Dark

BULL20260918P5
BULL Sep 18 2026 5.00 Put (BULL260918P00005000)
option OPRA

EOD

Jul 30, 2026

0.0800+14.286%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0900	0.0900	0.0800	0.0800	+14.286%	4	3,441	0.000%
2026-07-28	0.0900	0.0900	0.0700	0.0700	+16.667%	185	3,444	+14.286%
2026-07-27	0.0700	0.0700	0.0600	0.0600	0.000%	14	3,319	+33.333%
2026-07-23	0.0800	0.0800	0.0600	0.0600	-14.286%	2	3,319	+33.333%
2026-07-22	0.0600	0.0700	0.0600	0.0700	+16.667%	32	3,319	+14.286%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-25.000%	2	3,319	+33.333%
2026-07-20	0.0800	0.0800	0.0700	0.0800	-20.000%	68	3,318	0.000%
2026-07-17	0.1200	0.1500	0.1000	0.1000	-23.077%	26	3,281	-20.000%
2026-07-14	0.0900	0.1300	0.0900	0.1300	0.000%	5	3,276	-38.462%
2026-07-09	0.1200	0.1300	0.1100	0.1300	-18.750%	51	3,276	-38.462%
2026-07-08	0.1600	0.1600	0.1600	0.1600	+45.455%	10	3,256	-50.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-15.385%	71	3,256	-27.273%
2026-07-06	0.1400	0.1400	0.1300	0.1300	-13.333%	55	3,310	-38.462%
2026-07-02	0.1700	0.1700	0.1200	0.1500	-21.053%	38	3,347	-46.667%
2026-07-01	0.1900	0.1900	0.1900	0.1900	+5.556%	1	3,347	-57.895%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-21.739%	5	3,347	-55.556%
2026-06-26	0.2300	0.2300	0.2300	0.2300	0.000%	2	3,351	-65.217%
2026-06-25	0.2300	0.2500	0.2300	0.2300	+27.778%	130	3,350	-65.217%
2026-06-24	0.1800	0.1800	0.1800	0.1800	0.000%	2	3,232	-55.556%
2026-06-18	0.1600	0.1800	0.1600	0.1800	+5.882%	14	3,242	-55.556%
2026-06-17	0.1000	0.1800	0.1000	0.1700	-19.048%	54	3,242	-52.941%
2026-06-16	0.2100	0.2100	0.2100	0.2100	+16.667%	30	3,265	-61.905%
2026-06-15	0.2400	0.2400	0.1800	0.1800	-37.931%	165	3,265	-55.556%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-17.143%	5	3,338	-72.414%
2026-06-11	0.3900	0.3900	0.3500	0.3500	-10.256%	270	3,335	-77.143%
2026-06-10	0.4500	0.4500	0.3800	0.3900	-30.357%	17	3,094	-79.487%
2026-06-09	0.4500	0.5600	0.4500	0.5600	+16.667%	35	3,106	-85.714%
2026-06-08	0.4600	0.4800	0.4600	0.4800	+4.348%	4	3,135	-83.333%
2026-06-05	0.3900	0.4700	0.3900	0.4600	+24.324%	33	3,135	-82.609%
2026-06-04	0.4300	0.4300	0.3700	0.3700	-15.909%	41	3,130	-78.378%
2026-06-03	0.3900	0.4400	0.3900	0.4400	+33.333%	43	3,171	-81.818%
2026-06-02	0.3300	0.3300	0.3300	0.3300	+10.000%	45	3,168	-75.758%
2026-06-01	0.3500	0.3500	0.3000	0.3000	0.000%	51	3,123	-73.333%
2026-05-29	0.2800	0.3000	0.2800	0.3000	-9.091%	100	3,089	-73.333%
2026-05-28	0.4000	0.4000	0.3300	0.3300	-8.333%	54	3,128	-75.758%
2026-05-27	0.3500	0.3600	0.3400	0.3600	-2.703%	82	3,170	-77.778%
2026-05-26	0.3500	0.4000	0.3400	0.3700	-5.128%	102	3,232	-78.378%
2026-05-22	0.3400	0.4100	0.3400	0.3900	+8.333%	66	3,288	-79.487%
2026-05-21	0.3100	0.3700	0.2800	0.3600	+28.571%	88	3,308	-77.778%
2026-05-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	3,308	-71.429%
2026-05-19	0.2800	0.2800	0.2800	0.2800	+3.704%	4	3,291	-71.429%
2026-05-18	0.2800	0.2800	0.2700	0.2700	+12.500%	206	3,291	-70.370%
2026-05-14	0.2900	0.2900	0.2400	0.2400	-14.286%	3	3,291	-66.667%
2026-05-13	0.2700	0.2800	0.2700	0.2800	-6.667%	23	3,291	-71.429%
2026-05-11	0.2900	0.3000	0.2900	0.3000	+15.385%	9	3,291	-73.333%
2026-05-07	0.2600	0.2600	0.2600	0.2600	+8.333%	15	3,291	-69.231%
2026-05-06	0.2500	0.2500	0.2400	0.2400	-4.000%	3	3,291	-66.667%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-13.793%	5	3,289	-68.000%
2026-05-04	0.3000	0.3000	0.2800	0.2900	-23.684%	23	3,289	-72.414%
2026-04-30	0.3800	0.3800	0.3800	0.3800	-5.000%	30	3,288	-78.947%
2026-04-29	0.3700	0.4400	0.3600	0.4000	+8.108%	938	3,318	-80.000%
2026-04-28	0.3700	0.3700	0.3400	0.3700	+8.824%	29	2,562	-78.378%
2026-04-27	0.3600	0.3600	0.3200	0.3400	-10.526%	865	2,544	-76.471%
2026-04-24	0.4000	0.4100	0.3800	0.3800	0.000%	118	1,790	-78.947%
2026-04-23	0.4200	0.4200	0.3800	0.3800	+5.556%	748	1,880	-78.947%
2026-04-22	0.3600	0.3600	0.3600	0.3600	-7.692%	4	1,569	-77.778%
2026-04-21	0.3700	0.3900	0.3700	0.3900	-9.302%	102	1,671	-79.487%
2026-04-20	0.4500	0.4500	0.4300	0.4300	0.000%	64	1,671	-81.395%
2026-04-17	0.4800	0.4800	0.4300	0.4300	-18.868%	767	1,662	-81.395%
2026-04-16	0.5000	0.5300	0.5000	0.5300	+15.217%	38	1,065	-84.906%
2026-04-15	0.5000	0.5100	0.4400	0.4600	-23.333%	524	1,027	-82.609%
2026-04-14	0.7000	0.7200	0.6000	0.6000	-22.078%	589	795	-86.667%
2026-04-13	0.9100	0.9100	0.7700	0.7700	-12.500%	12	1,225	-89.610%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+8.642%	1	1,216	-90.909%
2026-04-08	0.8100	0.8100	0.8100	0.8100	-14.737%	2	1,217	-90.123%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-12.844%	10	1,217	-91.579%
2026-03-30	1.0500	1.1200	1.0500	1.0900	+10.101%	20	1,207	-92.661%
2026-03-27	0.9800	0.9900	0.9800	0.9900	+10.000%	2	1,203	-91.919%
2026-03-26	0.8700	0.9000	0.8700	0.9000	+5.882%	14	1,205	-91.111%
2026-03-25	0.8800	0.8800	0.8500	0.8500	-2.299%	34	1,191	-90.588%
2026-03-24	0.8700	0.8700	0.8700	0.8700	+6.098%	1	1,178	-90.805%
2026-03-23	0.8600	0.8600	0.8100	0.8200	-10.870%	183	1,177	-90.244%
2026-03-20	0.8900	0.9200	0.8900	0.9200	+4.545%	31	996	-91.304%
2026-03-18	0.8500	0.8800	0.8500	0.8800	+8.642%	3	966	-90.909%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-4.706%	1	965	-90.123%
2026-03-16	0.8700	0.8700	0.8500	0.8500	-5.556%	5	965	-90.588%
2026-03-13	0.8400	0.9000	0.8400	0.9000	+3.448%	12	961	-91.111%
2026-03-12	0.8500	0.9000	0.8500	0.8700	+8.750%	251	949	-90.805%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-5.882%	4	738	-90.000%
2026-03-09	0.8600	0.8600	0.8500	0.8500	+1.190%	75	734	-90.588%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+10.526%	1	659	-90.476%
2026-03-05	0.7800	0.7800	0.7600	0.7600	+10.145%	1,101	658	-89.474%
2026-03-04	0.7200	0.7200	0.6800	0.6900	-9.211%	13	1,752	-88.406%
2026-03-03	0.7500	0.8100	0.7300	0.7600	+4.110%	1,103	1,755	-89.474%
2026-03-02	0.7400	0.7500	0.7300	0.7300	-2.667%	1,003	666	-89.041%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,651	-89.333%
2026-02-24	0.7600	0.7600	0.7600	0.7600	-8.434%	1	1,650	-89.474%
2026-02-23	0.8300	0.8300	0.8300	0.8300	+5.063%	50	1,650	-90.361%
2026-02-20	0.7900	0.7900	0.7900	0.7900	+2.597%	1	1,600	-89.873%
2026-02-19	0.7700	0.7900	0.7700	0.7700	+2.667%	66	1,599	-89.610%
2026-02-17	0.8200	0.8200	0.7500	0.7500	+1.351%	54	1,534	-89.333%
2026-02-13	0.7200	0.7400	0.6900	0.7400	-5.128%	1,153	490	-89.189%
2026-02-12	0.7200	0.7800	0.7200	0.7800	+11.429%	340	490	-89.744%
2026-02-11	0.6600	0.7000	0.6600	0.7000	+20.690%	150	195	-88.571%
2026-02-09	0.5800	0.5800	0.5800	0.5800	0.000%	45	45	-86.207%

.dark-mode .dQJ5HS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQJ5HS{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20260918P5BULL Sep 18 2026 5.00 Put (BULL260918P00005000)option OPRA

BULL20260918P5
BULL Sep 18 2026 5.00 Put (BULL260918P00005000)
option OPRA