Dark

NBIS20280121P50
NBIS Jan 21 2028 50.00 Put (NBIS280121P00050000)
option OPRA

EOD

Jul 14, 2026

10.20-2.392%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	10.2000	10.2000	10.2000	10.2000	-2.392%	1	1,118	0.000%
2026-07-08	11.4000	11.4000	10.3800	10.4500	-5.000%	35	1,118	-2.392%
2026-07-07	11.0000	11.0000	11.0000	11.0000	+5.769%	3	1,127	-7.273%
2026-07-02	10.4000	10.4000	10.3500	10.4000	+8.333%	22	1,147	-1.923%
2026-07-01	8.5000	9.6000	8.5000	9.6000	+9.091%	3	1,147	+6.250%
2026-06-30	8.8000	8.8000	8.8000	8.8000	-4.348%	600	1,146	+15.909%
2026-06-29	9.2000	9.2000	9.2000	9.2000	+15.000%	1	546	+10.870%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-3.030%	1	547	+27.500%
2026-06-17	8.2500	8.2500	8.2500	8.2500	0.000%	2	544	+23.636%
2026-06-16	8.0000	8.2500	8.0000	8.2500	-2.941%	7	544	+23.636%
2026-06-12	8.7000	8.7000	8.5000	8.5000	-2.299%	20	518	+20.000%
2026-06-09	8.7500	8.7500	8.7000	8.7000	+19.178%	7	518	+17.241%
2026-06-04	7.3000	7.3000	7.3000	7.3000	+2.241%	1	524	+39.726%
2026-06-02	7.1500	7.1600	7.1400	7.1400	+2.734%	15	524	+42.857%
2026-06-01	7.3000	7.3000	6.9500	6.9500	-13.125%	3	544	+46.763%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+6.667%	1	546	+27.500%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-4.459%	1	545	+36.000%
2026-05-27	7.8700	7.9500	7.5500	7.8500	+6.803%	385	544	+29.936%
2026-05-26	7.4500	7.7000	7.3500	7.3500	-15.517%	8	472	+38.776%
2026-05-20	8.5000	8.7000	8.5000	8.7000	+3.325%	12	477	+17.241%
2026-05-19	8.4200	8.4200	8.4200	8.4200	+13.630%	6	472	+21.140%
2026-05-14	7.2500	7.4500	7.2500	7.4100	-5.605%	95	472	+37.652%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-8.827%	1	425	+29.936%
2026-05-11	8.6100	8.6100	8.6100	8.6100	-3.799%	5	425	+18.467%
2026-05-08	8.5400	8.9500	8.5400	8.9500	+9.146%	2	430	+13.966%
2026-05-07	8.2000	8.2000	8.2000	8.2000	0.000%	1	430	+24.390%
2026-05-05	8.0000	8.2000	8.0000	8.2000	-1.205%	4	430	+24.390%
2026-05-04	8.3600	8.8000	8.2500	8.3000	-6.215%	6	426	+22.892%
2026-05-01	8.9500	8.9500	8.8500	8.8500	-5.851%	3	422	+15.254%
2026-04-30	9.3500	9.4000	9.3500	9.4000	-2.083%	3	422	+8.511%
2026-04-29	9.6500	9.6500	9.6000	9.6000	+0.840%	20	420	+6.250%
2026-04-28	9.1000	9.5200	9.1000	9.5200	+19.000%	2	420	+7.143%
2026-04-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	420	+27.500%
2026-04-21	7.8000	8.0000	7.8000	8.0000	-1.235%	11	411	+27.500%
2026-04-20	8.1500	8.1500	8.0800	8.1000	-1.220%	5	411	+25.926%
2026-04-16	8.2500	8.2500	8.2000	8.2000	-5.202%	3	408	+24.390%
2026-04-14	8.7000	8.7500	8.6500	8.6500	-2.260%	152	411	+17.919%
2026-04-13	9.3000	9.3900	8.8500	8.8500	-6.842%	10	449	+15.254%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-13.636%	2	443	+7.368%
2026-04-08	10.9000	11.0000	10.6300	11.0000	-8.333%	3	442	-7.273%
2026-04-06	12.5000	12.5000	12.0000	12.0000	-3.226%	4	441	-15.000%
2026-04-01	12.4000	12.4000	12.4000	12.4000	-5.703%	3	441	-17.742%
2026-03-31	13.1500	13.1500	13.1500	13.1500	-2.880%	2	438	-22.433%
2026-03-27	12.8300	13.5400	12.8300	13.5400	+6.030%	25	436	-24.668%
2026-03-26	12.7700	12.7700	12.7700	12.7700	+4.672%	2	422	-20.125%
2026-03-25	12.6200	12.6200	12.2000	12.2000	-0.651%	29	420	-16.393%
2026-03-24	12.2800	12.2800	12.2800	12.2800	-1.917%	7	419	-16.938%
2026-03-23	12.5200	12.5200	12.5200	12.5200	+2.204%	25	419	-18.530%
2026-03-19	12.2500	12.2500	12.2500	12.2500	+2.083%	1	419	-16.735%
2026-03-18	12.0000	12.1200	11.7500	12.0000	0.000%	41	418	-15.000%
2026-03-17	12.0000	12.0000	12.0000	12.0000	+5.263%	10	404	-15.000%
2026-03-16	12.0000	12.0000	11.1000	11.4000	-8.065%	52	396	-10.526%
2026-03-13	12.4900	12.4900	12.4000	12.4000	-1.976%	11	398	-17.742%
2026-03-11	12.7000	12.8500	12.6500	12.6500	-17.857%	5	387	-19.368%
2026-03-03	16.3000	16.3000	15.4000	15.4000	+0.065%	21	385	-33.766%
2026-03-02	15.6100	15.6100	15.3900	15.3900	+4.552%	6	374	-33.723%
2026-02-27	14.0200	14.7900	14.0200	14.7200	+9.037%	3	377	-30.707%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-4.930%	5	381	-24.444%
2026-02-23	14.2000	14.2000	14.2000	14.2000	+5.576%	1	381	-28.169%
2026-02-19	13.8000	13.8000	13.4500	13.4500	-7.241%	24	381	-24.164%
2026-02-13	14.5200	14.5200	14.5000	14.5000	-10.824%	20	371	-29.655%
2026-02-12	16.2600	16.2600	16.2600	16.2600	+1.625%	1	371	-37.269%
2026-02-09	16.0000	16.0000	16.0000	16.0000	-8.046%	1	370	-36.250%
2026-02-05	16.7500	17.5000	16.4600	17.4000	+4.819%	145	370	-41.379%
2026-02-04	16.0000	16.6000	16.0000	16.6000	+13.699%	52	265	-38.554%
2026-01-29	14.9200	14.9200	14.6000	14.6000	+1.742%	5	215	-30.137%
2026-01-28	14.3500	14.3500	14.3500	14.3500	-0.761%	5	214	-28.920%
2026-01-27	14.1800	14.6300	14.1800	14.4600	+0.978%	5	209	-29.461%
2026-01-22	14.3200	14.3200	14.3200	14.3200	-0.070%	1	204	-28.771%
2026-01-21	14.3300	14.3300	14.3300	14.3300	+6.148%	3	204	-28.821%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-2.315%	2	204	-24.444%
2026-01-13	13.8000	13.8200	13.6300	13.8200	-3.357%	4	202	-26.194%
2026-01-08	14.3000	14.3000	14.3000	14.3000	+1.203%	2	204	-28.671%
2026-01-07	14.1300	14.1300	14.1300	14.1300	-2.887%	1	206	-27.813%
2026-01-06	14.2000	14.5500	14.2000	14.5500	-6.731%	11	206	-29.897%
2026-01-05	15.4900	15.6000	15.4900	15.6000	+4.000%	2	200	-34.615%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-4.031%	3	200	-32.000%
2025-12-31	15.7000	15.7000	15.6300	15.6300	+0.192%	8	196	-34.741%
2025-12-30	15.6000	15.6000	15.6000	15.6000	+2.632%	1	196	-34.615%
2025-12-29	15.2300	15.2300	15.2000	15.2000	-1.042%	2	197	-32.895%
2025-12-26	15.3600	15.3600	15.3600	15.3600	+0.392%	2	197	-33.594%
2025-12-22	15.3700	15.4300	15.3000	15.3000	-5.556%	6	199	-33.333%
2025-12-19	16.1100	16.2000	15.8900	16.2000	-4.706%	3	203	-37.037%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-2.857%	1	206	-40.000%
2025-12-17	17.5000	17.5000	17.5000	17.5000	+3.919%	5	207	-41.714%
2025-12-16	16.2000	17.4800	16.2000	16.8400	+2.061%	3	203	-39.430%
2025-12-15	16.5000	16.5000	16.5000	16.5000	+0.610%	4	201	-38.182%
2025-12-12	16.0000	16.4000	16.0000	16.4000	+0.613%	5	197	-37.805%
2025-12-11	16.3000	16.3000	16.3000	16.3000	+6.466%	2	193	-37.423%
2025-12-05	15.3100	15.3100	15.3100	15.3100	+0.790%	1	191	-33.377%
2025-12-02	15.0000	15.1900	15.0000	15.1900	+0.596%	5	191	-32.851%
2025-12-01	15.7600	15.7600	15.1000	15.1000	-11.176%	2	186	-32.450%
2025-11-24	17.0000	17.0000	17.0000	17.0000	-4.655%	1	185	-40.000%
2025-11-21	17.8300	17.8300	17.8300	17.8300	+14.515%	3	186	-42.793%
2025-11-20	15.5700	15.5700	15.5700	15.5700	-4.361%	2	183	-34.489%
2025-11-19	16.2000	16.7000	16.2000	16.2800	0.000%	11	183	-37.346%
2025-11-18	16.2800	16.2800	16.2800	16.2800	-1.928%	2	193	-37.346%
2025-11-17	16.6000	16.6000	16.6000	16.6000	-0.599%	1	191	-38.554%
2025-11-14	16.4500	16.8000	16.4500	16.7000	+2.454%	12	191	-38.922%
2025-11-13	15.6800	17.0900	15.5200	16.3000	+9.987%	17	180	-37.423%
2025-11-12	13.8000	15.1000	13.8000	14.8200	+3.636%	69	170	-31.174%
2025-11-11	13.5000	14.3000	13.4700	14.3000	+5.926%	25	103	-28.671%
2025-11-10	13.5000	13.5000	13.5000	13.5000	-5.594%	2	78	-24.444%
2025-11-07	14.2500	14.3000	14.2500	14.3000	+0.704%	6	76	-28.671%
2025-11-04	14.2000	14.2000	14.2000	14.2000	+16.393%	2	80	-28.169%
2025-10-31	12.2600	12.2600	12.2000	12.2000	-2.400%	2	82	-16.393%
2025-10-29	12.5000	12.5000	12.5000	12.5000	+1.461%	5	83	-18.400%
2025-10-28	12.4000	12.4000	11.7000	12.3200	-4.791%	3	78	-17.208%
2025-10-24	13.2700	13.2700	12.7000	12.9400	-7.571%	6	75	-21.175%
2025-10-23	13.8000	14.0000	13.8000	14.0000	-1.961%	2	75	-27.143%
2025-10-22	14.2800	14.2800	14.2800	14.2800	+6.567%	2	75	-28.571%
2025-10-21	12.5700	13.4000	12.5700	13.4000	+7.200%	4	73	-23.881%
2025-10-20	12.1000	12.5000	12.1000	12.5000	+2.459%	2	69	-18.400%
2025-10-17	11.6700	12.6000	11.1000	12.2000	+19.257%	11	67	-16.393%
2025-10-13	9.1600	10.2300	9.1600	10.2300	+6.563%	7	60	-0.293%
2025-10-10	9.6000	9.6000	9.6000	9.6000	-5.882%	5	57	+6.250%
2025-10-09	10.3500	10.3500	10.2000	10.2000	-2.950%	13	52	0.000%
2025-10-08	10.6000	10.6800	10.5000	10.5100	-4.455%	5	49	-2.950%
2025-10-07	9.7500	11.0000	9.7500	11.0000	+13.402%	8	46	-7.273%
2025-10-06	9.6000	9.7000	8.7200	9.7000	+6.011%	8	38	+5.155%
2025-10-03	8.8900	9.1500	8.8900	9.1500	-1.613%	4	44	+11.475%
2025-10-02	9.3000	9.3000	9.3000	9.3000	-4.124%	1	41	+9.677%
2025-10-01	10.1000	10.1100	9.6400	9.7000	-3.000%	18	41	+5.155%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+1.010%	2	28	+2.000%
2025-09-29	9.9000	9.9000	9.9000	9.9000	-5.354%	1	27	+3.030%
2025-09-26	10.4600	10.4600	10.4600	10.4600	+0.674%	1	26	-2.486%
2025-09-25	10.3800	10.3900	10.3800	10.3900	+4.844%	2	25	-1.829%
2025-09-24	9.9100	9.9100	9.9100	9.9100	-1.295%	1	25	+2.926%
2025-09-22	10.3000	10.3000	10.0400	10.0400	-2.524%	6	24	+1.594%
2025-09-19	11.0000	11.0000	10.3000	10.3000	-6.364%	8	21	-0.971%
2025-09-18	11.0000	11.0000	11.0000	11.0000	-1.961%	1	21	-7.273%
2025-09-17	11.2000	11.2500	10.8500	11.2200	-0.708%	21	20	-9.091%
2025-09-16	11.3000	11.3000	11.3000	11.3000	+1.802%	1	4	-9.735%
2025-09-15	11.0300	11.1000	11.0300	11.1000	0.000%	3	3	-8.108%

.dark-mode .Y8fR13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8fR13{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P50NBIS Jan 21 2028 50.00 Put (NBIS280121P00050000)option OPRA

NBIS20280121P50
NBIS Jan 21 2028 50.00 Put (NBIS280121P00050000)
option OPRA