Dark

NBIS20280121P40
NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)
option OPRA

EOD

Jul 14, 2026

7.60+8.571%(+0.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	7.1700	7.9500	7.1700	7.6000	+8.571%	9	472	0.000%
2026-07-13	7.1000	7.1000	7.0000	7.0000	+0.719%	2	473	+8.571%
2026-07-10	7.0500	7.0500	6.9500	6.9500	+2.206%	2	473	+9.353%
2026-07-09	7.2000	7.2000	6.8000	6.8000	-10.526%	15	472	+11.765%
2026-07-07	7.4500	7.6000	7.4500	7.6000	+6.294%	20	465	0.000%
2026-07-06	7.0000	7.1500	6.8500	7.1500	+1.418%	102	460	+6.294%
2026-07-02	6.6500	7.0500	6.6500	7.0500	+7.634%	10	427	+7.801%
2026-07-01	6.5000	6.5500	6.2000	6.5500	+15.929%	11	427	+16.031%
2026-06-30	5.6500	5.6500	5.6500	5.6500	-4.722%	2	424	+34.513%
2026-06-26	5.9300	5.9300	5.9300	5.9300	-0.336%	1	424	+28.162%
2026-06-25	5.9500	5.9500	5.9500	5.9500	-4.800%	1	425	+27.731%
2026-06-24	6.0000	6.2500	6.0000	6.2500	+4.167%	15	424	+21.600%
2026-06-23	6.0000	6.0000	5.8000	6.0000	+7.143%	6	423	+26.667%
2026-06-22	4.9000	5.6000	4.9000	5.6000	+4.673%	53	418	+35.714%
2026-06-17	5.2000	5.3500	5.2000	5.3500	+2.294%	30	337	+42.056%
2026-06-16	5.2300	5.2300	5.2300	5.2300	-12.833%	2	337	+45.315%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-1.639%	1	335	+26.667%
2026-06-11	5.8500	6.1500	5.8500	6.1000	+7.965%	13	335	+24.590%
2026-06-10	5.6500	6.0000	5.6500	5.6500	-5.042%	76	325	+34.513%
2026-06-09	5.8500	5.9500	5.8500	5.9500	+4.938%	13	347	+27.731%
2026-06-08	5.6500	5.6700	5.6500	5.6700	+10.097%	12	357	+34.039%
2026-06-04	5.2000	5.2000	5.1500	5.1500	+5.749%	2	366	+47.573%
2026-06-03	4.9500	4.9500	4.8700	4.8700	-0.612%	32	368	+56.057%
2026-06-02	4.8000	4.9000	4.8000	4.9000	-3.922%	9	389	+55.102%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-3.774%	1	398	+49.020%
2026-05-29	5.5000	5.5000	5.3000	5.3000	+6.000%	2	399	+43.396%
2026-05-28	4.9700	5.0000	4.2500	5.0000	0.000%	25	398	+52.000%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+4.167%	8	398	+52.000%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-10.280%	15	403	+58.333%
2026-05-21	5.1000	5.3500	5.1000	5.3500	-2.727%	6	389	+42.056%
2026-05-20	5.5000	5.5000	5.5000	5.5000	0.000%	5	389	+38.182%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+2.804%	2	384	+38.182%
2026-05-18	5.4000	5.4000	5.3500	5.3500	+7.000%	2	384	+42.056%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-0.990%	1	384	+52.000%
2026-05-14	5.0000	5.2500	4.9000	5.0500	-9.009%	139	384	+50.495%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-7.500%	5	352	+36.937%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+3.448%	1	352	+26.667%
2026-05-08	5.6000	5.8000	5.6000	5.8000	+4.505%	5	352	+31.034%
2026-05-07	5.6400	5.6400	5.5500	5.5500	+0.909%	2	347	+36.937%
2026-05-06	5.3000	5.5000	5.3000	5.5000	+1.664%	7	347	+38.182%
2026-05-05	5.4100	5.4100	5.4100	5.4100	-3.393%	1	347	+40.481%
2026-05-04	5.7700	5.7700	5.2100	5.6000	-8.046%	9	346	+35.714%
2026-05-01	6.0900	6.0900	6.0900	6.0900	-3.333%	1	346	+24.795%
2026-04-30	6.6400	6.6400	6.3000	6.3000	-4.545%	53	346	+20.635%
2026-04-29	6.4000	6.6000	6.4000	6.6000	+4.430%	52	328	+15.152%
2026-04-28	6.4000	6.4000	6.3200	6.3200	-0.158%	16	314	+20.253%
2026-04-27	6.2500	6.3300	6.2000	6.3300	+9.138%	5	314	+20.063%
2026-04-24	5.4000	5.8000	5.4000	5.8000	+9.434%	2	311	+31.034%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-3.108%	1	310	+43.396%
2026-04-22	5.3000	5.5600	5.3000	5.4700	-2.321%	12	310	+38.940%
2026-04-21	5.4000	5.6000	5.4000	5.6000	+1.818%	9	310	+35.714%
2026-04-20	5.5000	5.8000	5.5000	5.5000	-2.655%	19	310	+38.182%
2026-04-17	5.6100	5.6500	5.6100	5.6500	-2.586%	2	310	+34.513%
2026-04-16	5.7200	5.8000	5.7200	5.8000	-3.333%	2	310	+31.034%
2026-04-15	5.6500	6.0000	5.6500	6.0000	0.000%	7	310	+26.667%
2026-04-14	5.9000	6.0000	5.9000	6.0000	-7.692%	52	304	+26.667%
2026-04-13	6.6400	6.6400	6.5000	6.5000	-0.763%	3	254	+16.923%
2026-04-10	6.4500	6.5500	6.4500	6.5500	-13.245%	6	251	+16.031%
2026-04-09	7.4000	7.5500	7.4000	7.5500	+1.342%	3	250	+0.662%
2026-04-08	7.7000	7.7000	7.2800	7.4500	-12.661%	3	248	+2.013%
2026-04-07	8.7300	8.7300	8.5300	8.5300	+0.353%	25	249	-10.903%
2026-04-06	8.8400	8.8400	8.5000	8.5000	-5.556%	4	225	-10.588%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+1.124%	2	221	-15.556%
2026-03-31	9.7500	9.7500	8.9000	8.9000	-9.645%	10	221	-14.607%
2026-03-30	10.1000	10.1000	9.8500	9.8500	+8.840%	7	218	-22.843%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+1.685%	3	212	-16.022%
2026-03-26	8.3000	8.9000	8.3000	8.9000	+3.488%	8	209	-14.607%
2026-03-25	8.4700	8.6000	8.4700	8.6000	+0.821%	41	208	-11.628%
2026-03-23	8.5000	8.5300	8.5000	8.5300	-1.387%	2	169	-10.903%
2026-03-20	8.6500	8.6500	8.6500	8.6500	+2.005%	1	169	-12.139%
2026-03-19	8.6300	8.6300	8.4800	8.4800	+2.913%	2	168	-10.377%
2026-03-18	8.2400	8.2400	8.2400	8.2400	-4.075%	10	166	-7.767%
2026-03-17	8.0000	8.7500	8.0000	8.5900	+18.483%	96	166	-11.525%
2026-03-16	7.6000	7.6000	7.2500	7.2500	-15.304%	4	115	+4.828%
2026-03-13	8.5600	8.5600	8.5600	8.5600	-18.476%	1	115	-11.215%
2026-02-27	9.7000	10.5000	9.7000	10.5000	+13.514%	2	116	-27.619%
2026-02-26	9.2500	9.2500	9.2500	9.2500	-5.031%	2	115	-17.838%
2026-02-24	9.7400	9.7400	9.7400	9.7400	+0.412%	2	113	-21.971%
2026-02-20	9.7000	9.7000	9.7000	9.7000	+2.646%	1	111	-21.649%
2026-02-19	9.3000	9.5000	9.3000	9.4500	-1.047%	24	110	-19.577%
2026-02-18	9.9500	11.4500	9.5500	9.5500	-4.500%	6	98	-20.419%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-2.629%	1	97	-24.000%
2026-02-12	10.2700	10.6000	10.2700	10.2700	-6.210%	3	96	-25.998%
2026-02-11	10.5400	10.9500	10.5300	10.9500	+6.829%	33	96	-30.594%
2026-02-10	10.2500	10.2500	10.2500	10.2500	-7.658%	1	96	-25.854%
2026-02-06	11.1000	11.1000	11.1000	11.1000	-7.884%	8	96	-31.532%
2026-02-05	11.4100	12.0500	11.4100	12.0500	+7.111%	12	99	-36.929%
2026-02-04	11.1000	11.5500	10.9100	11.2500	+4.263%	205	97	-32.444%
2026-02-03	10.4000	10.7900	10.4000	10.7900	+3.254%	3	63	-29.564%
2026-02-02	10.7200	10.7200	10.4500	10.4500	-3.241%	11	63	-27.273%
2026-01-30	10.4000	11.0000	10.1000	10.8000	+9.091%	11	53	-29.630%
2026-01-21	10.4000	10.4000	9.9000	9.9000	+1.020%	13	50	-23.232%
2026-01-20	9.0000	9.8000	9.0000	9.8000	+5.946%	7	45	-22.449%
2026-01-14	9.2500	9.2500	9.2500	9.2500	-2.632%	1	43	-17.838%
2026-01-12	10.0000	10.0000	9.4100	9.5000	-5.000%	3	43	-20.000%
2026-01-09	10.0000	10.0000	10.0000	10.0000	0.000%	3	42	-24.000%
2026-01-07	9.6500	10.0000	9.6500	10.0000	+2.041%	11	43	-24.000%
2026-01-06	9.8000	9.8000	9.8000	9.8000	-2.778%	2	43	-22.449%
2026-01-05	10.0900	10.0900	10.0800	10.0800	-1.176%	3	43	-24.603%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-2.857%	1	43	-25.490%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-0.943%	1	41	-27.619%
2025-12-30	10.6000	10.6000	10.6000	10.6000	+0.094%	1	41	-28.302%
2025-12-26	10.5900	10.5900	10.5900	10.5900	-1.944%	5	41	-28.234%
2025-12-19	11.4000	11.4000	10.7500	10.8000	0.000%	42	41	-29.630%

.dark-mode .VsDgFn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsDgFn{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P40NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)option OPRA

NBIS20280121P40
NBIS Jan 21 2028 40.00 Put (NBIS280121P00040000)
option OPRA