Dark

NBIS20280121P80
NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)
option OPRA

EOD

Jul 13, 2026

22.99+3.326%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	22.9900	22.9900	22.9900	22.9900	+3.326%	2	239	0.000%
2026-07-09	22.2500	22.2500	22.2500	22.2500	-7.292%	1	241	+3.326%
2026-07-08	25.5000	25.5000	24.0000	24.0000	+1.695%	10	240	-4.208%
2026-07-07	23.6000	23.6000	23.6000	23.6000	+7.029%	1	250	-2.585%
2026-07-06	21.7900	22.2500	21.7900	22.0500	-2.906%	4	250	+4.263%
2026-07-02	21.7500	22.7100	20.8800	22.7100	+23.760%	9	253	+1.233%
2026-06-30	18.1000	18.5100	18.1000	18.3500	-3.421%	6	253	+25.286%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+3.939%	1	251	+21.000%
2026-06-22	18.2800	18.2800	18.2800	18.2800	+2.009%	2	251	+25.766%
2026-06-17	18.2300	18.3000	17.9200	17.9200	-7.629%	40	235	+28.292%
2026-06-12	19.7800	19.8300	19.4000	19.4000	-3.000%	3	235	+18.505%
2026-06-10	20.0000	20.0000	20.0000	20.0000	+3.306%	1	235	+14.950%
2026-06-09	19.3000	19.3600	19.3000	19.3600	+8.703%	3	234	+18.750%
2026-06-08	17.8100	17.8100	17.8100	17.8100	-5.517%	6	234	+29.085%
2026-06-05	18.6000	18.8500	18.6000	18.8500	+13.829%	4	234	+21.963%
2026-06-04	16.5600	16.5600	16.5600	16.5600	-7.744%	2	233	+38.829%
2026-05-29	17.9500	17.9500	17.9500	17.9500	+4.665%	1	232	+28.078%
2026-05-28	17.1500	17.1500	17.1500	17.1500	+0.528%	1	232	+34.052%
2026-05-26	17.0600	17.0600	17.0600	17.0600	-5.222%	1	233	+34.760%
2026-05-21	18.0000	18.0000	18.0000	18.0000	-8.815%	5	232	+27.722%
2026-05-20	19.0800	19.7400	19.0800	19.7400	+3.568%	2	232	+16.464%
2026-05-19	19.2000	19.5000	19.0600	19.0600	+9.226%	33	244	+20.619%
2026-05-15	17.4500	17.4500	17.4500	17.4500	+1.453%	1	244	+31.748%
2026-05-14	16.9200	17.2000	16.9000	17.2000	-3.099%	57	244	+33.663%
2026-05-13	17.8000	19.0000	17.7500	17.7500	-11.250%	29	292	+29.521%
2026-05-12	20.0000	20.0000	20.0000	20.0000	+4.275%	1	292	+14.950%
2026-05-11	19.4000	19.4000	19.1800	19.1800	-1.287%	20	292	+19.864%
2026-05-08	19.4300	19.4300	19.4300	19.4300	-0.715%	1	287	+18.322%
2026-05-07	19.0700	19.5700	18.8300	19.5700	+4.764%	7	286	+17.476%
2026-05-06	18.9500	18.9500	18.6800	18.6800	-2.199%	3	286	+23.073%
2026-05-05	20.2500	20.2500	19.1000	19.1000	+0.951%	7	286	+20.366%
2026-05-04	18.8700	19.6000	18.8700	18.9200	-11.090%	31	293	+21.512%
2026-04-30	21.5000	21.5000	21.2800	21.2800	-1.253%	3	307	+8.036%
2026-04-28	21.4200	21.9000	21.4200	21.5500	+4.106%	8	307	+6.682%
2026-04-27	20.7000	20.7000	20.7000	20.7000	+8.947%	1	305	+11.063%
2026-04-24	19.0000	19.0000	19.0000	19.0000	+6.086%	2	304	+21.000%
2026-04-23	17.9700	19.1000	17.9000	17.9100	-2.557%	22	302	+28.364%
2026-04-22	18.0000	18.3800	18.0000	18.3800	-1.183%	27	287	+25.082%
2026-04-20	18.6000	18.8000	18.3900	18.6000	-0.535%	11	261	+23.602%
2026-04-17	18.7200	19.0000	18.5300	18.7000	+1.630%	17	258	+22.941%
2026-04-16	18.6000	18.6000	18.4000	18.4000	-2.128%	5	269	+24.946%
2026-04-15	19.1800	19.5200	18.8000	18.8000	+1.021%	5	271	+22.287%
2026-04-14	19.3000	19.3000	18.6100	18.6100	-6.010%	18	268	+23.536%
2026-04-13	20.0500	20.4500	19.3800	19.8000	-4.209%	21	252	+16.111%
2026-04-10	21.8000	21.8000	20.6700	20.6700	-4.966%	5	235	+11.224%
2026-04-09	23.4600	23.4600	21.7500	21.7500	-16.985%	2	235	+5.701%
2026-04-06	27.0000	27.0000	26.2000	26.2000	-4.100%	3	235	-12.252%
2026-04-02	27.3200	27.3200	27.3200	27.3200	-0.474%	1	236	-15.849%
2026-04-01	27.4500	27.4500	27.4500	27.4500	-2.487%	1	236	-16.248%
2026-03-31	29.2900	29.2900	28.1500	28.1500	-9.194%	4	236	-18.330%
2026-03-30	30.2200	31.0000	30.2200	31.0000	+6.897%	6	239	-25.839%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+11.111%	1	233	-20.724%
2026-03-26	26.1000	26.1000	26.1000	26.1000	-1.323%	4	232	-11.916%
2026-03-25	26.4500	26.4500	26.4500	26.4500	-0.189%	71	228	-13.081%
2026-03-23	26.2500	26.5000	25.7300	26.5000	+1.533%	5	228	-13.245%
2026-03-19	26.1000	26.1500	26.1000	26.1000	+2.033%	11	225	-11.916%
2026-03-18	25.5800	25.5800	25.5800	25.5800	-4.015%	1	226	-10.125%
2026-03-17	26.2300	26.6500	26.2300	26.6500	+9.671%	9	227	-13.734%
2026-03-16	24.3800	24.3800	23.5200	24.3000	-10.956%	46	224	-5.391%
2026-03-11	28.1500	28.1500	26.8500	27.2900	-15.511%	8	184	-15.757%
2026-03-09	32.3000	32.3000	32.3000	32.3000	+0.937%	4	184	-28.824%
2026-03-06	30.6200	32.0000	30.6200	32.0000	+6.525%	2	188	-28.156%
2026-03-05	29.7000	30.0400	29.7000	30.0400	-1.444%	3	188	-23.469%
2026-03-04	31.0000	31.0000	30.4800	30.4800	-6.931%	4	188	-24.573%
2026-03-03	33.0600	33.0600	32.7500	32.7500	+1.268%	3	192	-29.802%
2026-02-27	32.0000	32.3400	32.0000	32.3400	+5.686%	7	191	-28.912%
2026-02-20	30.6000	30.6000	30.6000	30.6000	+7.368%	1	191	-24.869%
2026-02-19	29.4300	29.4300	28.5000	28.5000	-9.236%	4	191	-19.333%
2026-02-17	31.4000	31.4000	31.4000	31.4000	+1.290%	1	188	-26.783%
2026-02-13	31.0000	31.0000	31.0000	31.0000	-5.488%	1	188	-25.839%
2026-02-12	32.8000	32.8000	32.8000	32.8000	+4.127%	5	188	-29.909%
2026-02-11	31.5000	31.5000	31.5000	31.5000	-0.943%	10	188	-27.016%
2026-02-10	31.8000	31.8000	31.8000	31.8000	-3.782%	1	178	-27.704%
2026-02-09	33.0500	33.0500	33.0500	33.0500	-5.301%	1	177	-30.439%
2026-02-06	34.9000	34.9000	34.9000	34.9000	-3.002%	1	178	-34.126%
2026-02-05	35.5200	35.9800	35.5200	35.9800	+2.859%	4	178	-36.103%
2026-02-04	33.8400	34.9800	33.8400	34.9800	+7.963%	2	175	-34.277%
2026-01-30	32.4000	32.4000	32.4000	32.4000	+3.514%	1	173	-29.043%
2026-01-29	31.3000	31.3000	31.3000	31.3000	+0.064%	1	172	-26.550%
2026-01-26	31.2800	31.2800	31.2800	31.2800	+1.197%	18	171	-26.503%
2026-01-21	30.9100	30.9100	30.9100	30.9100	-0.290%	1	153	-25.623%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+4.272%	1	153	-25.839%
2026-01-16	29.6000	29.7300	29.6000	29.7300	+0.951%	22	150	-22.671%
2026-01-13	29.4800	29.4800	29.4500	29.4500	-2.805%	2	150	-21.935%
2026-01-12	30.3000	30.3000	30.3000	30.3000	-3.040%	1	149	-24.125%
2026-01-07	30.3400	31.2500	30.3400	31.2500	-1.326%	30	148	-26.432%
2026-01-05	31.3500	32.0000	31.3500	31.6700	-5.463%	21	119	-27.408%
2025-12-30	33.5000	33.5200	33.5000	33.5000	+0.752%	4	119	-31.373%
2025-12-29	33.2500	33.2500	33.2500	33.2500	-0.150%	1	116	-30.857%
2025-12-26	33.2500	33.3000	33.2500	33.3000	+2.147%	9	116	-30.961%
2025-12-24	32.6000	32.6000	32.6000	32.6000	-4.956%	2	110	-29.479%
2025-12-23	34.3000	34.3000	34.3000	34.3000	+5.215%	15	110	-32.974%
2025-12-22	32.5200	32.6000	32.5200	32.6000	0.000%	16	101	-29.479%
2025-12-19	33.3000	33.3000	32.6000	32.6000	-7.884%	7	101	-29.479%
2025-12-18	36.2000	36.2000	35.0500	35.3900	-0.113%	4	101	-35.038%
2025-12-16	34.0000	35.4300	34.0000	35.4300	+0.653%	4	100	-35.111%
2025-12-15	35.2000	35.2500	35.2000	35.2000	+5.075%	3	99	-34.688%
2025-12-12	33.5000	33.5000	33.5000	33.5000	+3.812%	1	96	-31.373%
2025-12-08	32.2700	32.2700	32.2700	32.2700	-0.708%	1	95	-28.757%
2025-12-05	32.3000	32.5000	32.0000	32.5000	+2.201%	8	94	-29.262%
2025-12-02	31.8000	31.8000	31.8000	31.8000	-3.636%	10	87	-27.704%
2025-12-01	33.0000	33.0000	33.0000	33.0000	-0.901%	2	78	-30.333%
2025-11-28	32.8800	33.3000	32.8800	33.3000	-4.857%	2	80	-30.961%
2025-11-25	34.6800	35.4800	34.6800	35.0000	+2.549%	6	80	-34.314%
2025-11-24	35.2000	35.2000	34.0000	34.1300	-6.236%	18	79	-32.640%
2025-11-21	35.3000	37.0600	35.3000	36.4000	+10.303%	6	73	-36.841%
2025-11-20	33.0000	33.0000	33.0000	33.0000	-3.169%	2	71	-30.333%
2025-11-19	34.0800	34.0800	34.0800	34.0800	-4.671%	1	69	-32.541%
2025-11-18	35.4500	36.0000	35.4500	35.7500	+2.143%	5	69	-35.692%
2025-11-17	35.8800	35.8800	35.0000	35.0000	-1.130%	3	68	-34.314%
2025-11-14	35.0000	35.8000	35.0000	35.4000	+4.056%	9	66	-35.056%
2025-11-13	34.0200	34.0200	34.0200	34.0200	+1.552%	1	60	-32.422%
2025-11-12	33.5000	33.5000	33.5000	33.5000	+8.696%	3	61	-31.373%
2025-11-11	30.2000	31.0000	30.0000	30.8200	+3.388%	6	61	-25.406%
2025-11-10	29.6000	29.8100	29.6000	29.8100	-4.148%	6	55	-22.878%
2025-11-07	31.2000	31.2000	31.1000	31.1000	+3.667%	6	51	-26.077%
2025-11-06	30.0000	30.0000	30.0000	30.0000	+9.890%	2	45	-23.367%
2025-10-31	27.3000	27.3000	27.3000	27.3000	-1.975%	1	45	-15.788%
2025-10-30	27.8500	27.8500	27.8500	27.8500	-2.281%	1	45	-17.451%
2025-10-29	27.2800	28.5000	27.2800	28.5000	+4.587%	2	45	-19.333%
2025-10-28	27.2500	27.2500	27.2500	27.2500	+1.188%	1	43	-15.633%
2025-10-27	26.7800	26.9300	26.7800	26.9300	-5.740%	2	44	-14.631%
2025-10-24	29.0000	29.0000	28.5700	28.5700	-4.767%	70	44	-19.531%
2025-10-23	30.0100	30.0100	30.0000	30.0000	-3.846%	20	89	-23.367%
2025-10-22	30.1700	31.2000	30.1700	31.2000	+4.000%	52	69	-26.314%
2025-10-21	28.8000	30.0000	28.8000	30.0000	+7.143%	2	17	-23.367%
2025-10-20	27.4300	28.0000	27.4300	28.0000	+8.527%	2	15	-17.893%
2025-10-16	25.8000	25.8000	25.8000	25.8000	+6.612%	1	13	-10.891%
2025-10-14	24.2000	24.2000	24.2000	24.2000	+5.217%	1	12	-5.000%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+2.222%	1	12	-0.043%
2025-10-10	22.5000	22.5000	22.5000	22.5000	-3.267%	1	11	+2.178%
2025-10-09	23.2600	23.2600	23.2600	23.2600	-6.398%	1	11	-1.161%
2025-10-07	24.5000	24.8500	24.5000	24.8500	+18.333%	2	11	-7.485%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-3.581%	2	11	+9.476%
2025-10-02	21.7800	21.7800	21.7800	21.7800	-8.101%	1	10	+5.556%
2025-09-23	23.7000	23.7000	23.7000	23.7000	-8.565%	2	9	-2.996%
2025-09-18	25.9200	25.9200	25.9200	25.9200	-3.284%	1	7	-11.304%
2025-09-17	26.9000	26.9000	26.8000	26.8000	-0.741%	7	7	-14.216%
2025-09-15	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-14.852%

.dark-mode .qR5YPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qR5YPn{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P80NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)option OPRA

NBIS20280121P80
NBIS Jan 21 2028 80.00 Put (NBIS280121P00080000)
option OPRA