Dark

BULL20260821P5
BULL Aug 21 2026 5.00 Put (BULL260821P00005000)
option OPRA

EOD

Jul 30, 2026

0.0100-80.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0100	0.0100	-80.000%	2	2,052	0.000%
2026-07-29	0.0200	0.0800	0.0100	0.0500	+66.667%	35	2,053	-80.000%
2026-07-28	0.0600	0.0600	0.0100	0.0300	+50.000%	4	2,032	-66.667%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	3	2,032	-50.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	7	2,035	-66.667%
2026-07-22	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,042	-50.000%
2026-07-21	0.0100	0.0200	0.0100	0.0200	-33.333%	28	2,043	-50.000%
2026-07-20	0.0300	0.0700	0.0300	0.0300	-50.000%	8	2,059	-66.667%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+100.000%	100	2,054	-83.333%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,989	-66.667%
2026-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	400	1,992	-75.000%
2026-07-14	0.0500	0.0600	0.0300	0.0400	-75.000%	123	2,110	-75.000%
2026-07-13	0.0400	0.1600	0.0400	0.1600	+220.000%	2	2,112	-93.750%
2026-07-10	0.0500	0.0500	0.0400	0.0500	-37.500%	7	2,110	-80.000%
2026-07-08	0.0600	0.0800	0.0600	0.0800	+60.000%	6	2,112	-87.500%
2026-07-07	0.0600	0.0900	0.0500	0.0500	0.000%	67	2,116	-80.000%
2026-07-06	0.0800	0.0800	0.0500	0.0500	-16.667%	53	2,052	-80.000%
2026-07-02	0.0700	0.0700	0.0500	0.0600	+20.000%	35	2,072	-83.333%
2026-07-01	0.1200	0.1200	0.0500	0.0500	-54.545%	63	2,072	-80.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	+57.143%	1	2,098	-90.909%
2026-06-29	0.1100	0.1100	0.0700	0.0700	-50.000%	11	2,097	-85.714%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,107	-92.857%
2026-06-25	0.1600	0.1600	0.1500	0.1500	+25.000%	13	2,107	-93.333%
2026-06-24	0.1200	0.1200	0.1200	0.1200	0.000%	10	2,098	-91.667%
2026-06-23	0.1100	0.1200	0.1100	0.1200	+20.000%	6	2,108	-91.667%
2026-06-22	0.1100	0.1100	0.1000	0.1000	-16.667%	15	2,108	-90.000%
2026-06-18	0.1000	0.1200	0.1000	0.1200	+20.000%	213	2,281	-91.667%
2026-06-17	0.1200	0.1500	0.1000	0.1000	-28.571%	46	2,281	-90.000%
2026-06-16	0.1400	0.1400	0.1400	0.1400	+7.692%	5	2,282	-92.857%
2026-06-15	0.1500	0.1500	0.1200	0.1300	-38.095%	87	2,282	-92.308%
2026-06-12	0.1800	0.2100	0.1700	0.2100	-8.696%	78	2,250	-95.238%
2026-06-11	0.2300	0.2300	0.2000	0.2300	-11.538%	27	2,254	-95.652%
2026-06-10	0.3400	0.3400	0.2600	0.2600	-40.909%	59	2,227	-96.154%
2026-06-09	0.3600	0.4400	0.3600	0.4400	+22.222%	50	2,251	-97.727%
2026-06-08	0.3700	0.3700	0.3400	0.3600	+9.091%	42	2,280	-97.222%
2026-06-05	0.3400	0.4100	0.3300	0.3300	+13.793%	71	2,251	-96.970%
2026-06-04	0.3200	0.3200	0.2900	0.2900	-9.375%	31	2,234	-96.552%
2026-06-03	0.3000	0.3500	0.3000	0.3200	+23.077%	39	2,235	-96.875%
2026-06-02	0.2000	0.2600	0.2000	0.2600	+4.000%	65	2,219	-96.154%
2026-06-01	0.2300	0.2500	0.2300	0.2500	+8.696%	10	2,218	-96.000%
2026-05-29	0.2000	0.2300	0.2000	0.2300	-8.000%	112	2,212	-95.652%
2026-05-28	0.2600	0.2800	0.2500	0.2500	-7.407%	52	2,197	-96.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-18.182%	18	2,196	-96.296%
2026-05-26	0.2800	0.3300	0.2600	0.3300	+10.000%	267	2,180	-96.970%
2026-05-22	0.3000	0.3200	0.2700	0.3000	+3.448%	632	1,774	-96.667%
2026-05-21	0.1900	0.2900	0.1900	0.2900	+26.087%	133	1,707	-96.552%
2026-05-20	0.1900	0.2400	0.1900	0.2300	+4.545%	12	1,707	-95.652%
2026-05-18	0.1900	0.2200	0.1900	0.2200	-8.333%	30	1,697	-95.455%
2026-05-15	0.2300	0.2400	0.2300	0.2400	+20.000%	2	1,697	-95.833%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,698	-95.000%
2026-05-13	0.2300	0.2300	0.2100	0.2100	0.000%	19	1,682	-95.238%
2026-05-12	0.2100	0.2100	0.2000	0.2100	0.000%	13	1,682	-95.238%
2026-05-11	0.2100	0.2100	0.2000	0.2100	-4.545%	210	1,682	-95.238%
2026-05-08	0.2100	0.2200	0.2100	0.2200	+10.000%	10	1,685	-95.455%
2026-05-07	0.1900	0.2100	0.1900	0.2000	-4.762%	35	1,675	-95.000%
2026-05-06	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,647	-95.238%
2026-05-05	0.2600	0.2600	0.1900	0.2100	-8.696%	22	1,647	-95.238%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-17.857%	5	1,630	-95.652%
2026-05-01	0.2800	0.2800	0.2800	0.2800	+3.704%	5	1,630	-96.429%
2026-04-30	0.2700	0.2700	0.2700	0.2700	-18.182%	7	1,630	-96.296%
2026-04-29	0.3200	0.3300	0.3200	0.3300	+22.222%	59	1,628	-96.970%
2026-04-27	0.2900	0.2900	0.2700	0.2700	-10.000%	12	1,615	-96.296%
2026-04-24	0.3000	0.3100	0.3000	0.3000	-6.250%	378	1,617	-96.667%
2026-04-23	0.3200	0.3300	0.3200	0.3200	+14.286%	7	1,834	-96.875%
2026-04-22	0.2700	0.2900	0.2700	0.2800	-6.667%	63	1,832	-96.429%
2026-04-21	0.2600	0.3000	0.2600	0.3000	-9.091%	8	1,857	-96.667%
2026-04-20	0.3000	0.3800	0.3000	0.3300	-10.811%	14	1,857	-96.970%
2026-04-17	0.4000	0.4000	0.3700	0.3700	-15.909%	676	1,864	-97.297%
2026-04-16	0.4500	0.4500	0.4100	0.4400	+12.821%	1,285	1,192	-97.727%
2026-04-15	0.4200	0.4500	0.3800	0.3900	-20.408%	196	1,334	-97.436%
2026-04-14	0.6000	0.6000	0.4900	0.4900	-25.758%	514	1,399	-97.959%
2026-04-13	0.6800	0.6800	0.6600	0.6600	-14.286%	150	1,401	-98.485%
2026-04-10	0.8200	0.8200	0.7700	0.7700	0.000%	2	1,280	-98.701%
2026-04-09	0.7700	0.7700	0.7700	0.7700	-20.619%	1	1,280	-98.701%
2026-03-31	0.9700	0.9700	0.9700	0.9700	-7.619%	20	1,280	-98.969%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,280	-99.048%
2026-03-27	0.9100	1.0200	0.9000	1.0100	+24.691%	11	1,280	-99.010%
2026-03-26	0.8000	0.8100	0.8000	0.8100	+5.195%	11	1,282	-98.765%
2026-03-25	0.7400	0.7700	0.7400	0.7700	-2.532%	3	1,278	-98.701%
2026-03-24	0.7600	0.7900	0.7600	0.7900	+8.219%	4	1,281	-98.734%
2026-03-23	0.7300	0.7300	0.7200	0.7300	-10.976%	4	1,277	-98.630%
2026-03-20	0.7800	0.8200	0.7800	0.8200	-3.529%	35	1,276	-98.780%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+4.938%	2	1,304	-98.824%
2026-03-18	0.7600	0.8100	0.7600	0.8100	+6.579%	243	1,304	-98.765%
2026-03-17	0.7500	0.7600	0.7500	0.7600	-1.299%	13	1,405	-98.684%
2026-03-16	0.8100	0.8100	0.7700	0.7700	-3.750%	10	1,392	-98.701%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,389	-98.750%
2026-03-12	0.8100	0.8100	0.8100	0.8100	+8.000%	30	1,389	-98.765%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-10.714%	1	1,359	-98.667%
2026-03-09	0.8500	0.8500	0.8400	0.8400	+12.000%	6	1,358	-98.810%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+5.634%	1	1,352	-98.667%
2026-03-05	0.6000	0.7100	0.6000	0.7100	+9.231%	4	1,352	-98.592%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,350	-98.462%
2026-03-03	0.7200	0.7200	0.6800	0.6800	+4.615%	181	1,350	-98.529%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,199	-98.462%
2026-02-24	0.7200	0.7200	0.7200	0.7200	-4.000%	3	1,199	-98.611%
2026-02-23	0.7100	0.7500	0.7100	0.7500	+20.968%	119	1,196	-98.667%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,203	-98.387%
2026-02-19	0.7100	0.7200	0.6700	0.6700	-2.899%	72	1,203	-98.507%
2026-02-17	0.6700	0.6900	0.6700	0.6900	+6.154%	100	1,159	-98.551%
2026-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	750	1,059	-98.462%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+25.000%	5	1,059	-98.462%
2026-02-09	0.5200	0.5200	0.5200	0.5200	-5.455%	3	1,059	-98.077%
2026-02-06	0.6100	0.6100	0.5500	0.5500	-15.385%	858	1,056	-98.182%
2026-02-05	0.6000	0.6500	0.6000	0.6500	+18.182%	10	206	-98.462%
2026-02-04	0.5500	0.5500	0.5500	0.5500	+5.769%	20	199	-98.182%
2026-02-03	0.5400	0.5400	0.5200	0.5200	+13.043%	2	179	-98.077%
2026-02-02	0.4800	0.5000	0.4600	0.4600	0.000%	58	177	-97.826%
2026-01-30	0.4100	0.4600	0.4100	0.4600	+12.195%	86	120	-97.826%
2026-01-29	0.3900	0.4100	0.3900	0.4100	+5.128%	3	63	-97.561%
2026-01-28	0.3800	0.3900	0.3800	0.3900	-2.500%	2	64	-97.436%
2026-01-27	0.4000	0.4000	0.3700	0.4000	+8.108%	5	64	-97.500%
2026-01-26	0.4000	0.4000	0.2900	0.3700	-2.632%	7	62	-97.297%
2026-01-20	0.4000	0.4000	0.3800	0.3800	+5.556%	2	56	-97.368%
2026-01-12	0.3600	0.3600	0.3600	0.3600	-14.286%	35	55	-97.222%
2026-01-02	0.4200	0.4200	0.4200	0.4200	+5.000%	10	31	-97.619%
2025-12-23	0.4000	0.4000	0.4000	0.4000	+2.564%	1	21	-97.500%
2025-12-22	0.4900	0.4900	0.3900	0.3900	0.000%	20	20	-97.436%

.dark-mode .q1GN56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1GN56{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20260821P5BULL Aug 21 2026 5.00 Put (BULL260821P00005000)option OPRA

BULL20260821P5
BULL Aug 21 2026 5.00 Put (BULL260821P00005000)
option OPRA