Dark

BULL20261120C5
BULL Nov 20 2026 5.00 Call (BULL261120C00005000)
option OPRA

EOD

Oct 1, 2026

2.17-4.405%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0100	2.1800	2.0100	2.1700	-4.405%	16	1,145	0.000%
2026-09-30	2.4500	2.4500	2.2700	2.2700	+6.075%	34	1,134	-4.405%
2026-09-28	2.2000	2.2000	2.1200	2.1400	-10.460%	6	1,102	+1.402%
2026-09-25	2.3900	2.3900	2.3900	2.3900	-0.417%	10	1,100	-9.205%
2026-09-24	2.6000	2.6000	2.4000	2.4000	-32.203%	209	1,100	-9.583%
2026-09-21	3.3500	3.5400	3.3500	3.5400	+26.429%	4	1,147	-38.701%
2026-09-17	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,144	-22.500%
2026-09-16	3.0000	3.0000	3.0000	3.0000	-31.034%	1	1,144	-27.667%
2026-09-10	4.3500	4.3500	4.3500	4.3500	-6.452%	2	1,143	-50.115%
2026-09-04	4.6500	4.6500	4.6500	4.6500	-7.000%	5	1,143	-53.333%
2026-09-03	5.1000	5.1000	5.0000	5.0000	+8.696%	106	1,143	-56.600%
2026-08-28	4.6000	4.6000	4.6000	4.6000	+2.222%	2	1,203	-52.826%
2026-08-27	4.5000	4.5000	4.5000	4.5000	+9.756%	11	1,205	-51.778%
2026-08-25	3.5700	4.1000	3.5700	4.1000	+9.333%	101	1,195	-47.073%
2026-08-24	3.7500	3.7500	3.7500	3.7500	-8.537%	1	1,195	-42.133%
2026-08-21	4.3500	4.3500	4.1000	4.1000	-0.485%	13	1,195	-47.073%
2026-08-20	4.7500	4.7500	4.1200	4.1200	+8.421%	107	1,202	-47.330%
2026-08-19	3.1700	3.8000	3.1700	3.8000	+21.795%	52	1,101	-42.895%
2026-08-18	3.1000	3.1200	3.1000	3.1200	-4.000%	6	1,096	-30.449%
2026-08-17	3.3700	3.3700	3.2500	3.2500	+10.169%	111	1,099	-33.231%
2026-08-12	2.9400	2.9500	2.9400	2.9500	+6.498%	46	992	-26.441%
2026-08-11	2.5000	2.7700	2.5000	2.7700	+12.146%	61	1,038	-21.661%
2026-08-06	2.6000	2.6000	2.4700	2.4700	+0.816%	10	1,052	-12.146%
2026-07-29	2.4500	2.4500	2.4500	2.4500	-21.975%	4	1,044	-11.429%
2026-07-23	3.1500	3.1500	3.0800	3.1400	-4.268%	29	1,044	-30.892%
2026-07-22	3.2900	3.2900	3.2800	3.2800	-2.090%	3	1,070	-33.841%
2026-07-21	3.3000	3.3500	3.3000	3.3500	+42.553%	6	1,073	-35.224%
2026-07-17	2.4200	2.4200	2.3500	2.3500	-19.521%	8	1,073	-7.660%
2026-07-16	3.0500	3.0500	2.9200	2.9200	+2.817%	35	1,070	-25.685%
2026-07-14	2.7300	2.8400	2.7300	2.8400	+1.429%	3	1,037	-23.592%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+4.478%	20	1,040	-22.500%
2026-07-09	2.7000	2.7000	2.6800	2.6800	+3.475%	3	1,020	-19.030%
2026-07-02	2.8000	2.8400	2.5900	2.5900	+29.500%	6	1,024	-16.216%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-3.846%	1	1,024	+8.500%
2026-06-30	2.0800	2.0800	2.0800	2.0800	+2.463%	1	1,024	+4.327%
2026-06-26	2.0300	2.0300	2.0300	2.0300	-5.581%	1	1,025	+6.897%
2026-06-24	2.1500	2.1500	2.1500	2.1500	-15.686%	1	1,026	+0.930%
2026-06-22	2.6000	2.6000	2.5500	2.5500	-5.204%	7	1,026	-14.902%
2026-06-18	2.6100	2.6900	2.3000	2.6900	-1.103%	9	1,025	-19.331%
2026-06-17	2.6600	2.7200	2.6600	2.7200	+11.020%	652	1,025	-20.221%
2026-06-15	2.4100	2.4500	2.3100	2.4500	+18.357%	10	1,306	-11.429%
2026-06-12	2.2000	2.2000	2.0300	2.0700	-7.589%	7	1,313	+4.831%
2026-06-11	2.0300	2.2400	2.0300	2.2400	+20.430%	86	1,313	-3.125%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+39.850%	70	1,327	+16.667%
2026-06-09	1.4300	1.4500	1.3300	1.3300	-10.135%	421	1,257	+63.158%
2026-06-08	1.4700	1.5600	1.4500	1.4800	-1.333%	209	879	+46.622%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-8.537%	2	679	+44.667%
2026-06-04	1.6400	1.6400	1.6400	1.6400	+1.863%	1	678	+32.317%
2026-06-03	1.7500	1.7500	1.6000	1.6100	-18.687%	13	678	+34.783%
2026-06-02	1.9800	1.9800	1.9800	1.9800	-6.604%	2	677	+9.596%
2026-06-01	2.1200	2.1200	2.1200	2.1200	+5.473%	1	679	+2.358%
2026-05-29	1.9700	2.1000	1.9700	2.0100	+5.789%	19	679	+7.960%
2026-05-27	2.0100	2.0100	1.9000	1.9000	+2.703%	7	676	+14.211%
2026-05-26	1.9000	1.9000	1.8500	1.8500	+1.093%	3	675	+17.297%
2026-05-22	2.0600	2.0600	1.8300	1.8300	-22.785%	19	671	+18.579%
2026-05-21	2.8100	2.8100	2.3700	2.3700	-14.748%	55	670	-8.439%
2026-05-19	2.7800	2.7800	2.7800	2.7800	+9.881%	2	670	-21.942%
2026-05-18	2.5300	2.5300	2.5300	2.5300	-1.172%	10	678	-14.229%
2026-05-15	2.5600	2.5600	2.5600	2.5600	-1.916%	1	678	-15.234%
2026-05-13	2.6200	2.6500	2.5900	2.6100	-1.880%	11	678	-16.858%
2026-05-11	2.5000	2.6800	2.5000	2.6600	+1.916%	401	677	-18.421%
2026-05-08	3.0000	3.0000	2.6100	2.6100	-6.786%	182	701	-16.858%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-2.778%	4	772	-22.500%
2026-05-05	2.7100	2.8800	2.7000	2.8800	+10.769%	163	772	-24.653%
2026-05-01	2.3700	2.6300	2.3700	2.6000	+3.586%	39	849	-16.538%
2026-04-30	2.3500	2.5100	2.3500	2.5100	+10.573%	67	849	-13.546%
2026-04-29	2.2700	2.2700	2.2700	2.2700	-14.340%	1	819	-4.405%
2026-04-28	2.5300	2.6500	2.5300	2.6500	-7.666%	20	819	-18.113%
2026-04-27	2.8700	2.8700	2.8700	2.8700	+14.800%	2	839	-24.390%
2026-04-24	2.5500	2.6000	2.5000	2.5000	-1.186%	72	839	-13.200%
2026-04-23	2.7400	2.7400	2.5300	2.5300	-13.946%	48	880	-14.229%
2026-04-22	2.9000	2.9400	2.9000	2.9400	+4.626%	17	919	-26.190%
2026-04-21	3.2000	4.3000	2.6400	2.8100	+6.844%	48	909	-22.776%
2026-04-20	2.6000	2.6500	2.5000	2.6300	+6.478%	80	909	-17.490%
2026-04-17	2.4000	2.4900	2.3500	2.4700	+8.811%	19	834	-12.146%
2026-04-16	2.1000	2.3400	2.0000	2.2700	+1.794%	279	822	-4.405%
2026-04-15	2.2000	2.4100	2.0100	2.2300	+37.654%	138	802	-2.691%
2026-04-14	1.4800	1.7400	1.4800	1.6200	+23.664%	31	740	+33.951%
2026-04-13	1.0500	1.3100	1.0500	1.3100	+19.091%	61	750	+65.649%
2026-04-10	1.1500	1.1500	1.1000	1.1000	0.000%	114	753	+97.273%
2026-04-09	1.1500	1.1500	1.1000	1.1000	-6.780%	10	668	+97.273%
2026-04-08	1.2400	1.3000	1.1800	1.1800	+12.381%	77	670	+83.898%
2026-04-07	1.0100	1.1100	1.0100	1.0500	-8.696%	540	611	+106.667%
2026-04-06	1.1300	1.1500	1.1300	1.1500	+15.000%	18	226	+88.696%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-3.846%	1	225	+117.000%
2026-04-01	1.0400	1.0400	1.0400	1.0400	-5.455%	1	225	+108.654%
2026-03-31	1.0600	1.1000	1.0000	1.1000	+14.583%	196	225	+97.273%
2026-03-30	0.9800	0.9800	0.9600	0.9600	-17.241%	30	140	+126.042%
2026-03-27	1.1000	1.1600	1.1000	1.1600	-5.691%	19	120	+87.069%
2026-03-26	1.2300	1.2300	1.2300	1.2300	-3.906%	100	108	+76.423%
2026-03-24	1.3000	1.3000	1.2800	1.2800	+2.400%	31	39	+69.531%
2026-03-20	1.4300	1.4300	1.2500	1.2500	-12.587%	5	9	+73.600%
2026-03-19	1.0100	1.4300	1.0100	1.4300	0.000%	6	6	+51.748%

.dark-mode .cqgJdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqgJdb{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20261120C5BULL Nov 20 2026 5.00 Call (BULL261120C00005000)option OPRA

BULL20261120C5
BULL Nov 20 2026 5.00 Call (BULL261120C00005000)
option OPRA