Dark

NBIS20271217P45
NBIS Dec 17 2027 45.00 Put (NBIS271217P00045000)
option OPRA

EOD

Jul 7, 2026

8.65+6.790%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.6500	8.6500	8.6500	8.6500	+6.790%	1	395	0.000%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+13.287%	25	395	+6.790%
2026-07-01	7.1500	7.1500	7.1500	7.1500	0.000%	1	395	+20.979%
2026-06-24	7.1500	7.1500	7.1500	7.1500	+8.994%	1	395	+20.979%
2026-06-22	6.5600	6.5600	6.5600	6.5600	+0.923%	10	395	+31.860%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-2.695%	1	394	+33.077%
2026-06-10	6.6500	6.8000	6.1500	6.6800	+2.769%	40	394	+29.491%
2026-06-05	6.5000	6.5000	6.5000	6.5000	+8.333%	1	387	+33.077%
2026-06-04	6.0000	6.0000	5.8400	6.0000	-1.639%	3	387	+44.167%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-0.974%	1	388	+41.803%
2026-05-20	6.1600	6.1600	6.1600	6.1600	+4.407%	2	387	+40.422%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-15.714%	1	387	+46.610%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+7.692%	1	387	+23.571%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-11.565%	1	387	+33.077%
2026-05-01	7.3500	7.3500	7.2500	7.3500	+0.685%	36	360	+17.687%
2026-04-30	7.3000	7.4500	7.2000	7.3000	+1.248%	174	360	+18.493%
2026-04-29	7.3500	7.6000	7.2100	7.2100	-2.568%	84	307	+19.972%
2026-04-28	7.2400	7.5000	7.2400	7.4000	+24.370%	22	287	+16.892%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-6.003%	1	282	+45.378%
2026-04-20	6.3300	6.3300	6.3300	6.3300	-7.860%	1	282	+36.651%
2026-04-14	6.8700	6.8700	6.8700	6.8700	-2.553%	6	282	+25.910%
2026-04-13	7.5500	7.8500	6.9800	7.0500	-10.077%	27	282	+22.695%
2026-04-10	7.8100	7.8400	7.8100	7.8400	-7.438%	6	284	+10.332%
2026-04-09	8.2700	8.4700	8.2500	8.4700	-3.750%	16	289	+2.125%
2026-04-08	8.7500	8.8000	8.7500	8.8000	-9.278%	3	289	-1.705%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-3.483%	1	290	-10.825%
2026-04-02	10.2000	10.2000	10.0500	10.0500	-2.899%	8	288	-13.930%
2026-04-01	10.4800	10.4800	10.3500	10.3500	-12.658%	2	288	-16.425%
2026-03-30	11.5500	11.8500	11.5500	11.8500	+8.716%	7	289	-27.004%
2026-03-27	10.3500	10.9000	10.3500	10.9000	+3.025%	14	283	-20.642%
2026-03-26	10.5800	10.5800	10.5800	10.5800	+6.332%	18	276	-18.242%
2026-03-20	9.9000	9.9500	9.9000	9.9500	+3.646%	3	276	-13.065%
2026-03-18	9.5500	9.6000	9.5500	9.6000	-4.000%	20	275	-9.896%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+11.483%	1	265	-13.500%
2026-03-16	8.1000	9.3000	8.1000	8.9700	-14.571%	82	264	-3.567%
2026-03-12	10.5000	10.5000	10.5000	10.5000	+2.439%	2	230	-17.619%
2026-03-11	10.3000	10.3000	10.2500	10.2500	-13.062%	39	230	-15.610%
2026-03-09	11.9000	11.9000	11.7900	11.7900	+3.421%	2	193	-26.633%
2026-03-04	11.4000	11.4000	11.4000	11.4000	+4.396%	1	191	-24.123%
2026-02-26	10.9200	10.9200	10.9200	10.9200	-1.176%	4	190	-20.788%
2026-02-19	11.0000	11.0500	11.0000	11.0500	-9.053%	15	194	-21.719%
2026-02-10	12.1500	12.1500	12.1500	12.1500	+0.413%	1	180	-28.807%
2026-02-09	12.1000	12.1000	12.1000	12.1000	-10.635%	5	180	-28.512%
2026-02-06	13.5400	13.5400	13.5400	13.5400	-1.096%	10	175	-36.115%
2026-02-04	13.6000	13.6900	13.6000	13.6900	+10.225%	18	175	-36.815%
2026-02-03	12.4200	12.4200	12.4200	12.4200	+2.222%	2	175	-30.354%
2026-01-30	12.5000	12.5000	12.1500	12.1500	+1.419%	2	173	-28.807%
2026-01-26	11.8400	11.9800	11.8400	11.9800	+0.251%	5	171	-27.796%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-0.912%	2	171	-27.615%
2026-01-21	11.4600	12.0600	11.4600	12.0600	+9.636%	7	171	-28.275%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-0.990%	1	169	-21.364%
2026-01-15	11.0300	11.1100	11.0300	11.1100	-0.359%	14	169	-22.142%
2026-01-14	11.1500	11.1500	11.1500	11.1500	-13.566%	5	173	-22.422%
2025-12-30	12.9000	12.9000	12.9000	12.9000	+5.306%	2	173	-32.946%
2025-12-22	12.4000	12.4000	12.2500	12.2500	-12.375%	56	171	-29.388%
2025-12-15	14.1300	14.1300	13.9800	13.9800	+5.113%	2	117	-38.126%
2025-12-11	13.3000	13.3000	13.3000	13.3000	-2.564%	1	118	-34.962%
2025-12-10	13.6500	13.6500	13.6500	13.6500	+9.903%	7	118	-36.630%
2025-12-09	12.5000	13.1500	12.4200	12.4200	-5.909%	12	118	-30.354%
2025-12-03	13.2000	13.2000	13.2000	13.2000	+6.452%	3	118	-34.470%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-4.615%	1	115	-30.242%
2025-11-26	12.8000	13.0000	12.8000	13.0000	-4.130%	16	115	-33.462%
2025-11-25	13.8600	13.8600	13.5600	13.5600	-4.102%	2	115	-36.209%
2025-11-24	14.1400	14.1400	14.1400	14.1400	-3.810%	3	113	-38.826%
2025-11-21	14.3400	14.7000	14.3400	14.7000	+12.817%	3	110	-41.156%
2025-11-20	13.0300	13.0300	13.0300	13.0300	-0.230%	1	111	-33.615%
2025-11-19	13.0600	13.0600	13.0600	13.0600	-5.018%	5	110	-33.767%
2025-11-14	13.5000	13.7500	13.5000	13.7500	+3.617%	3	105	-37.091%
2025-11-13	12.3300	13.2700	12.3300	13.2700	+6.672%	18	102	-34.815%
2025-11-12	12.4400	12.4400	12.4400	12.4400	+12.072%	16	100	-30.466%
2025-11-11	11.1000	11.1000	10.5300	11.1000	-5.128%	14	76	-22.072%
2025-11-04	11.7000	11.7000	11.7000	11.7000	+5.027%	1	76	-26.068%
2025-10-23	11.1000	11.4200	10.8600	11.1400	-2.622%	60	76	-22.352%
2025-10-22	11.3300	12.4700	11.1800	11.4400	+10.425%	39	52	-24.388%
2025-10-21	10.3600	10.3600	10.3600	10.3600	+2.069%	1	24	-16.506%
2025-10-20	9.6000	10.2600	9.6000	10.1500	+5.729%	4	23	-14.778%
2025-10-17	9.6000	9.6000	9.6000	9.6000	+13.609%	1	19	-9.896%
2025-10-10	8.5000	8.5000	8.4500	8.4500	+0.595%	2	18	+2.367%
2025-10-07	8.4000	8.4000	8.4000	8.4000	+14.286%	1	16	+2.976%
2025-10-06	7.3500	7.3500	7.3500	7.3500	-10.366%	1	15	+17.687%
2025-09-25	8.2000	8.2000	8.2000	8.2000	+3.797%	1	16	+5.488%
2025-09-23	7.9000	7.9000	7.9000	7.9000	-4.819%	3	15	+9.494%
2025-09-22	8.3000	8.3000	8.3000	8.3000	+3.750%	5	12	+4.217%
2025-09-19	8.3000	8.3000	8.0000	8.0000	-9.091%	2	7	+8.125%
2025-09-18	8.3000	8.8000	8.3000	8.8000	0.000%	3	5	-1.705%
2025-09-15	8.5000	8.8000	8.5000	8.8000	0.000%	2	2	-1.705%

.dark-mode .KBtqYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBtqYN{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P45NBIS Dec 17 2027 45.00 Put (NBIS271217P00045000)option OPRA

NBIS20271217P45
NBIS Dec 17 2027 45.00 Put (NBIS271217P00045000)
option OPRA