Dark

BULL20260821C5
BULL Aug 21 2026 5.00 Call (BULL260821C00005000)
option OPRA

EOD

Jul 30, 2026

2.17-0.459%(-0.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2100	2.2100	2.1700	2.1700	-0.459%	11	2,542	0.000%
2026-07-29	2.1800	2.1800	2.1800	2.1800	-15.175%	3	2,543	-0.459%
2026-07-27	2.6600	2.7200	2.5700	2.5700	0.000%	9	2,545	-15.564%
2026-07-24	2.6600	2.6600	2.5700	2.5700	-12.881%	62	2,553	-15.564%
2026-07-23	3.0000	3.0000	2.9500	2.9500	-3.909%	5	2,553	-26.441%
2026-07-22	3.3200	3.3200	3.0700	3.0700	-4.063%	10	2,550	-29.316%
2026-07-21	2.8800	3.2500	2.8800	3.2000	+25.490%	190	2,557	-32.188%
2026-07-20	2.3900	2.6000	2.3900	2.5500	+13.333%	19	2,701	-14.902%
2026-07-17	2.2000	2.2800	1.9800	2.2500	-16.667%	36	2,712	-3.556%
2026-07-16	2.9200	2.9200	2.6200	2.7000	+8.434%	77	2,722	-19.630%
2026-07-15	2.7300	2.7300	2.4900	2.4900	-6.038%	104	2,787	-12.851%
2026-07-14	2.3400	2.7000	2.3400	2.6500	+10.879%	88	2,809	-18.113%
2026-07-13	2.4000	2.4600	2.3900	2.3900	+1.271%	7	2,796	-9.205%
2026-07-10	2.5300	2.5300	2.3600	2.3600	-1.255%	4	2,801	-8.051%
2026-07-09	2.4500	2.5000	2.3400	2.3900	+1.702%	8	2,801	-9.205%
2026-07-08	2.3600	2.3600	2.1200	2.3500	-1.261%	10	2,804	-7.660%
2026-07-07	2.3300	2.4400	2.1500	2.3800	+3.930%	12	2,800	-8.824%
2026-07-06	2.2400	2.3200	2.2400	2.2900	-0.866%	18	2,799	-5.240%
2026-07-02	2.5500	2.5500	2.3100	2.3100	+18.462%	18	2,792	-6.061%
2026-07-01	1.7000	2.0000	1.7000	1.9500	-1.515%	70	2,792	+11.282%
2026-06-29	2.0000	2.0000	1.8500	1.9800	+7.027%	16	2,725	+9.596%
2026-06-26	1.5900	1.8600	1.5900	1.8500	-2.632%	153	2,714	+17.297%
2026-06-24	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2,602	+14.211%
2026-06-23	1.9500	2.0000	1.8000	1.8000	-11.765%	215	2,602	+20.556%
2026-06-22	2.1200	2.3700	1.9900	2.0400	-3.318%	29	2,594	+6.373%
2026-06-18	2.2900	2.4400	2.1100	2.1100	-10.213%	38	2,591	+2.844%
2026-06-17	1.9500	2.4000	1.9500	2.3500	+23.684%	74	2,591	-7.660%
2026-06-16	1.9900	2.1500	1.9000	1.9000	-11.215%	20	2,557	+14.211%
2026-06-15	2.1000	2.2500	1.9700	2.1400	+25.882%	1,249	2,562	+1.402%
2026-06-12	1.8900	2.0400	1.7000	1.7000	-11.458%	118	1,366	+27.647%
2026-06-11	1.4500	1.9200	1.4500	1.9200	+20.000%	61	1,284	+13.021%
2026-06-10	1.3300	1.6000	1.3000	1.6000	+68.421%	183	1,315	+35.625%
2026-06-09	1.1800	1.1800	0.9500	0.9500	-13.636%	12	1,311	+128.421%
2026-06-08	1.0800	1.1100	1.0800	1.1000	+6.796%	111	1,309	+97.273%
2026-06-05	1.2500	1.2500	1.0300	1.0300	-20.769%	69	1,200	+110.680%
2026-06-04	1.3500	1.4400	1.3000	1.3000	+6.557%	25	1,231	+66.923%
2026-06-03	1.2700	1.3000	1.2200	1.2200	-20.261%	51	1,217	+77.869%
2026-06-02	1.7700	1.7800	1.5300	1.5300	-7.273%	75	1,185	+41.830%
2026-06-01	1.6800	1.8300	1.5600	1.6500	-13.158%	41	1,179	+31.515%
2026-05-29	1.7000	1.9000	1.7000	1.9000	+22.581%	86	1,166	+14.211%
2026-05-28	1.4300	1.5500	1.3700	1.5500	-1.899%	20	1,112	+40.000%
2026-05-27	1.5500	1.6700	1.5500	1.5800	0.000%	57	1,111	+37.342%
2026-05-26	1.5900	1.7400	1.5000	1.5800	-1.250%	39	1,101	+37.342%
2026-05-22	1.8500	1.8500	1.5000	1.6000	-21.569%	223	902	+35.625%
2026-05-21	2.3500	2.4500	1.9600	2.0400	-13.191%	77	911	+6.373%
2026-05-18	2.3500	2.3500	2.3500	2.3500	0.000%	3	911	-7.660%
2026-05-15	2.1800	2.3500	2.1800	2.3500	-8.915%	3	911	-7.660%
2026-05-14	2.3000	2.6000	2.2700	2.5800	+14.667%	33	910	-15.891%
2026-05-13	2.2000	2.2500	2.1000	2.2500	+3.211%	12	917	-3.556%
2026-05-12	2.1800	2.1800	2.1700	2.1800	-11.741%	5	917	-0.459%
2026-05-11	2.1500	2.4700	2.1500	2.4700	-1.200%	4	917	-12.146%
2026-05-08	2.2800	2.5000	2.2800	2.5000	+2.881%	7	916	-13.200%
2026-05-07	2.6300	2.6300	2.3500	2.4300	-7.955%	105	922	-10.700%
2026-05-06	2.2500	2.6400	2.2500	2.6400	+2.326%	25	940	-17.803%
2026-05-05	2.4700	2.7000	2.4700	2.5800	+4.453%	28	933	-15.891%
2026-05-04	2.2600	2.6000	2.2600	2.4700	+6.466%	123	922	-12.146%
2026-05-01	2.1000	2.3200	2.1000	2.3200	+13.171%	6	871	-6.466%
2026-04-29	2.2700	2.2700	1.8700	2.0500	-15.289%	61	871	+5.854%
2026-04-28	2.3000	2.4200	2.3000	2.4200	-4.724%	6	868	-10.331%
2026-04-27	2.1900	2.6700	2.1900	2.5400	+12.889%	21	869	-14.567%
2026-04-23	2.3600	2.4800	2.2000	2.2500	-14.122%	21	866	-3.556%
2026-04-22	2.5500	2.6700	2.5500	2.6200	+4.382%	8	870	-17.176%
2026-04-21	2.2900	2.8200	2.2900	2.5100	+6.809%	113	863	-13.546%
2026-04-20	2.0200	2.3700	2.0200	2.3500	+4.911%	130	863	-7.660%
2026-04-17	2.0300	2.2400	1.9200	2.2400	+14.872%	296	760	-3.125%
2026-04-16	1.9400	2.0000	1.7300	1.9500	+2.632%	78	792	+11.282%
2026-04-15	1.7000	2.0200	1.7000	1.9000	+31.034%	145	820	+14.211%
2026-04-14	1.1800	1.4500	1.1800	1.4500	+34.259%	36	781	+49.655%
2026-04-13	0.9500	1.0800	0.9500	1.0800	+31.707%	4	762	+100.926%
2026-04-10	0.8500	0.8500	0.8100	0.8200	-7.865%	8	758	+164.634%
2026-04-09	0.8300	0.8900	0.7500	0.8900	-9.184%	23	757	+143.820%
2026-04-08	0.9600	0.9900	0.9000	0.9800	+15.294%	53	735	+121.429%
2026-04-07	0.8300	0.8500	0.7700	0.8500	-3.409%	19	727	+155.294%
2026-04-06	0.8700	0.8800	0.8500	0.8800	+11.392%	52	716	+146.591%
2026-04-02	0.7000	0.7900	0.7000	0.7900	+5.333%	77	736	+174.684%
2026-04-01	0.8100	0.8100	0.7500	0.7500	-10.714%	12	736	+189.333%
2026-03-31	0.7700	0.8400	0.7400	0.8400	+15.068%	116	724	+158.333%
2026-03-30	0.8800	0.8800	0.7300	0.7300	-18.889%	4	710	+197.260%
2026-03-27	0.8500	0.9000	0.8500	0.9000	-14.286%	12	707	+141.111%
2026-03-25	1.1200	1.1200	1.0500	1.0500	+2.941%	17	696	+106.667%
2026-03-24	1.0900	1.0900	1.0200	1.0200	-8.929%	27	682	+112.745%
2026-03-23	1.1200	1.1200	1.1200	1.1200	0.000%	3	663	+93.750%
2026-03-20	1.1100	1.1200	1.1100	1.1200	+12.000%	3	662	+93.750%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-15.254%	1	660	+117.000%
2026-03-18	1.2300	1.2300	1.1800	1.1800	-10.606%	2	660	+83.898%
2026-03-17	1.2700	1.3200	1.2700	1.3200	+6.452%	16	660	+64.394%
2026-03-16	1.2700	1.2700	1.2400	1.2400	-0.800%	2	664	+75.000%
2026-03-13	1.2500	1.2500	1.2500	1.2500	0.000%	60	662	+73.600%
2026-03-12	1.3800	1.3800	1.2500	1.2500	-19.355%	13	602	+73.600%
2026-03-10	1.3200	1.5500	1.3100	1.5500	+9.929%	252	592	+40.000%
2026-03-09	1.3000	1.4100	1.3000	1.4100	+0.714%	252	810	+53.901%
2026-03-06	1.4500	1.4500	1.3900	1.4000	-9.677%	150	759	+55.000%
2026-03-05	1.7000	1.7400	1.5000	1.5500	-18.421%	215	610	+40.000%
2026-03-04	2.1000	2.1000	1.8200	1.9000	+4.972%	15	403	+14.211%
2026-03-02	1.5000	1.8100	1.5000	1.8100	+13.125%	94	394	+19.890%
2026-02-27	1.5900	1.8100	1.5900	1.6000	-9.605%	162	418	+35.625%
2026-02-26	1.9000	1.9000	1.7700	1.7700	+1.143%	51	434	+22.599%
2026-02-25	1.6500	1.7900	1.6300	1.7500	+12.903%	127	268	+24.000%
2026-02-24	1.4600	1.5500	1.4600	1.5500	+1.307%	3	268	+40.000%
2026-02-23	1.5500	1.6100	1.5300	1.5300	-15.000%	5	267	+41.830%
2026-02-20	1.7500	1.8000	1.7100	1.8000	+6.509%	4	262	+20.556%
2026-02-19	1.6900	1.6900	1.6700	1.6900	-7.143%	39	264	+28.402%
2026-02-18	1.6900	1.8200	1.6900	1.8200	+0.552%	22	261	+19.231%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+0.556%	16	240	+19.890%
2026-02-12	1.9100	1.9300	1.8000	1.8000	-4.255%	37	240	+20.556%
2026-02-11	2.0500	2.0500	1.8800	1.8800	-18.261%	3	222	+15.426%
2026-02-10	2.3800	2.3800	2.3000	2.3000	-4.167%	3	219	-5.652%
2026-02-09	2.3800	2.4000	2.3800	2.4000	+14.286%	2	218	-9.583%
2026-02-06	1.9100	2.1000	1.9000	2.1000	+22.093%	41	220	+3.333%
2026-02-05	2.0000	2.0100	1.6900	1.7200	-24.891%	53	222	+26.163%
2026-02-04	2.1500	2.2900	2.1500	2.2900	+5.530%	8	181	-5.240%
2026-02-03	2.3100	2.3300	2.1700	2.1700	-12.146%	23	173	0.000%
2026-02-02	2.5000	2.5000	2.4700	2.4700	-8.519%	14	150	-12.146%
2026-01-30	2.7600	2.7600	2.7000	2.7000	-8.475%	3	144	-19.630%
2026-01-29	3.2500	3.2500	2.9500	2.9500	-6.349%	4	141	-26.441%
2026-01-27	3.2500	3.2500	3.1500	3.1500	-11.268%	2	137	-31.111%
2026-01-22	3.6000	3.6000	3.5500	3.5500	+4.412%	36	136	-38.873%
2026-01-21	3.4600	3.5000	3.3500	3.4000	-2.299%	13	100	-36.176%
2026-01-20	3.5000	3.5500	3.4800	3.4800	-9.610%	15	95	-37.644%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-3.750%	1	89	-43.636%
2026-01-09	3.8500	4.0000	3.8500	4.0000	0.000%	10	88	-45.750%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-3.614%	1	78	-45.750%
2026-01-05	3.9500	4.1500	3.9500	4.1500	+10.667%	14	78	-47.711%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+11.276%	11	78	-42.133%
2025-12-31	3.3700	3.3700	3.3700	3.3700	-6.128%	10	58	-35.608%
2025-12-30	3.5900	3.5900	3.5900	3.5900	0.000%	3	58	-39.554%
2025-12-29	3.6500	3.6500	3.5900	3.5900	-5.026%	8	55	-39.554%
2025-12-26	3.8000	3.8000	3.7800	3.7800	-5.500%	45	47	-42.593%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2	-45.750%
2025-12-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-48.333%

.dark-mode .PT1tS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PT1tS9{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20260821C5BULL Aug 21 2026 5.00 Call (BULL260821C00005000)option OPRA

BULL20260821C5
BULL Aug 21 2026 5.00 Call (BULL260821C00005000)
option OPRA