Dark

BILL20270115C50
BILL Jan 15 2027 50.00 Call (BILL270115C00050000)
option OPRA

EOD

Jul 28, 2026

7.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	376	0.000%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+14.754%	40	376	0.000%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+11.722%	1	416	+14.754%
2026-07-13	5.4600	5.4600	5.4600	5.4600	+12.810%	1	416	+28.205%
2026-07-10	4.6400	4.8700	4.6400	4.8400	+21.000%	26	416	+44.628%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+123.464%	10	423	+75.000%
2026-06-22	1.7500	1.7900	1.7500	1.7900	-12.683%	35	423	+291.061%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-21.154%	1	414	+241.463%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+36.842%	3	414	+169.231%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-10.377%	21	414	+268.421%
2026-06-10	2.1200	2.1200	2.1200	2.1200	-46.465%	8	411	+230.189%
2026-06-02	3.9600	3.9600	3.9600	3.9600	-12.000%	1	409	+76.768%
2026-06-01	3.5000	4.6000	3.5000	4.5000	+55.172%	64	409	+55.556%
2026-05-29	2.7000	2.9000	2.7000	2.9000	+11.538%	2	390	+141.379%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+8.333%	1	390	+169.231%
2026-05-26	2.5500	2.5500	2.4000	2.4000	-15.493%	54	389	+191.667%
2026-05-22	2.8500	2.9300	2.7700	2.8400	-21.111%	25	368	+146.479%
2026-05-20	3.1000	3.6000	3.1000	3.6000	-25.311%	27	368	+94.444%
2026-05-18	4.8200	4.8200	4.8200	4.8200	-3.600%	16	372	+45.228%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+12.108%	1	372	+40.000%
2026-05-14	4.4600	4.4600	4.4600	4.4600	-7.083%	1	373	+56.951%
2026-05-08	5.0000	5.3000	4.8000	4.8000	+20.000%	51	372	+45.833%
2026-05-05	4.0500	4.0500	4.0000	4.0000	-11.111%	6	360	+75.000%
2026-05-04	4.5000	4.5000	4.5000	4.5000	0.000%	10	357	+55.556%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+12.500%	5	347	+55.556%
2026-04-17	3.8000	4.0000	3.8000	4.0000	+25.392%	15	347	+75.000%
2026-04-14	3.0000	3.1900	3.0000	3.1900	+33.473%	10	342	+119.436%
2026-04-13	2.3900	2.3900	2.3900	2.3900	-17.586%	1	349	+192.887%
2026-04-09	2.9000	2.9000	2.9000	2.9000	-20.548%	1	349	+141.379%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-3.947%	8	348	+91.781%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	340	+84.211%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-12.556%	1	339	+79.487%
2026-03-23	4.4600	4.4600	4.4600	4.4600	-25.667%	10	339	+56.951%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-9.091%	1	334	+16.667%
2026-03-05	7.0000	7.0000	6.6000	6.6000	+10.000%	5	334	+6.061%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-31.741%	1	334	+16.667%
2026-02-11	8.7700	8.7900	8.7700	8.7900	-3.724%	18	335	-20.364%
2026-02-10	9.2500	9.2500	9.1300	9.1300	+3.750%	3	353	-23.330%
2026-02-09	9.5500	9.5500	8.8000	8.8000	-2.222%	3	356	-20.455%
2026-02-06	6.5800	10.3000	6.5800	9.0000	+130.769%	19	355	-22.222%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-3.465%	1	368	+79.487%
2026-02-04	4.0400	4.0400	4.0400	4.0400	-8.182%	2	367	+73.267%
2026-02-03	5.2800	5.2800	4.2500	4.4000	-55.102%	33	367	+59.091%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+40.000%	4	373	-28.571%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-24.731%	1	369	0.000%
2026-01-15	9.3000	9.3000	9.3000	9.3000	-7.000%	1	368	-24.731%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-25.926%	1	368	-30.000%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-1.818%	1	367	-48.148%
2026-01-07	13.7500	13.7500	13.7500	13.7500	+23.874%	1	368	-49.091%
2026-01-02	11.1000	11.1000	11.1000	11.1000	-22.917%	2	369	-36.937%
2025-12-22	13.9000	14.4000	13.9000	14.4000	+7.463%	54	422	-51.389%
2025-12-10	13.4000	13.4000	13.4000	13.4000	+3.077%	40	422	-47.761%
2025-12-09	13.0000	13.0000	13.0000	13.0000	+4.000%	10	462	-46.154%
2025-12-08	12.6000	12.6000	12.5000	12.5000	+31.579%	76	456	-44.000%
2025-11-25	9.5000	9.5000	9.5000	9.5000	-9.524%	25	382	-26.316%
2025-11-12	10.5500	10.6000	10.5000	10.5000	+7.143%	6	357	-33.333%
2025-11-10	10.8200	10.8200	9.8000	9.8000	-8.411%	9	356	-28.571%
2025-11-05	10.5000	10.7000	10.5000	10.7000	-10.833%	2	357	-34.579%
2025-10-30	12.0000	12.0000	12.0000	12.0000	-8.745%	5	356	-41.667%
2025-10-28	13.1500	13.1500	12.4500	13.1500	-2.593%	35	351	-46.768%
2025-10-24	13.5000	13.5000	13.5000	13.5000	-8.660%	1	339	-48.148%
2025-10-21	14.7800	14.7800	14.7800	14.7800	+3.140%	1	338	-52.639%
2025-10-20	14.3300	14.3300	14.3300	14.3300	+10.742%	1	339	-51.151%
2025-10-17	12.9400	12.9400	12.9400	12.9400	+1.890%	1	339	-45.904%
2025-10-13	12.7000	12.7000	12.7000	12.7000	+10.435%	1	339	-44.882%
2025-10-10	11.5000	11.5000	11.5000	11.5000	-17.857%	1	339	-39.130%
2025-10-07	14.0000	14.0000	14.0000	14.0000	-11.392%	1	340	-50.000%
2025-10-02	15.8000	15.8000	15.8000	15.8000	+12.057%	3	340	-55.696%
2025-09-30	14.1000	14.1000	14.1000	14.1000	-12.963%	4	337	-50.355%
2025-09-29	16.2000	16.2000	16.2000	16.2000	+5.882%	6	333	-56.790%
2025-09-25	15.3000	15.3000	15.3000	15.3000	+1.325%	17	333	-54.248%
2025-09-22	14.7500	15.1000	14.7500	15.1000	+6.338%	2	350	-53.642%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+0.709%	2	350	-50.704%
2025-09-15	13.9000	14.1000	13.9000	14.1000	+3.676%	2	351	-50.355%
2025-09-12	13.2000	13.7000	13.2000	13.6000	-4.895%	4	353	-48.529%
2025-09-11	15.8000	15.8000	14.3000	14.3000	-4.027%	57	353	-51.049%
2025-09-10	15.0000	15.0300	14.3600	14.9000	+12.030%	23	381	-53.020%
2025-09-09	13.3000	13.3000	13.3000	13.3000	+9.016%	1	388	-47.368%
2025-09-08	12.2000	12.2000	12.2000	12.2000	-14.085%	1	388	-42.623%
2025-09-05	12.7000	14.2000	12.7000	14.2000	+37.864%	3	388	-50.704%
2025-09-03	10.2500	10.5000	10.2500	10.3000	-3.828%	10	388	-32.039%
2025-09-02	10.0000	10.7100	10.0000	10.7100	-14.320%	13	382	-34.641%
2025-08-29	12.5000	12.5000	12.5000	12.5000	0.000%	1	394	-44.000%
2025-08-28	10.6000	12.6000	10.3000	12.5000	+38.889%	357	394	-44.000%
2025-08-27	9.0000	9.0000	8.8500	9.0000	+9.091%	19	627	-22.222%
2025-08-26	8.4000	8.4000	8.2500	8.2500	-6.250%	41	596	-15.152%
2025-08-20	8.8000	8.8000	8.8000	8.8000	+7.579%	1	596	-20.455%
2025-08-13	8.1800	8.1800	8.1800	8.1800	+7.632%	1	595	-14.425%
2025-08-12	7.6000	7.6000	7.6000	7.6000	-1.935%	1	595	-7.895%
2025-08-11	8.3000	8.3000	7.7500	7.7500	-11.429%	2	595	-9.677%
2025-08-07	8.7500	8.7500	8.7500	8.7500	-5.914%	1	594	-20.000%
2025-08-05	9.5000	9.5000	9.3000	9.3000	+1.862%	11	593	-24.731%
2025-08-01	9.3000	9.3700	9.1300	9.1300	-8.700%	51	582	-23.330%
2025-07-31	10.5200	10.5200	10.0000	10.0000	-9.173%	86	592	-30.000%
2025-07-30	11.0100	11.0100	11.0100	11.0100	-4.261%	1	537	-36.421%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-7.258%	1	536	-39.130%
2025-07-28	12.4000	12.4000	12.4000	12.4000	+3.766%	15	535	-43.548%
2025-07-22	11.9500	11.9500	11.9500	11.9500	+2.137%	1	535	-41.423%
2025-07-21	11.7000	11.7000	11.7000	11.7000	-0.763%	5	535	-40.171%
2025-07-18	11.6600	11.8000	11.6600	11.7900	-15.180%	51	530	-40.628%
2025-07-08	14.0800	14.2000	13.9000	13.9000	0.000%	17	484	-49.640%
2025-07-03	13.7000	13.9000	13.7000	13.9000	+9.449%	35	485	-49.640%
2025-07-02	12.6000	12.7000	12.6000	12.7000	-1.550%	9	485	-44.882%
2025-06-30	12.6400	12.9000	12.6400	12.9000	+6.612%	16	494	-45.736%
2025-06-26	11.8000	12.1000	11.8000	12.1000	-0.657%	5	510	-42.149%
2025-06-24	12.3000	12.4000	12.1000	12.1800	+5.637%	7	510	-42.529%
2025-06-20	11.3000	11.5300	11.3000	11.5300	+10.124%	26	513	-39.289%
2025-06-17	10.4700	10.4700	10.4700	10.4700	-0.946%	1	510	-33.142%
2025-06-16	10.5700	10.5700	10.5700	10.5700	+2.621%	1	509	-33.775%
2025-06-13	10.9500	10.9500	10.3000	10.3000	-11.207%	62	508	-32.039%
2025-06-11	11.6000	11.7700	11.6000	11.6000	-9.587%	280	478	-39.655%
2025-06-04	12.8300	12.8300	12.8300	12.8300	+3.468%	1	198	-45.440%
2025-06-03	12.2000	12.4100	12.2000	12.4000	+13.866%	100	197	-43.548%
2025-06-02	10.9000	10.9000	10.8900	10.8900	-4.557%	100	296	-35.721%
2025-05-30	11.0000	11.4100	10.9700	11.4100	-12.901%	340	196	-38.650%
2025-05-19	13.1000	13.1000	13.1000	13.1000	-1.504%	3	126	-46.565%
2025-05-16	13.4000	13.4000	13.3000	13.3000	-6.338%	42	126	-47.368%
2025-05-13	14.2000	14.2000	14.2000	14.2000	+0.709%	10	108	-50.704%
2025-05-05	14.1000	14.1000	14.1000	14.1000	-2.692%	1	98	-50.355%
2025-05-01	14.4900	14.4900	14.4900	14.4900	+5.766%	1	98	-51.691%
2025-04-30	13.7000	13.7000	13.7000	13.7000	+26.852%	1	98	-48.905%
2025-04-21	10.8000	10.8000	10.8000	10.8000	-4.000%	1	98	-35.185%
2025-04-11	11.2500	11.2500	11.2500	11.2500	-4.661%	2	98	-37.778%
2025-04-10	11.8000	11.8000	11.8000	11.8000	+18.000%	2	97	-40.678%
2025-04-08	12.0000	12.0000	10.0000	10.0000	-16.736%	40	96	-30.000%
2025-04-04	12.0100	12.0100	12.0100	12.0100	-19.933%	6	93	-41.715%
2025-04-02	14.6100	15.0000	14.6000	15.0000	+6.458%	8	93	-53.333%
2025-04-01	14.0900	14.0900	14.0900	14.0900	-6.129%	1	93	-50.319%
2025-03-27	15.0100	15.0100	15.0100	15.0100	-3.224%	1	93	-53.364%
2025-03-21	15.5900	15.7800	15.5100	15.5100	+6.966%	14	93	-54.868%
2025-03-18	14.5000	14.5000	14.5000	14.5000	-3.718%	5	98	-51.724%
2025-03-14	13.7900	15.0600	13.7900	15.0600	+13.233%	10	93	-53.519%
2025-03-13	13.3000	13.3000	13.3000	13.3000	-7.639%	1	91	-47.368%
2025-03-12	14.4000	14.4000	14.4000	14.4000	+11.369%	1	91	-51.389%
2025-03-10	13.5000	13.5000	12.9300	12.9300	-16.473%	6	91	-45.862%
2025-03-05	15.7300	15.8900	15.4800	15.4800	-3.551%	40	92	-54.780%
2025-03-04	16.0500	16.0500	16.0500	16.0500	-21.324%	3	55	-56.386%
2025-02-27	20.4000	20.4000	20.4000	20.4000	+4.188%	1	52	-65.686%
2025-02-26	19.3000	19.5800	19.2000	19.5800	+6.413%	16	53	-64.249%
2025-02-25	18.2100	18.4000	18.2100	18.4000	+1.657%	2	37	-61.957%
2025-02-24	16.7000	18.1000	16.7000	18.1000	-9.409%	25	37	-61.326%
2025-02-21	19.9800	19.9800	19.9800	19.9800	-11.593%	2	17	-64.965%
2025-02-19	23.1400	23.1400	22.6000	22.6000	-2.586%	11	16	-69.027%
2025-02-14	23.2000	23.2000	23.2000	23.2000	-2.110%	2	18	-69.828%
2025-02-13	23.7500	23.7500	23.7000	23.7000	-2.389%	8	18	-70.464%
2025-02-12	24.2800	24.2800	24.2800	24.2800	-5.525%	1	18	-71.170%
2025-02-11	25.7000	25.7000	25.7000	25.7000	-4.815%	1	17	-72.763%
2025-02-07	26.8000	29.5000	26.6000	27.0000	-46.215%	52	17	-74.074%
2024-12-10	50.2000	50.2000	50.2000	50.2000	+103.321%	2	9	-86.056%
2024-11-04	24.6900	24.6900	24.6900	24.6900	+3.739%	4	9	-71.648%
2024-10-31	23.6700	23.8000	23.6700	23.8000	+7.111%	6	13	-70.588%
2024-10-11	22.2200	22.2200	22.2200	22.2200	+19.462%	4	13	-68.497%
2024-10-02	18.9000	18.9000	18.6000	18.6000	-2.618%	3	11	-62.366%
2024-10-01	19.1000	19.1000	19.1000	19.1000	-1.036%	4	9	-63.351%
2024-09-25	19.3000	19.3000	19.3000	19.3000	-6.538%	1	5	-63.731%
2024-09-23	20.6500	20.6500	20.6500	20.6500	+7.552%	4	5	-66.102%
2024-09-18	19.2000	19.2000	19.2000	19.2000	+0.524%	1	2	-63.542%
2024-09-17	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-63.351%

.dark-mode .NKVbml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKVbml{ color: #333333; background-color: white; border: 2px solid #333333; }BILL20270115C50BILL Jan 15 2027 50.00 Call (BILL270115C00050000)option OPRA

BILL20270115C50
BILL Jan 15 2027 50.00 Call (BILL270115C00050000)
option OPRA