Dark

NBIS20280121P90
NBIS Jan 21 2028 90.00 Put (NBIS280121P00090000)
option OPRA

EOD

Jul 14, 2026

28.73+3.197%(+0.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	28.7300	28.7400	28.7300	28.7300	+3.197%	4	169	0.000%
2026-07-13	27.8400	27.8400	27.8400	27.8400	+4.348%	2	165	+3.197%
2026-07-06	26.9500	26.9500	26.6800	26.6800	+6.891%	11	165	+7.684%
2026-07-01	24.9600	24.9600	24.9600	24.9600	+8.996%	1	166	+15.104%
2026-06-23	22.9000	22.9000	22.9000	22.9000	+4.566%	1	165	+25.459%
2026-06-17	22.2300	22.2300	21.9000	21.9000	-4.116%	6	163	+31.187%
2026-06-15	23.0100	23.0100	22.8400	22.8400	-1.763%	3	163	+25.788%
2026-06-12	23.2500	23.2500	23.2500	23.2500	-2.638%	3	163	+23.570%
2026-06-11	23.8800	23.8800	23.8800	23.8800	-1.322%	1	163	+20.310%
2026-06-09	24.2000	24.2000	24.2000	24.2000	+5.447%	1	162	+18.719%
2026-06-08	22.9500	22.9500	22.9500	22.9500	+13.054%	1	161	+25.185%
2026-06-01	20.3500	20.3500	20.3000	20.3000	-6.966%	4	160	+41.527%
2026-05-29	21.8200	21.8200	21.8200	21.8200	+2.925%	15	158	+31.668%
2026-05-28	21.2000	21.2000	21.2000	21.2000	-5.399%	1	158	+35.519%
2026-05-27	22.4100	22.4100	22.4100	22.4100	+5.211%	1	158	+28.202%
2026-05-22	21.3000	21.3000	21.3000	21.3000	+0.235%	1	157	+34.883%
2026-05-21	21.5000	21.5000	21.2500	21.2500	-16.174%	2	158	+35.200%
2026-05-20	25.3500	25.3500	25.3500	25.3500	+7.188%	1	158	+13.333%
2026-05-19	23.4600	23.6500	23.4600	23.6500	+2.826%	17	162	+21.480%
2026-05-18	23.0000	23.0000	22.8300	23.0000	+4.545%	8	162	+24.913%
2026-05-15	21.0000	22.0000	21.0000	22.0000	+3.529%	4	162	+30.591%
2026-05-14	21.5300	21.5300	20.3500	21.2500	-2.074%	6	174	+35.200%
2026-05-13	22.0300	22.0700	20.9900	21.7000	-12.465%	31	204	+32.396%
2026-05-12	25.2000	25.2000	24.7900	24.7900	+4.599%	2	204	+15.894%
2026-05-11	23.5000	23.7000	23.4500	23.7000	-4.435%	42	204	+21.224%
2026-05-08	24.1300	24.8000	24.1300	24.8000	+3.420%	11	197	+15.847%
2026-05-07	23.5000	24.5000	23.2500	23.9800	+8.262%	48	200	+19.808%
2026-05-06	24.2000	24.2000	21.7500	22.1500	-3.486%	32	225	+29.707%
2026-05-05	24.0000	24.0000	22.9500	22.9500	-9.823%	4	231	+25.185%
2026-05-01	25.4500	25.4500	25.4500	25.4500	-1.624%	1	233	+12.888%
2026-04-29	26.0000	26.0000	25.8700	25.8700	-2.561%	3	233	+11.055%
2026-04-28	26.5500	26.5500	26.5500	26.5500	+6.841%	1	230	+8.211%
2026-04-27	24.8500	24.8500	24.8500	24.8500	+3.326%	1	230	+15.614%
2026-04-24	23.6600	24.0500	23.6600	24.0500	+8.480%	3	229	+19.459%
2026-04-22	22.5200	22.5200	22.1700	22.1700	-3.609%	26	231	+29.590%
2026-04-17	23.0000	23.3200	22.5300	23.0000	+1.322%	19	229	+24.913%
2026-04-16	22.6000	22.7000	22.6000	22.7000	-1.944%	10	225	+26.564%
2026-04-15	23.1500	23.1500	23.1500	23.1500	+0.652%	1	216	+24.104%
2026-04-14	23.5800	23.5800	22.8000	23.0000	-3.685%	7	216	+24.913%
2026-04-13	24.1500	24.1500	23.8000	23.8800	-7.154%	17	216	+20.310%
2026-04-10	26.6500	26.6500	25.0000	25.7200	-5.925%	34	211	+11.703%
2026-04-09	28.3500	28.3500	27.3400	27.3400	-8.163%	24	233	+5.084%
2026-04-08	29.7700	29.7700	29.7700	29.7700	-2.393%	1	213	-3.493%
2026-04-07	32.6900	32.6900	30.5000	30.5000	-3.175%	13	213	-5.803%
2026-04-06	31.4500	31.5000	31.4500	31.5000	-4.168%	2	217	-8.794%
2026-04-02	34.3700	34.8000	32.8700	32.8700	-0.182%	7	211	-12.595%
2026-04-01	32.9300	32.9300	32.9300	32.9300	-2.919%	2	211	-12.754%
2026-03-31	35.1000	35.1000	33.9000	33.9200	-9.110%	23	210	-15.301%
2026-03-30	36.6000	37.3200	36.6000	37.3200	+13.538%	11	220	-23.017%
2026-03-26	32.8700	32.8700	32.8700	32.8700	+3.267%	1	220	-12.595%
2026-03-25	31.8000	32.3200	31.7000	31.8300	-0.531%	86	219	-9.739%
2026-03-24	33.7100	33.7100	32.0000	32.0000	+0.629%	3	220	-10.219%
2026-03-23	31.6000	31.8000	31.6000	31.8000	+6.000%	7	217	-9.654%
2026-03-19	31.5800	31.5800	30.0000	30.0000	-4.459%	2	217	-4.233%
2026-03-18	30.7500	31.7500	30.7500	31.4000	-0.538%	7	215	-8.503%
2026-03-17	31.5700	31.5700	31.5700	31.5700	+7.381%	1	215	-8.996%
2026-03-16	29.5700	29.6500	29.4000	29.4000	-8.125%	35	214	-2.279%
2026-03-13	32.5000	32.5000	32.0000	32.0000	-5.213%	13	214	-10.219%
2026-03-12	33.4000	33.7600	33.4000	33.7600	+1.078%	4	209	-14.899%
2026-03-11	33.2400	33.4000	33.2400	33.4000	-12.013%	2	209	-13.982%
2026-03-09	37.9600	37.9600	37.9600	37.9600	-1.300%	1	211	-24.315%
2026-03-06	38.4600	38.4600	38.4600	38.4600	+5.950%	1	211	-25.299%
2026-03-04	37.4000	37.4000	36.3000	36.3000	-6.032%	13	211	-20.854%
2026-03-03	38.6300	38.6300	38.6300	38.6300	-0.438%	2	214	-25.628%
2026-02-27	36.3500	38.8000	36.0500	38.8000	+12.627%	19	216	-25.954%
2026-02-26	34.4500	34.4500	34.4500	34.4500	-0.289%	6	230	-16.604%
2026-02-25	34.5500	34.5500	34.5500	34.5500	-3.572%	29	260	-16.845%
2026-02-20	36.0000	36.0000	35.8300	35.8300	+3.705%	38	260	-19.816%
2026-02-19	35.0000	35.0000	34.5000	34.5500	-3.626%	44	223	-16.845%
2026-02-18	36.0000	36.0000	35.8500	35.8500	-5.658%	8	199	-19.861%
2026-02-13	38.0000	38.0000	38.0000	38.0000	-4.040%	1	194	-24.395%
2026-02-12	39.4900	39.6000	39.3500	39.6000	+4.293%	4	194	-27.449%
2026-02-10	37.9700	37.9700	37.9700	37.9700	-5.359%	7	193	-24.335%
2026-02-06	40.1300	40.1300	40.1200	40.1200	-6.893%	13	186	-28.390%
2026-02-05	43.0900	43.0900	43.0900	43.0900	+3.831%	5	179	-33.326%
2026-02-04	41.5000	41.5000	41.5000	41.5000	+4.851%	1	184	-30.771%
2026-02-03	38.7400	39.5800	38.7400	39.5800	-0.025%	6	183	-27.413%
2026-02-02	39.5900	39.5900	39.5900	39.5900	-2.005%	20	179	-27.431%
2026-01-30	38.5200	40.4000	38.5000	40.4000	+6.092%	29	159	-28.886%
2026-01-29	38.0800	38.0800	38.0800	38.0800	+1.737%	1	132	-24.554%
2026-01-28	37.4300	37.4300	37.4300	37.4300	-1.655%	6	131	-23.243%
2026-01-26	38.0600	38.0600	38.0600	38.0600	+2.865%	1	131	-24.514%
2026-01-22	37.0000	37.0000	37.0000	37.0000	-1.175%	1	130	-22.351%
2026-01-20	37.2500	37.4400	37.2500	37.4400	+5.882%	4	129	-23.264%
2026-01-16	35.3600	35.3600	35.3600	35.3600	-0.338%	10	123	-18.750%
2026-01-13	35.4800	35.4800	35.4800	35.4800	-3.219%	2	123	-19.025%
2026-01-09	36.6600	36.6600	36.6600	36.6600	-0.516%	1	121	-21.631%
2026-01-08	36.8500	36.8500	36.8500	36.8500	-1.681%	10	122	-22.035%
2026-01-07	37.4800	37.4800	37.4800	37.4800	+0.027%	1	112	-23.346%
2026-01-06	38.0000	38.0000	37.4700	37.4700	-0.346%	2	113	-23.325%
2026-01-05	38.4000	38.4000	37.6000	37.6000	-6.421%	2	107	-23.590%
2025-12-31	39.9800	40.1800	39.9800	40.1800	+0.250%	9	107	-28.497%
2025-12-30	40.2000	40.2000	40.0800	40.0800	+2.769%	6	107	-28.318%
2025-12-24	39.0000	39.0000	39.0000	39.0000	-1.015%	1	100	-26.333%
2025-12-23	39.5400	40.4000	39.4000	39.4000	+1.026%	11	100	-27.081%
2025-12-22	38.9500	39.0000	38.9500	39.0000	-1.266%	5	89	-26.333%
2025-12-19	40.1000	40.1000	39.5000	39.5000	-7.277%	6	89	-27.266%
2025-12-18	42.6000	42.6000	42.6000	42.6000	-1.548%	2	90	-32.559%
2025-12-17	43.0700	43.2700	43.0700	43.2700	+3.171%	4	92	-33.603%
2025-12-16	43.2000	43.2000	41.9400	41.9400	0.000%	3	88	-31.497%
2025-12-15	41.5000	42.2000	41.5000	41.9400	+4.484%	4	86	-31.497%
2025-12-12	39.2400	40.1400	39.2400	40.1400	+1.466%	2	83	-28.426%
2025-12-11	40.0000	40.0000	39.5600	39.5600	+2.090%	2	82	-27.376%
2025-12-10	38.7500	38.7500	38.7500	38.7500	-0.641%	1	82	-25.858%
2025-12-05	39.0000	39.0000	39.0000	39.0000	-4.878%	10	81	-26.333%
2025-12-01	41.0000	41.0000	41.0000	41.0000	+4.299%	1	71	-29.927%
2025-11-28	39.2700	39.3100	39.2700	39.3100	-0.982%	2	71	-26.914%
2025-11-26	40.6000	40.6000	39.7000	39.7000	-7.674%	9	66	-27.632%
2025-11-21	43.6000	43.6000	43.0000	43.0000	+3.167%	23	66	-33.186%
2025-11-19	40.8400	41.6800	40.8400	41.6800	-1.279%	5	66	-31.070%
2025-11-18	42.2200	42.2200	42.2200	42.2200	-1.493%	1	64	-31.952%
2025-11-14	42.4300	42.8600	42.4300	42.8600	+5.152%	23	63	-32.968%
2025-11-13	42.1300	42.1300	40.0500	40.7600	+4.540%	6	41	-29.514%
2025-11-12	38.5000	39.2600	38.5000	38.9900	+3.973%	7	37	-26.314%
2025-11-11	37.4700	37.5000	37.2000	37.5000	+1.902%	3	32	-23.387%
2025-11-07	37.0000	37.0000	36.8000	36.8000	+1.154%	12	30	-21.929%
2025-11-06	36.3800	36.3800	36.3800	36.3800	+9.611%	4	24	-21.028%
2025-11-03	33.1900	33.1900	33.1900	33.1900	+1.189%	1	20	-13.438%
2025-10-27	32.8000	32.8000	32.8000	32.8000	-9.192%	1	19	-12.409%
2025-10-23	36.1200	36.1200	36.1200	36.1200	-6.182%	1	19	-20.460%
2025-10-22	36.1000	38.5000	36.1000	38.5000	+6.560%	4	19	-25.377%
2025-10-21	36.1300	36.1300	36.1300	36.1300	+6.893%	3	18	-20.482%
2025-10-17	33.8000	33.8000	33.8000	33.8000	+17.280%	2	18	-15.000%
2025-10-13	28.8200	28.8200	28.8200	28.8200	+4.800%	11	18	-0.312%
2025-10-10	27.5000	27.5000	27.5000	27.5000	+5.769%	1	20	+4.473%
2025-10-06	26.0000	26.0000	26.0000	26.0000	-2.256%	1	21	+10.500%
2025-10-03	26.6000	26.6000	26.6000	26.6000	-9.060%	4	20	+8.008%
2025-10-01	29.2500	29.2500	29.2500	29.2500	-0.409%	1	20	-1.778%
2025-09-30	29.3700	29.3700	29.3700	29.3700	+1.276%	1	20	-2.179%
2025-09-29	29.0400	29.0400	28.8900	29.0000	-2.685%	6	19	-0.931%
2025-09-25	29.8000	29.8000	29.8000	29.8000	+2.582%	1	13	-3.591%
2025-09-24	29.0000	29.0500	29.0000	29.0500	-1.659%	2	13	-1.102%
2025-09-22	29.4500	29.8000	28.8100	29.5400	-7.688%	10	12	-2.742%
2025-09-19	32.0000	32.0000	32.0000	32.0000	+1.426%	1	4	-10.219%
2025-09-18	32.2300	32.2300	31.5500	31.5500	-4.394%	2	3	-8.938%
2025-09-17	33.0000	33.0000	33.0000	33.0000	+0.304%	1	3	-12.939%
2025-09-16	32.9000	32.9000	32.9000	32.9000	-0.303%	1	2	-12.675%
2025-09-15	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-12.939%

.dark-mode .RQLnM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQLnM1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20280121P90NBIS Jan 21 2028 90.00 Put (NBIS280121P00090000)option OPRA

NBIS20280121P90
NBIS Jan 21 2028 90.00 Put (NBIS280121P00090000)
option OPRA