Dark

BULL20260918C5
BULL Sep 18 2026 5.00 Call (BULL260918C00005000)
option OPRA

EOD

Jul 30, 2026

2.24+12.000%(+0.24)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1600	2.2900	2.1600	2.2400	+12.000%	90	862	0.000%
2026-07-29	2.2700	2.2700	2.0000	2.0000	-23.077%	20	861	+12.000%
2026-07-28	2.5400	2.6000	2.4600	2.6000	-3.346%	24	852	-13.846%
2026-07-24	3.0500	3.0500	2.6300	2.6900	-14.603%	10	852	-16.729%
2026-07-22	3.1500	3.2000	3.1500	3.1500	-1.563%	15	849	-28.889%
2026-07-21	3.0000	3.4000	3.0000	3.2000	+18.519%	146	842	-30.000%
2026-07-20	2.6600	2.7000	2.6600	2.7000	+34.328%	66	842	-17.037%
2026-07-17	2.2100	2.6400	2.0100	2.0100	-22.692%	18	843	+11.443%
2026-07-16	2.6600	2.7600	2.5900	2.6000	-4.059%	69	843	-13.846%
2026-07-15	2.7000	2.7300	2.6400	2.7100	-1.812%	24	841	-17.343%
2026-07-14	2.5900	2.7600	2.5900	2.7600	+16.949%	62	833	-18.841%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-5.600%	1	840	-5.085%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+2.041%	2	840	-10.400%
2026-07-09	2.6000	2.6000	2.4500	2.4500	+6.522%	14	840	-8.571%
2026-07-08	2.3700	2.4200	2.3000	2.3000	-6.504%	12	835	-2.609%
2026-07-07	2.2300	2.4600	2.2300	2.4600	+3.361%	4	826	-8.943%
2026-07-06	2.2300	2.4100	2.2300	2.3800	-0.833%	21	827	-5.882%
2026-07-02	2.3500	2.5100	2.3500	2.4000	+4.348%	7	809	-6.667%
2026-07-01	2.0400	2.3000	2.0400	2.3000	+14.428%	2	809	-2.609%
2026-06-29	2.0100	2.0100	2.0100	2.0100	-4.286%	9	810	+11.443%
2026-06-26	1.7600	2.1000	1.7600	2.1000	+16.667%	13	810	+6.667%
2026-06-25	1.7000	1.8000	1.7000	1.8000	-7.216%	2	807	+24.444%
2026-06-24	1.8500	1.9700	1.8500	1.9400	-6.280%	25	806	+15.464%
2026-06-23	2.0700	2.0700	2.0700	2.0700	-9.607%	1	794	+8.213%
2026-06-22	2.2300	2.3400	2.2300	2.2900	+0.439%	4	794	-2.183%
2026-06-18	2.3600	2.4900	2.2800	2.2800	-1.724%	16	792	-1.754%
2026-06-17	2.4000	2.5000	2.3200	2.3200	+16.000%	18	792	-3.448%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-11.504%	5	789	+12.000%
2026-06-15	2.1000	2.3100	2.1000	2.2600	+20.213%	41	789	-0.885%
2026-06-12	2.0500	2.0500	1.8800	1.8800	-6.468%	106	781	+19.149%
2026-06-11	1.6700	2.0100	1.6400	2.0100	+25.625%	37	779	+11.443%
2026-06-10	1.2200	1.6700	1.2200	1.6000	+46.789%	71	777	+40.000%
2026-06-09	1.2000	1.2000	1.0900	1.0900	-9.167%	42	720	+105.505%
2026-06-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	705	+86.667%
2026-06-05	1.3700	1.3700	1.1700	1.2000	-21.569%	53	705	+86.667%
2026-06-04	1.4900	1.5300	1.4500	1.5300	+13.333%	25	708	+46.405%
2026-06-03	1.5400	1.5400	1.3500	1.3500	-17.683%	26	709	+65.926%
2026-06-02	1.7700	1.9900	1.6400	1.6400	-15.026%	30	707	+36.585%
2026-06-01	1.7800	1.9300	1.6200	1.9300	+7.222%	107	724	+16.062%
2026-05-29	1.7300	1.9200	1.7300	1.8000	+10.429%	62	722	+24.444%
2026-05-28	1.5900	1.6600	1.5500	1.6300	-6.322%	24	706	+37.423%
2026-05-27	1.6000	1.7400	1.6000	1.7400	+2.353%	26	716	+28.736%
2026-05-26	1.6500	1.8000	1.6500	1.7000	+2.410%	45	707	+31.765%
2026-05-22	1.8000	1.8300	1.6000	1.6600	-29.362%	85	704	+34.940%
2026-05-21	2.4200	2.4200	2.0000	2.3500	-2.490%	66	652	-4.681%
2026-05-20	2.3700	2.4100	2.3700	2.4100	+4.783%	13	652	-7.054%
2026-05-19	2.3300	2.3300	2.3000	2.3000	+1.322%	153	718	-2.609%
2026-05-18	2.4300	2.5100	2.2700	2.2700	-13.027%	24	718	-1.322%
2026-05-14	2.4000	2.7500	2.3900	2.6100	+11.538%	6	718	-14.176%
2026-05-12	2.3000	2.3400	2.2500	2.3400	-8.949%	10	719	-4.274%
2026-05-11	2.2200	2.5700	2.2200	2.5700	+7.083%	5	719	-12.840%
2026-05-08	2.5500	2.5500	2.3700	2.4000	-7.692%	48	723	-6.667%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-2.622%	2	731	-13.846%
2026-05-06	2.6500	2.6700	2.6500	2.6700	+0.755%	5	731	-16.105%
2026-05-05	2.7500	2.8500	2.6500	2.6500	+3.516%	20	728	-15.472%
2026-05-04	2.5000	2.8100	2.5000	2.5600	+11.304%	46	727	-12.500%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-0.433%	1	718	-2.609%
2026-04-30	2.2400	2.3100	2.2400	2.3100	+7.944%	4	718	-3.030%
2026-04-29	2.2400	2.2400	2.0500	2.1400	-15.748%	40	719	+4.673%
2026-04-28	2.3900	2.5400	2.3900	2.5400	-2.308%	10	739	-11.811%
2026-04-27	2.4200	2.7100	2.4200	2.6000	+12.554%	77	731	-13.846%
2026-04-24	2.3400	2.3500	2.3100	2.3100	-2.532%	28	748	-3.030%
2026-04-23	2.4600	2.4800	2.3000	2.3700	-13.818%	65	744	-5.485%
2026-04-22	2.7000	2.8000	2.7000	2.7500	+10.000%	9	760	-18.545%
2026-04-21	2.7500	3.0000	2.4200	2.5000	-0.398%	42	762	-10.400%
2026-04-20	2.3100	2.5100	2.1500	2.5100	+14.091%	36	762	-10.757%
2026-04-17	2.2000	2.2400	2.1500	2.2000	+10.553%	26	736	+1.818%
2026-04-16	1.9500	2.1400	1.8000	1.9900	-0.500%	38	740	+12.563%
2026-04-15	1.8000	2.1300	1.8000	2.0000	+36.054%	96	750	+12.000%
2026-04-14	1.2100	1.5200	1.2100	1.4700	+33.636%	349	775	+52.381%
2026-04-13	0.9500	1.1000	0.9500	1.1000	+20.879%	112	584	+103.636%
2026-04-10	0.9800	0.9800	0.9100	0.9100	-6.186%	145	586	+146.154%
2026-04-09	0.9500	0.9800	0.9000	0.9700	-2.020%	63	585	+130.928%
2026-04-08	1.1200	1.1300	0.9800	0.9900	+6.452%	104	558	+126.263%
2026-04-07	0.8200	0.9400	0.8200	0.9300	+1.087%	67	520	+140.860%
2026-04-06	0.9600	0.9800	0.9200	0.9200	+12.195%	136	484	+143.478%
2026-04-02	0.7500	0.9000	0.7300	0.8200	-3.529%	79	442	+173.171%
2026-04-01	0.9400	0.9400	0.8400	0.8500	-4.494%	51	442	+163.529%
2026-03-31	0.7600	0.9300	0.7600	0.8900	+11.250%	120	441	+151.685%
2026-03-30	0.9500	0.9500	0.8000	0.8000	-13.978%	48	432	+180.000%
2026-03-27	1.0200	1.0700	0.9200	0.9300	-13.084%	87	425	+140.860%
2026-03-26	1.0800	1.1300	1.0300	1.0700	-6.957%	63	353	+109.346%
2026-03-25	1.1600	1.1600	1.1200	1.1500	+5.505%	83	339	+94.783%
2026-03-24	1.1600	1.1600	1.0900	1.0900	-12.097%	33	318	+105.505%
2026-03-23	1.1900	1.2700	1.1900	1.2400	+7.826%	19	326	+80.645%
2026-03-20	1.2000	1.2000	1.1500	1.1500	-3.361%	8	313	+94.783%
2026-03-19	1.1600	1.1900	1.1200	1.1900	-3.252%	20	307	+88.235%
2026-03-18	1.3500	1.3600	1.2300	1.2300	-8.889%	24	302	+82.114%
2026-03-17	1.4000	1.4000	1.3500	1.3500	+5.469%	25	288	+65.926%
2026-03-16	1.4200	1.4200	1.2500	1.2800	+1.587%	9	269	+75.000%
2026-03-13	1.3800	1.4000	1.2600	1.2600	-3.817%	24	265	+77.778%
2026-03-12	1.3800	1.3800	1.3100	1.3100	-19.136%	5	258	+70.992%
2026-03-10	1.4300	1.6200	1.4300	1.6200	+14.894%	48	256	+38.272%
2026-03-09	1.4000	1.4800	1.4000	1.4100	-6.000%	54	255	+58.865%
2026-03-06	1.5000	1.6300	1.4700	1.5000	-9.091%	15	207	+49.333%
2026-03-05	1.4500	1.7400	1.4500	1.6500	-15.816%	96	204	+35.758%
2026-03-04	2.0100	2.0100	1.9000	1.9600	+6.522%	40	179	+14.286%
2026-03-03	1.8700	1.9000	1.8400	1.8400	-2.128%	22	139	+21.739%
2026-03-02	1.9200	1.9400	1.8700	1.8800	+8.671%	14	117	+19.149%
2026-02-27	1.7000	1.7300	1.7000	1.7300	-2.260%	11	111	+29.480%
2026-02-26	1.7700	1.7700	1.7700	1.7700	+4.734%	13	100	+26.554%
2026-02-24	1.5500	1.6900	1.5500	1.6900	+4.321%	15	100	+32.544%
2026-02-23	1.7000	1.7000	1.6200	1.6200	-16.923%	16	90	+38.272%
2026-02-20	1.8000	1.9500	1.8000	1.9500	+5.405%	6	80	+14.872%
2026-02-19	1.7700	1.8500	1.7000	1.8500	+2.778%	22	79	+21.081%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-2.703%	5	62	+24.444%
2026-02-17	1.8500	1.8500	1.8500	1.8500	-8.416%	1	57	+21.081%
2026-02-13	2.0200	2.0200	2.0200	2.0200	+9.783%	1	56	+10.891%
2026-02-12	1.9800	1.9800	1.8100	1.8400	-29.231%	55	56	+21.739%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+20.930%	1	6	-13.846%
2026-02-06	2.7000	2.7000	2.1300	2.1500	0.000%	5	5	+4.186%

.dark-mode .yBg437{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBg437{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20260918C5BULL Sep 18 2026 5.00 Call (BULL260918C00005000)option OPRA

BULL20260918C5
BULL Sep 18 2026 5.00 Call (BULL260918C00005000)
option OPRA