736	+8.434%
2026-05-06	7.8200	7.8400	7.1500	7.3700	-6.709%	41	1,741	+22.117%
2026-05-05	8.0000	8.0000	7.9000	7.9000	-2.228%	4	1,747	+13.924%
2026-05-04	8.1400	8.3000	7.9700	8.0800	-13.118%	7	1,749	+11.386%
2026-05-01	9.7400	9.8100	9.1400	9.3000	-9.002%	12	1,750	-3.226%
2026-04-29	10.7100	10.9800	10.2200	10.2200	-8.587%	14	1,750	-11.937%
2026-04-28	10.7300	11.3700	10.5700	11.1800	+12.929%	51	1,760	-19.499%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+5.882%	1	1,764	-9.091%
2026-04-24	9.1700	9.3500	9.0900	9.3500	+8.721%	17	1,763	-3.743%
2026-04-23	8.6000	8.6500	8.6000	8.6000	+2.994%	100	1,771	+4.651%
2026-04-22	7.5000	8.3500	7.5000	8.3500	+0.602%	1,020	1,871	+7.784%
2026-04-21	8.1200	8.3000	8.1200	8.3000	-2.582%	2	1,113	+8.434%
2026-04-20	8.5500	8.6300	8.4400	8.5200	-1.617%	11	1,113	+5.634%
2026-04-17	8.5800	8.6600	8.5800	8.6600	+0.116%	102	1,119	+3.926%
2026-04-16	8.6400	8.9000	8.6400	8.6500	-1.030%	25	1,118	+4.046%
2026-04-15	9.3000	9.6500	8.7400	8.7400	-5.411%	20	1,115	+2.975%
2026-04-14	9.5500	9.5500	9.0000	9.2400	-6.855%	49	1,120	-2.597%
2026-04-13	10.2800	10.5000	9.8000	9.9200	-7.807%	13	1,090	-9.274%
2026-04-10	10.8000	10.8000	10.3300	10.7600	-7.877%	21	1,090	-16.357%
2026-04-09	12.0000	12.1500	11.6800	11.6800	-13.160%	13	1,072	-22.945%
2026-04-08	13.1600	13.4500	12.7000	13.4500	-7.433%	17	1,070	-33.086%
2026-04-07	15.0000	15.2500	14.5000	14.5300	-7.452%	8	1,074	-38.059%
2026-04-06	15.7000	15.7000	15.7000	15.7000	-4.268%	1	1,067	-42.675%
2026-04-02	18.1300	18.1300	16.4000	16.4000	-0.906%	6	1,061	-45.122%
2026-04-01	16.5500	16.5500	16.5500	16.5500	-3.216%	1	1,061	-45.619%
2026-03-31	19.0000	19.0000	17.1000	17.1000	-16.585%	6	1,062	-47.368%
2026-03-30	18.3700	21.0000	18.1500	20.5000	+8.581%	278	1,060	-56.098%
2026-03-27	18.3300	18.8800	18.3300	18.8800	+12.716%	17	979	-52.331%
2026-03-26	16.3400	17.2300	16.3400	16.7500	+6.688%	30	982	-46.269%
2026-03-25	15.7000	15.7000	15.7000	15.7000	-0.946%	1	960	-42.675%
2026-03-24	15.8500	15.8500	15.8500	15.8500	+1.213%	1	961	-43.218%
2026-03-23	15.6600	15.6600	15.6600	15.6600	-2.733%	14	961	-42.529%
2026-03-20	15.4400	16.8000	15.3000	16.1000	+5.921%	30	961	-44.099%
2026-03-19	15.9000	16.0100	15.2000	15.2000	+0.863%	11	957	-40.789%
2026-03-18	15.9000	15.9000	15.0700	15.0700	-4.317%	6	951	-40.279%
2026-03-17	15.6300	16.3400	15.4000	15.7500	+15.469%	79	947	-42.857%
2026-03-16	13.7500	13.9000	13.3000	13.6400	-18.274%	122	915	-34.018%
2026-03-13	16.2900	16.6900	16.2700	16.6900	-5.170%	6	1,024	-46.075%
2026-03-12	17.6000	17.6000	17.6000	17.6000	+3.529%	8	1,027	-48.864%
2026-03-11	18.0500	18.0500	16.4800	17.0000	-16.049%	28	1,028	-47.059%
2026-03-10	20.2500	20.2500	20.2500	20.2500	-7.955%	2	1,033	-55.556%
2026-03-06	21.2500	22.0000	21.2500	22.0000	+4.762%	2	1,031	-59.091%
2026-03-04	21.0000	21.0000	21.0000	21.0000	-9.091%	1	1,030	-57.143%
2026-03-02	23.1000	23.1000	22.8900	23.1000	+4.289%	12	1,030	-61.039%
2026-02-27	20.7000	22.9000	18.7000	22.1500	+17.569%	39	1,037	-59.368%
2026-02-26	18.5000	18.8400	18.5000	18.8400	-6.035%	11	1,030	-52.229%
2026-02-24	20.0500	20.0500	20.0500	20.0500	-1.956%	1	1,021	-55.112%
2026-02-23	20.4500	20.4500	20.4500	20.4500	+6.510%	1	1,022	-55.990%
2026-02-20	19.0100	20.3000	18.4200	19.2000	+2.128%	10	1,021	-53.125%
2026-02-19	19.9800	19.9800	18.6200	18.8000	-6.885%	8	1,015	-52.128%
2026-02-18	20.0000	20.1900	19.8600	20.1900	-5.698%	132	1,014	-55.423%
2026-02-17	21.5000	21.9500	21.4100	21.4100	+2.196%	4	967	-57.964%
2026-02-13	21.5000	21.5000	20.9000	20.9500	-9.111%	157	830	-57.041%
2026-02-12	25.2000	25.5000	23.0000	23.0500	-1.496%	55	830	-60.954%
2026-02-11	23.5900	23.5900	23.4000	23.4000	-20.245%	31	820	-61.538%
2026-02-05	27.3000	29.3500	27.0800	29.3400	+15.285%	45	836	-69.325%
2026-02-04	25.1500	26.7900	25.1500	25.4500	+7.158%	18	850	-64.637%
2026-02-03	23.4400	23.7500	23.4400	23.7500	0.000%	3	841	-62.105%
2026-02-02	24.5000	24.5000	23.7500	23.7500	-4.618%	25	843	-62.105%
2026-01-30	23.6000	24.9000	23.6000	24.9000	+9.692%	21	833	-63.855%
2026-01-29	22.6300	22.7000	22.1000	22.7000	+4.608%	4	819	-60.352%
2026-01-28	21.5000	21.7000	21.5000	21.7000	+1.402%	2	817	-58.525%
2026-01-27	22.0200	22.0200	21.4000	21.4000	+1.470%	6	818	-57.944%
2026-01-26	21.0900	21.0900	21.0900	21.0900	-5.848%	1	812	-57.326%
2026-01-23	22.4000	22.4000	22.4000	22.4000	+2.517%	5	812	-59.821%
2026-01-22	21.0200	21.9000	21.0100	21.8500	-3.233%	121	810	-58.810%
2026-01-21	21.6100	22.9500	21.6100	22.5800	+6.009%	33	803	-60.142%
2026-01-16	21.3000	21.3000	21.3000	21.3000	+3.398%	1	780	-57.746%
2026-01-15	20.3000	20.6000	20.3000	20.6000	-1.905%	2	780	-56.311%
2026-01-12	22.1000	22.1000	21.0000	21.0000	-1.731%	4	778	-57.143%
2026-01-09	20.4000	21.7100	20.4000	21.3700	-1.747%	23	780	-57.885%
2026-01-08	21.8700	21.8700	21.7500	21.7500	-2.027%	3	772	-58.621%
2026-01-07	21.6000	22.2000	21.5900	22.2000	-2.203%	13	769	-59.459%
2026-01-05	22.7000	22.7000	22.7000	22.7000	-6.160%	1	758	-60.352%
2026-01-02	24.0000	24.2800	23.9000	24.1900	-3.664%	17	758	-62.795%
2025-12-31	24.3400	25.1100	24.3400	25.1100	+1.907%	331	469	-64.158%
2025-12-30	24.6400	24.6400	24.6400	24.6400	-1.044%	3	469	-63.474%
2025-12-29	25.1100	25.1100	24.9000	24.9000	+3.148%	6	469	-63.855%
2025-12-26	25.4500	25.4500	24.1400	24.1400	+0.500%	11	464	-62.717%
2025-12-24	24.0200	24.0200	24.0200	24.0200	+3.983%	10	458	-62.531%
2025-12-22	23.4100	23.6000	23.1000	23.1000	-7.600%	14	458	-61.039%
2025-12-19	25.0000	25.0000	25.0000	25.0000	-9.780%	10	467	-64.000%
2025-12-18	27.7100	27.7100	27.7100	27.7100	-1.772%	1	467	-67.521%
2025-12-17	27.4800	28.8000	27.4800	28.2100	-2.049%	25	467	-68.096%
2025-12-16	27.2000	28.8000	26.9000	28.8000	+14.604%	18	485	-68.750%
2025-12-12	25.1000	25.1300	25.1000	25.1300	+2.992%	4	471	-64.186%
2025-12-10	24.5000	24.5000	24.1400	24.4000	+4.497%	14	470	-63.115%
2025-12-09	23.3000	23.3500	23.3000	23.3500	-1.477%	2	467	-61.456%
2025-12-05	23.5000	23.8600	23.5000	23.7000	+1.499%	8	467	-62.025%
2025-12-04	23.3500	23.3500	23.3500	23.3500	-5.081%	15	464	-61.456%
2025-12-03	24.6000	24.6000	24.6000	24.6000	+2.500%	7	464	-63.415%
2025-12-02	23.5200	24.0800	23.3300	24.0000	0.000%	10	464	-62.500%
2025-12-01	24.8000	24.8000	24.0000	24.0000	-3.226%	13	463	-62.500%
2025-11-28	24.9500	25.2000	24.8000	24.8000	-3.049%	103	473	-63.710%
2025-11-26	25.5500	25.5800	25.5500	25.5800	-3.362%	21	355	-64.816%
2025-11-24	28.8000	28.8000	25.7000	26.4700	-7.930%	57	355	-65.999%
2025-11-21	29.5000	29.5000	28.7500	28.7500	+7.156%	15	334	-68.696%
2025-11-20	25.4500	26.8300	25.4500	26.8300	-5.860%	60	328	-66.455%
2025-11-17	27.6100	28.5000	27.4000	28.5000	-0.035%	13	315	-68.421%
2025-11-14	28.1000	29.4500	28.1000	28.5100	+4.816%	14	304	-68.432%
2025-11-13	26.6000	27.2000	25.8700	27.2000	+8.800%	133	302	-66.912%
2025-11-12	23.8300	25.5000	23.8000	25.0000	+10.229%	38	270	-64.000%
2025-11-11	22.6800	22.6800	22.6800	22.6800	+0.935%	1	233	-60.317%
2025-11-10	22.0000	22.8300	21.8900	22.4700	-7.340%	7	233	-59.947%
2025-11-07	24.1000	24.5000	23.8900	24.2500	+6.547%	85	227	-62.887%
2025-11-06	22.6600	22.7600	22.6600	22.7600	+0.619%	25	199	-60.457%
2025-11-04	21.0000	22.6200	21.0000	22.6200	+13.100%	37	224	-60.212%
2025-11-03	20.0000	20.0000	20.0000	20.0000	+2.041%	3	236	-55.000%
2025-10-31	19.7000	19.7400	19.5900	19.6000	-1.508%	6	236	-54.082%
2025-10-30	20.0000	20.0000	19.9000	19.9000	-0.500%	8	234	-54.774%
2025-10-29	19.3800	20.0000	19.3800	20.0000	+1.266%	4	229	-55.000%
2025-10-27	19.7500	19.7500	19.7500	19.7500	-14.317%	2	235	-54.430%
2025-10-23	23.3100	23.3100	23.0500	23.0500	-6.869%	51	235	-60.954%
2025-10-22	21.7000	24.7500	21.7000	24.7500	+21.921%	92	186	-63.636%
2025-10-20	20.2500	20.6600	20.2500	20.3000	+0.995%	61	258	-55.665%
2025-10-17	20.1000	20.1000	20.1000	20.1000	+19.643%	1	277	-55.224%
2025-10-13	15.9900	16.8000	15.9900	16.8000	+10.164%	5	277	-46.429%
2025-10-10	15.2500	15.2500	15.2500	15.2500	+1.667%	10	282	-40.984%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-1.575%	1	272	-40.000%
2025-10-03	14.9000	15.2400	14.9000	15.2400	-1.039%	2	271	-40.945%
2025-10-02	15.8000	16.3100	15.4000	15.4000	-14.444%	53	271	-41.558%
2025-09-29	18.0000	18.0000	18.0000	18.0000	-9.091%	1	224	-50.000%
2025-09-26	19.8000	19.8000	19.8000	19.8000	+5.319%	7	223	-54.545%
2025-09-25	17.9500	18.8000	17.9500	18.8000	+4.969%	6	216	-52.128%
2025-09-24	17.9100	17.9100	17.9100	17.9100	+2.636%	2	215	-49.749%
2025-09-23	17.4500	17.4500	17.4500	17.4500	-6.132%	1	213	-48.424%
2025-09-22	18.9500	18.9500	18.3500	18.5900	-3.177%	22	214	-51.587%
2025-09-19	19.2000	19.2000	19.2000	19.2000	+1.587%	15	207	-53.125%
2025-09-18	18.9000	18.9000	18.9000	18.9000	-6.436%	1	207	-52.381%
2025-09-17	20.5000	20.5000	20.2000	20.2000	-2.274%	4	207	-55.446%
2025-09-15	20.6700	20.6700	20.6700	20.6700	-1.242%	5	205	-56.459%
2025-09-11	20.0000	20.9300	20.0000	20.9300	+7.665%	3	200	-57.000%
2025-09-10	19.4000	19.4400	19.4000	19.4400	-11.233%	31	201	-53.704%
2025-09-09	21.2800	21.9000	21.2800	21.9000	-25.000%	11	170	-58.904%
2025-09-03	29.2000	29.2000	29.2000	29.2000	-3.947%	30	160	-69.178%
2025-09-02	30.4000	30.4000	30.4000	30.4000	+7.269%	1	190	-70.395%
2025-08-26	28.3600	28.3600	28.3400	28.3400	-3.375%	3	191	-68.243%
2025-08-22	29.9000	29.9000	29.3000	29.3300	-9.195%	10	191	-69.315%
2025-08-20	32.3000	32.3000	32.3000	32.3000	+11.379%	1	188	-72.136%
2025-08-14	29.0000	29.0000	29.0000	29.0000	+1.399%	1	188	-68.966%
2025-08-13	28.6000	28.6000	28.6000	28.6000	+5.535%	1	189	-68.531%
2025-08-12	26.6500	27.1000	26.6500	27.1000	-1.095%	51	188	-66.790%
2025-08-11	27.4600	27.4600	26.4500	27.4000	-7.119%	92	187	-67.153%
2025-08-08	29.5000	29.5000	29.5000	29.5000	-2.221%	2	116	-69.492%
2025-08-07	30.0000	30.3000	29.9000	30.1700	-19.332%	140	116	-70.169%
2025-08-01	37.4000	37.5000	37.4000	37.4000	-2.375%	100	216	-75.936%
2025-07-23	38.3100	38.3100	38.3100	38.3100	+3.541%	5	216	-76.507%
2025-07-21	35.4500	37.0000	35.4500	37.0000	-3.141%	3	211	-75.676%
2025-07-18	38.2000	38.2000	38.2000	38.2000	+0.262%	2	211	-76.440%
2025-07-15	38.1000	38.1000	38.1000	38.1000	-4.271%	1	212	-76.378%
2025-07-14	38.8000	39.8000	38.8000	39.8000	-4.143%	4	212	-77.387%
2025-07-09	41.5200	41.5200	41.5200	41.5200	+1.022%	50	214	-78.324%
2025-07-07	40.9700	41.1000	40.8000	41.1000	+6.339%	13	164	-78.102%
2025-06-30	38.6500	38.6500	38.6500	38.6500	-7.091%	1	156	-76.714%
2025-06-18	41.6000	41.6000	41.6000	41.6000	+2.970%	10	150	-78.365%
2025-06-16	40.4000	40.4000	40.4000	40.4000	-1.367%	50	150	-77.723%
2025-06-13	40.9300	40.9700	40.9300	40.9600	0.000%	200	100	-78.027%

.dark-mode .Xxvp56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xxvp56{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P80NBIS Jan 15 2027 80.00 Put (NBIS270115P00080000)option OPRA

NBIS20270115P80
NBIS Jan 15 2027 80.00 Put (NBIS270115P00080000)
option OPRA