Dark

NBIS20270115P95
NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)
option OPRA

EOD

Jul 14, 2026

12.70+12.389%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	12.7000	12.7000	12.7000	12.7000	+12.389%	2	328	0.000%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-1.739%	1	327	+12.389%
2026-07-09	11.5000	11.5000	11.5000	11.5000	-1.541%	2	326	+10.435%
2026-07-06	11.6800	11.6800	11.6800	11.6800	-0.596%	1	327	+8.733%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+14.634%	1	326	+8.085%
2026-07-01	9.5000	10.3000	9.5000	10.2500	+22.024%	17	326	+23.902%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-4.000%	1	314	+51.190%
2026-06-29	8.7500	8.7500	8.7500	8.7500	-7.895%	1	315	+45.143%
2026-06-26	9.5000	9.5000	9.5000	9.5000	+7.955%	2	315	+33.684%
2026-06-25	8.8000	8.8000	8.8000	8.8000	-6.183%	11	315	+44.318%
2026-06-24	9.3800	9.3800	9.3800	9.3800	+6.591%	1	316	+35.394%
2026-06-23	8.7000	8.8000	8.7000	8.8000	+10.000%	20	315	+44.318%
2026-06-22	7.6000	8.0000	7.6000	8.0000	-3.614%	13	325	+58.750%
2026-06-17	8.2500	8.3000	8.2500	8.3000	-1.190%	11	323	+53.012%
2026-06-15	8.4000	8.4000	8.4000	8.4000	-17.485%	1	323	+51.190%
2026-06-12	10.3700	10.3700	10.1800	10.1800	-8.371%	2	323	+24.754%
2026-06-11	11.7000	11.7000	11.1100	11.1100	+9.458%	3	323	+14.311%
2026-06-08	10.0000	10.1500	10.0000	10.1500	-0.490%	11	321	+25.123%
2026-06-05	10.2000	10.2000	10.2000	10.2000	+8.974%	1	310	+24.510%
2026-06-04	9.3600	9.3600	9.3600	9.3600	+15.556%	5	310	+35.684%
2026-06-02	8.1000	8.1000	8.1000	8.1000	-3.571%	1	315	+56.790%
2026-06-01	8.9100	8.9100	8.4000	8.4000	-9.677%	3	316	+51.190%
2026-05-28	9.6300	9.6300	9.3000	9.3000	-9.796%	27	317	+36.559%
2026-05-27	10.4800	10.4800	10.1200	10.3100	+8.526%	3	328	+23.181%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-3.553%	2	325	+33.684%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-2.185%	18	323	+28.934%
2026-05-21	10.4000	10.4000	10.0700	10.0700	-21.695%	2	315	+26.117%
2026-05-20	12.3900	12.8600	12.1900	12.8600	+0.784%	42	315	-1.244%
2026-05-19	12.2000	12.7600	12.1500	12.7600	+7.407%	31	274	-0.470%
2026-05-18	11.8800	11.8800	11.8800	11.8800	+14.231%	1	274	+6.902%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+1.463%	2	274	+22.115%
2026-05-14	9.8000	10.6500	9.8000	10.2500	+6.771%	10	274	+23.902%
2026-05-13	10.9700	10.9700	9.6000	9.6000	-20.792%	3	283	+32.292%
2026-05-11	11.9400	12.1200	11.9400	12.1200	-5.090%	4	283	+4.785%
2026-05-08	12.4500	12.7700	12.4500	12.7700	+2.570%	24	283	-0.548%
2026-05-07	12.4500	12.4500	12.4500	12.4500	+12.568%	1	280	+2.008%
2026-05-06	10.9300	11.1000	10.9300	11.0600	-8.216%	4	281	+14.828%
2026-05-05	12.5000	12.5000	12.0000	12.0500	-5.786%	42	283	+5.394%
2026-05-04	12.7900	12.7900	12.7900	12.7900	-19.102%	1	289	-0.704%
2026-04-30	16.4000	16.4000	15.8100	15.8100	-5.329%	19	288	-19.671%
2026-04-29	16.7000	16.7000	16.7000	16.7000	-0.713%	1	270	-23.952%
2026-04-28	16.9000	16.9000	16.6500	16.8200	+11.612%	16	270	-24.495%
2026-04-27	15.0700	15.0700	15.0700	15.0700	+10.000%	1	269	-15.727%
2026-04-24	13.8100	13.8100	13.7000	13.7000	+9.600%	2	269	-7.299%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-5.803%	1	270	+1.600%
2026-04-20	13.2700	13.2700	13.2700	13.2700	+1.764%	2	270	-4.295%
2026-04-17	13.3800	13.4100	13.0400	13.0400	+2.114%	20	270	-2.607%
2026-04-16	13.0000	13.3000	12.7700	12.7700	-5.407%	12	268	-0.548%
2026-04-15	14.0000	14.0000	13.5000	13.5000	-0.808%	2	260	-5.926%
2026-04-14	13.6100	13.6100	13.6100	13.6100	-5.223%	1	260	-6.686%
2026-04-13	15.1300	15.1300	14.3600	14.3600	-7.235%	3	259	-11.560%
2026-04-10	16.0500	16.0500	15.4800	15.4800	-12.394%	3	258	-17.959%
2026-04-09	18.7200	18.7200	17.6700	17.6700	-8.351%	7	260	-28.127%
2026-04-08	19.2800	19.2800	19.2800	19.2800	-9.271%	20	262	-34.129%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-4.279%	30	273	-40.235%
2026-04-06	22.2000	22.2000	22.2000	22.2000	-5.128%	5	282	-42.793%
2026-04-02	25.0000	25.0000	23.4000	23.4000	-6.288%	8	276	-45.726%
2026-04-01	24.5000	25.2100	24.5000	24.9700	-6.584%	3	276	-49.139%
2026-03-31	26.8800	26.8800	26.7300	26.7300	-9.390%	3	277	-52.488%
2026-03-30	27.0100	29.5000	27.0100	29.5000	+18.000%	28	279	-56.949%
2026-03-26	24.5800	25.0000	24.5800	25.0000	+14.416%	16	278	-49.200%
2026-03-25	21.8500	21.8500	21.8500	21.8500	-5.000%	5	283	-41.876%
2026-03-24	23.0000	23.0000	23.0000	23.0000	-1.160%	4	278	-44.783%
2026-03-20	22.3000	23.2700	22.3000	23.2700	+8.993%	3	274	-45.423%
2026-03-18	21.2000	21.3500	21.2000	21.3500	-6.154%	2	274	-40.515%
2026-03-17	22.3000	23.0700	22.0200	22.7500	+16.487%	60	273	-44.176%
2026-03-16	20.0300	20.3000	19.5300	19.5300	-16.180%	37	244	-34.972%
2026-03-13	23.2000	23.3000	23.2000	23.3000	-5.782%	3	213	-45.494%
2026-03-11	24.0000	24.7300	24.0000	24.7300	-16.734%	6	211	-48.645%
2026-03-06	30.2000	30.2000	29.7000	29.7000	-0.034%	6	214	-57.239%
2026-03-05	27.7400	29.7100	27.7400	29.7100	+4.173%	2	208	-57.253%
2026-03-04	29.4500	29.4500	28.5200	28.5200	-10.791%	2	207	-55.470%
2026-03-03	31.9700	31.9700	31.9700	31.9700	+18.407%	1	207	-60.275%
2026-02-25	27.0000	27.0000	27.0000	27.0000	-7.216%	1	206	-52.963%
2026-02-23	28.8500	29.1000	28.7400	29.1000	+1.042%	7	206	-56.357%
2026-02-20	28.0000	29.1000	28.0000	28.8000	+6.667%	31	205	-55.903%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-2.527%	5	200	-52.963%
2026-02-18	28.4300	28.5800	27.7000	27.7000	-7.358%	4	200	-54.152%
2026-02-13	30.0000	30.0000	29.9000	29.9000	-12.879%	2	203	-57.525%
2026-02-12	35.0000	35.0000	34.3200	34.3200	+3.686%	14	203	-62.995%
2026-02-11	30.5000	33.1000	30.5000	33.1000	+7.642%	9	216	-61.631%
2026-02-10	31.0500	31.0500	30.7500	30.7500	-3.906%	11	209	-58.699%
2026-02-09	32.2400	32.2400	32.0000	32.0000	-9.707%	2	199	-60.313%
2026-02-06	35.4500	35.4500	35.4400	35.4400	-7.492%	2	197	-64.165%
2026-02-05	38.3500	38.3500	38.3100	38.3100	+9.083%	16	197	-66.849%
2026-02-04	33.7800	35.1200	33.7800	35.1200	+7.962%	8	197	-63.838%
2026-02-03	32.5300	32.5300	32.5300	32.5300	-2.165%	2	205	-60.959%
2026-02-02	33.5500	33.5500	33.2500	33.2500	+5.556%	2	203	-61.805%
2026-01-29	31.2200	31.5000	31.2200	31.5000	+3.042%	11	201	-59.683%
2026-01-28	29.6300	30.5700	29.6300	30.5700	+0.033%	7	200	-58.456%
2026-01-27	30.5600	30.5600	30.5600	30.5600	-1.419%	1	201	-58.442%
2026-01-26	30.7000	31.0000	30.7000	31.0000	+1.307%	2	202	-59.032%
2026-01-23	31.4500	31.6100	30.6000	30.6000	-0.488%	13	200	-58.497%
2026-01-22	30.0000	30.7500	30.0000	30.7500	+0.163%	24	187	-58.699%
2026-01-21	31.6000	31.7000	30.7000	30.7000	+2.265%	7	178	-58.632%
2026-01-20	30.0000	30.0200	28.3000	30.0200	+0.401%	9	175	-57.695%
2026-01-16	29.9000	29.9000	29.9000	29.9000	+3.640%	1	176	-57.525%
2026-01-13	28.8500	28.8500	28.8500	28.8500	+2.669%	4	176	-55.979%
2026-01-12	29.0200	29.0200	27.5000	28.1000	-9.179%	10	176	-54.804%
2026-01-09	31.5000	31.5000	30.7500	30.9400	+3.826%	6	166	-58.953%
2026-01-08	29.8000	29.8000	29.8000	29.8000	-0.667%	1	162	-57.383%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-4.762%	3	161	-57.667%
2026-01-06	31.5000	31.5000	31.5000	31.5000	+0.318%	5	164	-59.683%
2026-01-05	31.4000	31.4000	31.4000	31.4000	-8.959%	1	169	-59.554%
2025-12-31	34.4900	34.4900	34.4900	34.4900	+2.193%	10	169	-63.178%
2025-12-26	33.7500	33.7500	33.7500	33.7500	+2.865%	1	169	-62.370%
2025-12-23	32.9100	32.9100	32.7700	32.8100	-0.304%	5	169	-61.292%
2025-12-22	32.4000	32.9100	32.4000	32.9100	-15.507%	6	164	-61.410%
2025-12-17	38.8900	38.9500	38.8900	38.9500	+4.761%	8	158	-67.394%
2025-12-15	37.1800	37.1800	37.1800	37.1800	+13.181%	15	156	-65.842%
2025-12-08	32.8500	32.8500	32.8500	32.8500	+2.656%	2	171	-61.339%
2025-12-04	31.5000	32.0000	31.5000	32.0000	-3.030%	2	169	-60.313%
2025-12-03	33.5000	33.5000	33.0000	33.0000	-4.486%	4	169	-61.515%
2025-11-28	34.3400	34.5500	34.3400	34.5500	-4.187%	2	165	-63.242%
2025-11-25	36.0600	36.0600	36.0600	36.0600	+0.670%	4	167	-64.781%
2025-11-24	35.0400	35.8200	35.0400	35.8200	-4.861%	65	167	-64.545%
2025-11-21	37.6500	37.6500	37.6500	37.6500	+12.522%	2	102	-66.268%
2025-11-20	33.4600	33.4600	33.4600	33.4600	-8.329%	13	100	-62.044%
2025-11-13	37.5700	37.5700	36.5000	36.5000	+5.981%	2	87	-65.205%
2025-11-12	33.9000	35.0000	33.9000	34.4400	+4.713%	5	85	-63.124%
2025-11-07	32.8900	32.8900	32.8900	32.8900	+17.464%	2	82	-61.386%
2025-11-03	28.0000	28.0000	28.0000	28.0000	+2.564%	1	79	-54.643%
2025-10-27	27.3000	27.3000	27.3000	27.3000	-15.138%	1	80	-53.480%
2025-10-23	32.5300	32.7000	32.1700	32.1700	-4.710%	7	80	-60.522%
2025-10-22	33.5000	33.8300	33.1200	33.7600	+7.311%	23	80	-62.382%
2025-10-21	31.4600	31.4600	31.4600	31.4600	+28.147%	1	66	-59.631%
2025-10-14	24.5500	24.5500	24.5500	24.5500	+5.365%	10	67	-48.269%
2025-10-13	23.3000	23.3000	23.3000	23.3000	-6.048%	10	57	-45.494%
2025-10-07	24.8000	24.8000	24.8000	24.8000	+14.921%	10	67	-48.790%
2025-10-06	21.5800	21.5800	21.5800	21.5800	-3.315%	1	67	-41.149%
2025-10-03	22.3200	22.3200	22.3200	22.3200	-0.357%	1	68	-43.100%
2025-10-02	23.0000	23.0000	22.4000	22.4000	-11.111%	21	67	-43.304%
2025-09-30	24.2500	25.2000	24.2500	25.2000	-7.353%	20	56	-49.603%
2025-09-29	27.3000	27.3000	27.2000	27.2000	+0.037%	5	48	-53.309%
2025-09-26	27.1900	27.1900	27.1900	27.1900	+8.760%	1	53	-53.292%
2025-09-24	26.0000	26.0000	25.0000	25.0000	-8.925%	11	53	-49.200%
2025-09-19	27.4500	27.4500	27.4500	27.4500	-6.949%	1	42	-53.734%
2025-09-15	29.6000	29.6000	29.5000	29.5000	+1.375%	9	43	-56.949%
2025-09-12	29.1000	29.1000	29.1000	29.1000	-0.683%	1	43	-56.357%
2025-09-11	29.7000	29.7000	29.3000	29.3000	+2.807%	5	42	-56.655%
2025-09-10	28.3200	28.6000	28.0000	28.5000	+0.707%	20	38	-55.439%
2025-09-09	31.0000	32.2500	28.3000	28.3000	-27.361%	20	18	-55.124%
2025-08-19	38.9600	38.9600	38.9600	38.9600	0.000%	1	1	-67.402%

.dark-mode .tsCrx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsCrx9{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P95NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)option OPRA

NBIS20270115P95
NBIS Jan 15 2027 95.00 Put (NBIS270115P00095000)
option OPRA