Dark

NBIS20280121P100
NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)
option OPRA

EOD

Jul 14, 2026

34.00+2.968%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	34.0000	34.0000	34.0000	34.0000	+2.968%	1	617	0.000%
2026-07-13	33.0200	33.0200	33.0200	33.0200	-0.841%	1	616	+2.968%
2026-07-08	32.8500	33.3000	32.8500	33.3000	-2.059%	3	615	+2.102%
2026-07-07	33.6500	34.0000	33.6500	34.0000	+7.937%	9	615	0.000%
2026-07-06	31.3500	31.5000	30.4000	31.5000	-3.017%	14	622	+7.937%
2026-07-02	32.4800	32.4800	32.4800	32.4800	+7.907%	10	630	+4.680%
2026-07-01	29.6800	30.1000	29.6800	30.1000	+10.216%	4	630	+12.957%
2026-06-30	27.3100	27.3100	27.3100	27.3100	-5.828%	1	627	+24.497%
2026-06-26	29.0000	29.0000	29.0000	29.0000	+3.571%	2	627	+17.241%
2026-06-25	28.0000	28.0000	28.0000	28.0000	+1.193%	1	627	+21.429%
2026-06-24	27.6700	27.6700	27.6700	27.6700	+5.169%	1	628	+22.877%
2026-06-17	26.2300	26.6600	26.1300	26.3100	-0.341%	6	625	+29.228%
2026-06-16	26.4000	26.4000	26.4000	26.4000	+0.571%	2	625	+28.788%
2026-06-15	27.1400	27.1400	26.2500	26.2500	-6.317%	15	611	+29.524%
2026-06-12	27.8200	28.0200	27.8200	28.0200	+2.450%	2	611	+21.342%
2026-06-05	27.3500	27.3500	27.3500	27.3500	+10.729%	1	611	+24.314%
2026-06-04	24.7000	24.7000	24.7000	24.7000	-1.200%	1	610	+37.652%
2026-06-03	25.0000	25.0000	25.0000	25.0000	+2.041%	1	609	+36.000%
2026-06-01	24.5000	24.5000	24.3000	24.5000	-5.769%	5	610	+38.776%
2026-05-29	25.5600	26.8000	25.5600	26.0000	+3.586%	10	608	+30.769%
2026-05-28	25.5400	25.5400	25.0000	25.1000	-4.563%	34	605	+35.458%
2026-05-27	26.3000	26.3000	26.3000	26.3000	-7.557%	1	573	+29.278%
2026-05-20	28.9800	28.9800	28.1500	28.4500	+1.426%	17	572	+19.508%
2026-05-19	28.2500	28.2500	28.0500	28.0500	+0.179%	2	573	+21.212%
2026-05-18	27.0000	28.0000	27.0000	28.0000	+7.692%	83	573	+21.429%
2026-05-15	25.6400	26.0000	25.6400	26.0000	+1.721%	5	573	+30.769%
2026-05-14	24.6500	25.5600	24.5000	25.5600	+0.353%	164	650	+33.020%
2026-05-13	26.2000	26.2000	25.1900	25.4700	-10.159%	24	630	+33.490%
2026-05-11	27.6300	28.3700	27.6300	28.3500	-6.897%	20	630	+19.929%
2026-05-07	27.2600	30.4500	27.2600	30.4500	+12.569%	13	617	+11.658%
2026-05-06	27.0500	27.0500	27.0500	27.0500	-3.289%	1	625	+25.693%
2026-05-05	27.8500	29.0000	27.8500	27.9700	+0.287%	9	626	+21.559%
2026-05-04	28.8400	29.1300	27.8900	27.8900	-5.071%	67	625	+21.907%
2026-05-01	29.9500	29.9500	29.3800	29.3800	-6.730%	2	625	+15.725%
2026-04-30	31.5300	31.5300	31.5000	31.5000	+1.942%	36	625	+7.937%
2026-04-29	31.5000	32.1500	30.9000	30.9000	-3.738%	37	589	+10.032%
2026-04-28	32.1000	32.1000	32.1000	32.1000	+6.362%	30	584	+5.919%
2026-04-27	30.5900	30.5900	30.1800	30.1800	+2.828%	2	554	+12.657%
2026-04-24	28.5200	29.3500	28.5200	29.3500	+6.766%	2	552	+15.843%
2026-04-23	26.9000	27.4900	26.6100	27.4900	+0.955%	9	551	+23.681%
2026-04-22	27.2300	27.2300	27.2300	27.2300	+0.852%	1	547	+24.862%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-1.961%	2	550	+25.926%
2026-04-17	27.5400	27.5400	27.5400	27.5400	-2.513%	5	550	+23.457%
2026-04-15	28.0700	28.2500	28.0700	28.2500	+1.619%	13	545	+20.354%
2026-04-14	28.4000	28.4000	27.8000	27.8000	-3.136%	7	545	+22.302%
2026-04-13	29.3700	29.3700	28.4000	28.7000	-5.499%	23	552	+18.467%
2026-04-10	31.4800	31.4800	30.3000	30.3700	-6.840%	24	563	+11.953%
2026-04-09	34.0000	34.6500	32.6000	32.6000	-8.298%	22	553	+4.294%
2026-04-08	34.9000	35.5500	34.9000	35.5500	-4.947%	3	561	-4.360%
2026-04-06	37.5300	37.5300	37.4000	37.4000	-3.757%	3	563	-9.091%
2026-04-01	38.8600	38.8600	38.8600	38.8600	-11.662%	2	564	-12.506%
2026-03-30	41.7000	43.9900	41.7000	43.9900	+9.838%	15	565	-22.710%
2026-03-27	40.0500	40.0500	40.0500	40.0500	+6.431%	1	574	-15.106%
2026-03-25	37.6300	37.6300	37.6300	37.6300	-3.439%	1	573	-9.647%
2026-03-24	38.9700	38.9700	38.9700	38.9700	+4.031%	3	573	-12.753%
2026-03-23	37.7000	37.7000	37.3000	37.4600	-2.701%	16	573	-9.237%
2026-03-20	38.5000	38.5000	38.5000	38.5000	+3.217%	1	560	-11.688%
2026-03-18	37.5000	37.5000	37.2500	37.3000	-3.243%	33	559	-8.847%
2026-03-17	36.8800	38.5500	36.8800	38.5500	+7.923%	335	542	-11.803%
2026-03-16	35.7200	35.7200	35.7200	35.7200	-6.614%	10	207	-4.815%
2026-03-13	39.0000	39.0000	38.2500	38.2500	-3.042%	2	207	-11.111%
2026-03-12	39.4500	39.4500	39.4500	39.4500	+0.254%	1	208	-13.815%
2026-03-11	39.5000	39.5000	38.9000	39.3500	-10.466%	5	207	-13.596%
2026-03-06	43.9500	43.9500	43.9500	43.9500	+9.875%	1	208	-22.639%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-1.235%	1	209	-15.000%
2026-02-25	41.2000	41.2000	40.5000	40.5000	-3.456%	4	210	-16.049%
2026-02-24	41.9000	41.9500	41.9000	41.9500	-2.442%	7	210	-18.951%
2026-02-23	43.0000	43.0000	43.0000	43.0000	+4.878%	1	215	-20.930%
2026-02-20	40.8200	41.0000	40.8200	41.0000	-6.818%	3	214	-17.073%
2026-02-17	44.0000	44.0000	44.0000	44.0000	0.000%	1	212	-22.727%
2026-02-09	45.4500	45.4500	44.0000	44.0000	-11.111%	3	212	-22.727%
2026-02-05	49.5000	49.5000	49.5000	49.5000	+1.957%	1	214	-31.313%
2026-02-04	48.3000	48.5500	48.3000	48.5500	+4.634%	6	213	-29.969%
2026-02-03	46.0000	46.4000	46.0000	46.4000	-0.408%	12	213	-26.724%
2026-02-02	46.6500	46.6500	46.5900	46.5900	+8.475%	11	201	-27.023%
2026-01-28	42.9500	42.9500	42.9500	42.9500	-3.266%	1	204	-20.838%
2026-01-27	44.4000	44.4000	44.4000	44.4000	-0.404%	2	203	-23.423%
2026-01-23	44.5800	44.5800	44.5800	44.5800	+1.665%	1	205	-23.733%
2026-01-22	43.9500	43.9500	43.8400	43.8500	+0.504%	7	204	-22.463%
2026-01-21	43.6300	43.6300	43.6300	43.6300	-0.388%	1	197	-22.072%
2026-01-20	43.9500	43.9500	43.8000	43.8000	+5.542%	2	196	-22.374%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-3.488%	1	194	-18.072%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+3.614%	1	194	-20.930%
2026-01-13	41.5000	41.5000	41.5000	41.5000	-0.718%	1	193	-18.072%
2026-01-12	42.1100	42.1100	41.8000	41.8000	-3.196%	2	193	-18.660%
2026-01-09	42.5000	43.1800	42.5000	43.1800	-1.099%	3	193	-21.260%
2026-01-07	43.6600	43.6600	43.6600	43.6600	-1.998%	1	190	-22.126%
2026-01-06	43.5500	44.5500	43.5500	44.5500	-5.614%	2	190	-23.681%
2025-12-31	47.2400	47.2400	47.2000	47.2000	+1.790%	6	186	-27.966%
2025-12-23	46.3700	46.3700	46.3700	46.3700	-6.134%	3	186	-26.677%
2025-12-19	49.4000	49.4000	49.4000	49.4000	-2.985%	2	186	-31.174%
2025-12-18	50.9200	50.9200	50.9200	50.9200	+0.832%	3	187	-33.229%
2025-12-15	50.5000	50.5000	50.5000	50.5000	+5.208%	5	190	-32.673%
2025-12-12	46.0000	48.0000	46.0000	48.0000	+3.605%	2	195	-29.167%
2025-12-11	47.1000	47.1000	46.3300	46.3300	+2.364%	2	194	-26.613%
2025-12-04	45.2600	45.2600	45.2600	45.2600	-0.088%	1	193	-24.878%
2025-12-02	45.3000	45.3000	45.3000	45.3000	+0.110%	1	192	-24.945%
2025-12-01	45.0700	45.2500	45.0700	45.2500	-4.737%	3	191	-24.862%
2025-11-26	47.5000	47.5000	47.5000	47.5000	-2.464%	1	188	-28.421%
2025-11-25	48.7000	48.7000	48.7000	48.7000	-2.988%	7	188	-30.185%
2025-11-21	50.7300	50.7300	50.2000	50.2000	+9.368%	22	181	-32.271%
2025-11-20	45.9000	45.9000	45.9000	45.9000	-5.361%	1	183	-25.926%
2025-11-18	48.5000	48.5000	48.5000	48.5000	-3.521%	2	182	-29.897%
2025-11-17	50.2700	50.2700	50.2700	50.2700	+2.592%	2	184	-32.365%
2025-11-14	50.1000	50.1000	49.0000	49.0000	+1.660%	2	182	-30.612%
2025-11-13	48.6500	48.6500	48.2000	48.2000	+4.555%	5	181	-29.461%
2025-11-12	45.6300	46.6100	45.6300	46.1000	+4.464%	62	181	-26.247%
2025-11-11	44.2500	44.7000	41.8300	44.1300	-2.540%	12	122	-22.955%
2025-11-07	45.1000	45.2800	45.1000	45.2800	+4.912%	22	113	-24.912%
2025-11-06	42.8100	43.1600	42.8100	43.1600	+2.396%	3	91	-21.223%
2025-11-05	42.1500	42.1500	42.1500	42.1500	+0.982%	1	91	-19.336%
2025-11-04	41.7400	41.7400	41.7400	41.7400	+8.079%	10	90	-18.543%
2025-10-31	39.0000	39.5000	38.6000	38.6200	-1.000%	18	90	-11.963%
2025-10-30	39.0000	39.0100	39.0000	39.0100	+0.026%	11	98	-12.843%
2025-10-29	39.0000	39.0000	39.0000	39.0000	-0.637%	1	87	-12.821%
2025-10-27	39.1000	39.2500	39.1000	39.2500	-4.268%	2	84	-13.376%
2025-10-24	41.5000	41.5000	41.0000	41.0000	-4.629%	2	84	-17.073%
2025-10-23	44.0000	44.0000	42.9900	42.9900	-1.625%	4	84	-20.912%
2025-10-22	44.1000	44.1000	43.7000	43.7000	+1.889%	2	82	-22.197%
2025-10-21	42.8900	42.8900	42.8900	42.8900	+8.692%	1	80	-20.727%
2025-10-20	39.4600	39.4600	39.4600	39.4600	-0.354%	1	79	-13.837%
2025-10-17	39.6000	39.6000	39.6000	39.6000	+12.118%	1	79	-14.141%
2025-10-14	35.1200	35.4400	34.9000	35.3200	+0.742%	55	78	-3.737%
2025-10-08	34.8300	35.0600	34.8300	35.0600	-3.149%	2	23	-3.023%
2025-10-07	32.8700	36.2000	32.8700	36.2000	+12.773%	3	22	-6.077%
2025-10-03	32.1000	32.1000	32.1000	32.1000	-3.604%	1	19	+5.919%
2025-10-02	33.3000	33.3000	33.3000	33.3000	-3.478%	1	18	+2.102%
2025-09-29	35.5000	35.5000	34.5000	34.5000	-2.128%	2	17	-1.449%
2025-09-24	35.4000	35.4000	35.2000	35.2500	-0.983%	12	16	-3.546%
2025-09-23	35.7000	35.7000	35.6000	35.6000	-5.067%	2	5	-4.494%
2025-09-19	38.5000	38.5000	37.5000	37.5000	-1.316%	2	4	-9.333%
2025-09-18	38.0000	38.0000	38.0000	38.0000	-3.061%	1	3	-10.526%
2025-09-17	38.0000	39.2000	38.0000	39.2000	0.000%	2	2	-13.265%

.dark-mode .F2hGzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2hGzh{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P100NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)option OPRA

NBIS20280121P100
NBIS Jan 21 2028 100.00 Put (NBIS280121P00100000)
option OPRA