Dark

NBIS20270115P85
NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)
option OPRA

EOD

Jul 14, 2026

10.20+16.571%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	10.2000	10.2000	10.2000	10.2000	+16.571%	1	3,513	0.000%
2026-07-10	9.1000	9.1000	8.7500	8.7500	-4.788%	5	3,512	+16.571%
2026-07-09	8.7500	9.1900	8.7500	9.1900	-5.744%	5	3,508	+10.990%
2026-07-07	9.7500	9.7500	9.7500	9.7500	+7.143%	1	3,503	+4.615%
2026-07-02	8.5600	9.1000	8.5600	9.1000	+33.824%	21	3,523	+12.088%
2026-06-29	6.7500	6.8000	6.7500	6.8000	-10.526%	21	3,523	+50.000%
2026-06-26	7.3000	7.6000	7.3000	7.6000	+15.152%	29	3,528	+34.211%
2026-06-23	6.6000	6.6000	6.6000	6.6000	+3.937%	10	3,534	+54.545%
2026-06-22	6.3000	6.3500	6.3000	6.3500	-0.470%	2	3,534	+60.630%
2026-06-18	6.4000	6.4000	6.3800	6.3800	-4.776%	16	3,551	+59.875%
2026-06-15	6.8800	6.8800	6.7000	6.7000	-23.864%	2	3,551	+52.239%
2026-06-11	8.8000	8.8000	8.8000	8.8000	-2.331%	1	3,551	+15.909%
2026-06-10	8.6500	9.0100	8.5000	9.0100	+7.134%	4	3,551	+13.208%
2026-06-09	8.4100	8.4100	8.4100	8.4100	+4.084%	10	3,549	+21.284%
2026-06-05	7.5000	8.1500	7.5000	8.0800	+25.857%	37	3,539	+26.238%
2026-06-04	6.4200	6.4200	6.4200	6.4200	-4.889%	4	3,576	+58.879%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+5.469%	10	3,572	+51.111%
2026-06-02	6.5500	6.5500	6.3500	6.4000	-3.614%	6	3,582	+59.375%
2026-06-01	6.5700	6.6400	6.5700	6.6400	-13.766%	2	3,586	+53.614%
2026-05-27	7.6500	8.0000	7.6500	7.7000	+1.316%	8	3,588	+32.468%
2026-05-26	7.3600	7.6000	7.3600	7.6000	+0.796%	3	3,588	+34.211%
2026-05-22	7.5400	7.5400	7.5400	7.5400	-7.937%	1	3,588	+35.279%
2026-05-21	8.1900	8.1900	8.1900	8.1900	-11.935%	1	3,588	+24.542%
2026-05-19	9.2800	9.5000	9.2800	9.3000	+3.448%	6	3,588	+9.677%
2026-05-18	8.2500	8.9900	8.2500	8.9900	+21.486%	7	3,596	+13.459%
2026-05-14	7.5000	7.5400	7.3500	7.4000	-3.896%	12	3,596	+37.838%
2026-05-13	8.4100	8.4100	7.7000	7.7000	-21.827%	12	3,605	+32.468%
2026-05-12	10.1800	10.1800	9.8500	9.8500	+3.684%	3	3,605	+3.553%
2026-05-11	9.5000	9.7000	9.0800	9.5000	-2.062%	49	3,605	+7.368%
2026-05-08	9.7000	9.7000	9.7000	9.7000	+9.605%	1	3,590	+5.155%
2026-05-07	9.0000	9.0000	8.8000	8.8500	+4.118%	22	3,591	+15.254%
2026-05-06	8.9000	8.9300	8.2500	8.5000	-4.494%	26	3,587	+20.000%
2026-05-05	9.2500	9.6000	8.9000	8.9000	-3.050%	36	3,596	+14.607%
2026-05-04	9.6000	9.6000	9.1500	9.1800	-12.986%	5	3,576	+11.111%
2026-05-01	11.1000	11.1000	10.5000	10.5500	-16.336%	17	3,581	-3.318%
2026-04-28	12.8700	12.8700	12.5500	12.6100	+4.908%	65	3,581	-19.112%
2026-04-27	11.2000	12.0200	11.2000	12.0200	+7.321%	2	3,554	-15.141%
2026-04-24	10.5000	11.2000	10.5000	11.2000	+12.903%	51	3,553	-8.929%
2026-04-20	9.9500	9.9500	9.9200	9.9200	-2.745%	2	3,502	+2.823%
2026-04-17	9.7500	10.2000	9.7500	10.2000	+3.030%	2	3,504	0.000%
2026-04-16	10.1000	10.1000	9.9000	9.9000	-2.941%	7	3,503	+3.030%
2026-04-15	10.6000	10.7500	10.2000	10.2000	-3.134%	7	3,510	0.000%
2026-04-14	10.8000	10.8000	10.3700	10.5300	-6.233%	14	3,506	-3.134%
2026-04-13	12.4000	12.4000	10.3500	11.2300	-6.417%	49	3,512	-9.172%
2026-04-10	12.4000	12.4000	12.0000	12.0000	-11.504%	51	3,497	-15.000%
2026-04-09	13.5600	13.5600	13.5600	13.5600	-8.625%	2	3,488	-24.779%
2026-04-08	14.8400	14.8400	14.8400	14.8400	-13.971%	1	3,486	-31.267%
2026-04-06	17.3500	17.3500	17.2000	17.2500	-11.584%	41	3,487	-40.870%
2026-04-01	19.5100	19.5100	19.5100	19.5100	+0.051%	1	3,497	-47.719%
2026-03-31	21.4700	21.6000	19.5000	19.5000	-16.560%	17	3,497	-47.692%
2026-03-30	22.2000	23.3700	22.2000	23.3700	+11.286%	49	3,487	-56.354%
2026-03-27	21.1000	21.1000	20.5500	21.0000	+11.702%	70	3,460	-51.429%
2026-03-26	18.8000	18.8000	18.8000	18.8000	+4.852%	5	3,441	-45.745%
2026-03-25	17.9300	17.9300	17.9300	17.9300	-1.375%	2	3,441	-43.112%
2026-03-24	18.2000	18.2000	17.9800	18.1800	+1.792%	12	3,441	-43.894%
2026-03-23	17.8600	17.8600	17.8600	17.8600	+1.477%	2	3,439	-42.889%
2026-03-20	17.2000	17.6000	17.2000	17.6000	+0.571%	2	3,438	-42.045%
2026-03-19	18.1000	18.1500	17.5000	17.5000	+1.744%	28	3,436	-41.714%
2026-03-18	18.2500	18.4000	16.5000	17.2000	-6.011%	17	3,461	-40.698%
2026-03-17	17.5000	18.5000	17.3100	18.3000	+18.065%	41	3,458	-44.262%
2026-03-16	17.0100	17.0100	15.2900	15.5000	-15.898%	91	3,429	-34.194%
2026-03-13	18.5000	18.9000	18.4300	18.4300	-3.910%	19	3,387	-44.655%
2026-03-11	19.3400	20.2000	19.1800	19.1800	-23.280%	13	3,404	-46.820%
2026-03-06	24.1000	25.0000	23.8000	25.0000	+6.655%	6	3,404	-59.200%
2026-03-05	22.8000	23.4400	22.8000	23.4400	+0.991%	4	3,403	-56.485%
2026-03-04	24.7300	24.7300	23.2100	23.2100	-13.428%	4	3,405	-56.053%
2026-03-03	26.8100	26.8100	26.8100	26.8100	+3.115%	2	3,407	-61.954%
2026-03-02	25.4000	26.0000	25.4000	26.0000	+3.175%	2	3,406	-60.769%
2026-02-27	22.9500	25.2000	22.9500	25.2000	+10.044%	30	3,404	-59.524%
2026-02-26	22.9000	22.9000	22.9000	22.9000	+8.274%	1	3,427	-55.459%
2026-02-25	21.8000	21.8000	21.1500	21.1500	-6.623%	2	3,426	-51.773%
2026-02-24	22.6500	22.6500	22.6500	22.6500	-3.453%	1	3,426	-54.967%
2026-02-23	23.4600	23.4600	23.4600	23.4600	+3.348%	5	3,426	-56.522%
2026-02-20	22.4500	22.7000	22.4500	22.7000	+7.583%	3	3,423	-55.066%
2026-02-19	22.5600	23.6500	21.1000	21.1000	-7.089%	5	3,421	-51.659%
2026-02-18	22.4700	22.7100	22.4700	22.7100	-6.543%	2	3,421	-55.086%
2026-02-17	24.3000	24.3000	24.3000	24.3000	+0.621%	2	3,421	-58.025%
2026-02-13	24.1500	24.1500	24.1500	24.1500	-7.294%	30	3,453	-57.764%
2026-02-12	26.0500	26.0500	26.0500	26.0500	+4.200%	1	3,453	-60.845%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-0.239%	1	3,452	-59.200%
2026-02-10	25.0600	25.0600	25.0600	25.0600	-8.707%	2	3,452	-59.298%
2026-02-06	28.4000	28.5500	27.4500	27.4500	-12.635%	51	3,450	-62.842%
2026-02-05	30.8700	31.4200	30.5000	31.4200	+5.084%	139	3,469	-67.537%
2026-02-04	27.3500	29.9000	27.3500	29.9000	+11.152%	6	3,531	-65.886%
2026-02-03	26.7400	26.9000	26.7400	26.9000	+0.486%	3	3,531	-62.082%
2026-02-02	26.7700	26.7700	26.7700	26.7700	-1.941%	10	3,531	-61.898%
2026-01-30	26.0000	28.1300	26.0000	27.3000	+7.059%	61	3,526	-62.637%
2026-01-29	26.0000	26.0000	25.5000	25.5000	+7.143%	2	3,503	-60.000%
2026-01-28	23.8000	23.8000	23.8000	23.8000	-3.838%	1	3,502	-57.143%
2026-01-23	25.0000	25.0000	24.7500	24.7500	+0.856%	70	3,502	-58.788%
2026-01-22	24.1000	24.5400	24.1000	24.5400	-3.310%	3	3,552	-58.435%
2026-01-21	25.8000	25.8500	25.3800	25.3800	+5.750%	10	3,554	-59.811%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+6.477%	1	3,554	-57.500%
2026-01-16	23.0000	23.0000	22.5400	22.5400	-2.845%	56	3,600	-54.747%
2026-01-15	23.2000	23.2000	23.2000	23.2000	+2.023%	10	3,600	-56.034%
2026-01-12	22.9000	23.0100	22.7400	22.7400	-6.420%	7	3,603	-55.145%
2026-01-09	24.3000	24.3000	24.3000	24.3000	+8.000%	35	3,605	-58.025%
2026-01-07	24.2000	24.2000	22.5000	22.5000	-8.796%	2	3,617	-54.667%
2026-01-06	24.6600	24.6700	24.6600	24.6700	-1.201%	2	3,618	-58.654%
2026-01-05	25.5000	25.5000	24.9700	24.9700	-7.175%	7	3,614	-59.151%
2026-01-02	27.0000	27.0000	26.6500	26.9000	-5.779%	55	3,614	-62.082%
2025-12-31	28.4000	28.5500	28.4000	28.5500	+2.330%	11	3,657	-64.273%
2025-12-26	27.8000	27.9000	27.8000	27.9000	+2.198%	100	3,657	-63.441%
2025-12-24	27.3000	27.3000	27.3000	27.3000	+0.147%	30	3,713	-62.637%
2025-12-23	26.6000	27.2600	26.6000	27.2600	-0.147%	3,025	3,713	-62.583%
2025-12-19	29.9700	29.9700	27.3000	27.3000	-13.057%	22	898	-62.637%
2025-12-17	31.4000	31.4000	31.4000	31.4000	-0.286%	15	904	-67.516%
2025-12-16	31.1500	31.4900	31.1500	31.4900	+2.407%	2	904	-67.609%
2025-12-15	30.3600	31.2200	30.3600	30.7500	+7.442%	24	902	-66.829%
2025-12-12	28.8800	28.8800	28.6200	28.6200	+4.989%	15	917	-64.361%
2025-12-11	27.2600	27.2600	27.2600	27.2600	+3.258%	582	912	-62.583%
2025-12-10	27.0500	27.0500	26.4000	26.4000	-3.226%	20	331	-61.364%
2025-12-09	26.6700	27.2800	26.6700	27.2800	+1.791%	301	321	-62.610%
2025-12-08	26.8000	26.8000	26.8000	26.8000	-4.011%	2	76	-61.940%
2025-12-03	27.9200	27.9200	27.9200	27.9200	+6.606%	1	78	-63.467%
2025-12-01	26.7100	27.0300	26.1900	26.1900	-12.903%	3	77	-61.054%
2025-11-25	30.0400	30.0700	30.0400	30.0700	+0.468%	2	75	-66.079%
2025-11-24	30.6600	30.6600	29.9300	29.9300	-6.322%	3	75	-65.920%
2025-11-21	31.9500	31.9500	31.9500	31.9500	+5.900%	10	74	-68.075%
2025-11-20	30.1700	30.1700	30.1700	30.1700	+1.891%	4	64	-66.192%
2025-11-18	31.3000	31.3000	29.6000	29.6100	-5.970%	17	64	-65.552%
2025-11-17	31.0000	32.1000	30.6000	31.4900	+1.646%	15	47	-67.609%
2025-11-14	30.9800	30.9800	30.9800	30.9800	+9.470%	1	50	-67.076%
2025-11-12	28.0000	28.7700	28.0000	28.3000	+19.915%	5	49	-63.958%
2025-10-24	23.6000	23.6000	23.6000	23.6000	-6.126%	5	46	-56.780%
2025-10-21	25.1400	25.1400	25.1400	25.1400	+46.760%	5	46	-59.427%
2025-10-06	17.1300	17.1300	17.1300	17.1300	+7.062%	10	41	-40.455%
2025-10-03	16.8000	16.8000	16.0000	16.0000	-10.615%	2	31	-36.250%
2025-10-02	17.9000	17.9000	17.9000	17.9000	-16.744%	1	31	-43.017%
2025-09-26	21.5000	21.5000	21.5000	21.5000	+6.965%	1	30	-52.558%
2025-09-24	19.7400	20.1000	19.7400	20.1000	+0.500%	5	30	-49.254%
2025-09-23	20.0000	20.0000	20.0000	20.0000	-9.132%	3	33	-49.000%
2025-09-18	22.6300	22.6300	22.0100	22.0100	-6.340%	6	30	-53.657%
2025-09-15	23.5000	23.5000	23.5000	23.5000	-2.692%	6	24	-56.596%
2025-09-12	23.0300	24.1500	23.0300	24.1500	+5.000%	11	24	-57.764%
2025-09-11	23.2000	23.2000	23.0000	23.0000	-29.878%	11	15	-55.652%
2025-08-25	32.8000	32.8000	32.8000	32.8000	0.000%	4	4	-68.902%

.dark-mode .LpgybT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpgybT{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P85NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)option OPRA

NBIS20270115P85
NBIS Jan 15 2027 85.00 Put (NBIS270115P00085000)
option OPRA