Dark

BULL20261120P5
BULL Nov 20 2026 5.00 Put (BULL261120P00005000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,164	0.000%
2026-09-30	0.0600	0.0600	0.0500	0.0500	0.000%	47	3,164	0.000%
2026-09-29	0.0700	0.0700	0.0500	0.0500	-28.571%	4	3,118	0.000%
2026-09-28	0.0700	0.0700	0.0600	0.0700	+40.000%	345	3,118	-28.571%
2026-09-25	0.0600	0.0600	0.0500	0.0500	0.000%	39	2,971	0.000%
2026-09-24	0.0600	0.0600	0.0500	0.0500	0.000%	177	2,939	0.000%
2026-09-23	0.0200	0.0500	0.0200	0.0500	+25.000%	102	2,784	0.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	+33.333%	6	2,733	+25.000%
2026-09-18	0.0400	0.1000	0.0300	0.0300	-40.000%	7	2,738	+66.667%
2026-09-17	0.0200	0.0500	0.0200	0.0500	0.000%	12	2,738	0.000%
2026-09-16	0.0500	0.0900	0.0500	0.0500	0.000%	1,004	2,728	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,086	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,085	+66.667%
2026-09-03	0.0300	0.0300	0.0200	0.0200	0.000%	9	2,085	+150.000%
2026-08-28	0.0300	0.0300	0.0200	0.0200	-50.000%	15	2,083	+150.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	0.000%	15	2,076	+25.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	0.000%	2	2,073	+25.000%
2026-08-25	0.0500	0.0700	0.0200	0.0400	-33.333%	13	2,073	+25.000%
2026-08-21	0.0800	0.0900	0.0100	0.0600	+50.000%	66	2,071	-16.667%
2026-08-20	0.0400	0.1000	0.0100	0.0400	-60.000%	67	2,073	+25.000%
2026-08-19	0.0800	0.1000	0.0800	0.1000	-16.667%	10	2,076	-50.000%
2026-08-18	0.1100	0.1200	0.1000	0.1200	+33.333%	8	2,078	-58.333%
2026-08-17	0.1600	0.1600	0.0900	0.0900	-25.000%	26	2,076	-44.444%
2026-08-14	0.1200	0.1200	0.1200	0.1200	+9.091%	2	2,099	-58.333%
2026-08-13	0.1100	0.1100	0.1100	0.1100	-38.889%	4	2,097	-54.545%
2026-08-10	0.2000	0.2000	0.1800	0.1800	0.000%	56	2,097	-72.222%
2026-08-07	0.1800	0.1800	0.1800	0.1800	0.000%	32	2,042	-72.222%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-30.769%	1	2,042	-72.222%
2026-07-30	0.2800	0.2800	0.2400	0.2600	+4.000%	12	2,041	-80.769%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+31.579%	1	2,052	-80.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,053	-73.684%
2026-07-23	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,054	-75.000%
2026-07-21	0.2000	0.2000	0.1700	0.1700	-15.000%	19	2,054	-70.588%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-28.571%	1	2,053	-75.000%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+40.000%	1	2,053	-82.143%
2026-07-16	0.2300	0.2300	0.2000	0.2000	-4.762%	550	2,054	-75.000%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-12.500%	5	2,054	-76.190%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-17.241%	16	2,049	-79.167%
2026-07-08	0.2900	0.2900	0.2900	0.2900	0.000%	50	2,049	-82.759%
2026-07-06	0.2900	0.2900	0.2900	0.2900	+7.407%	2	1,999	-82.759%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-12.903%	20	1,998	-81.481%
2026-07-01	0.3300	0.3300	0.3100	0.3100	-16.216%	22	1,998	-83.871%
2026-06-29	0.3400	0.3700	0.3400	0.3700	-11.905%	40	1,995	-86.486%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+27.273%	11	1,981	-88.095%
2026-06-22	0.3300	0.3300	0.3300	0.3300	0.000%	2	1,981	-84.848%
2026-06-18	0.3300	0.3400	0.3200	0.3300	0.000%	5	1,979	-84.848%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-5.714%	30	1,979	-84.848%
2026-06-15	0.3900	0.3900	0.3500	0.3500	-23.913%	29	1,989	-85.714%
2026-06-12	0.4400	0.4600	0.4400	0.4600	-11.538%	20	1,988	-89.130%
2026-06-11	0.5200	0.5700	0.5000	0.5200	-10.345%	704	1,978	-90.385%
2026-06-10	0.5800	0.5800	0.5800	0.5800	-27.500%	1	1,416	-91.379%
2026-06-09	0.7500	0.8000	0.7500	0.8000	+12.676%	51	1,415	-93.750%
2026-06-08	0.8100	0.8100	0.7100	0.7100	+29.091%	36	1,415	-92.958%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,449	-90.909%
2026-06-04	0.5800	0.6200	0.5800	0.6200	0.000%	42	1,448	-91.935%
2026-06-03	0.6100	0.6200	0.6100	0.6200	+19.231%	71	1,411	-91.935%
2026-06-02	0.5200	0.5200	0.5200	0.5200	0.000%	100	1,442	-90.385%
2026-06-01	0.5200	0.5200	0.5200	0.5200	+8.333%	1	1,342	-90.385%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-7.692%	18	1,341	-89.583%
2026-05-27	0.5200	0.5200	0.5200	0.5200	-5.455%	40	1,340	-90.385%
2026-05-26	0.5700	0.6000	0.5300	0.5500	-5.172%	68	1,340	-90.909%
2026-05-22	0.5300	0.5900	0.5300	0.5800	+26.087%	83	1,401	-91.379%
2026-05-21	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,401	-89.130%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+9.091%	9	1,401	-89.583%
2026-05-18	0.4400	0.4400	0.4400	0.4400	-4.348%	2	1,412	-88.636%
2026-05-15	0.4600	0.4600	0.4600	0.4600	+15.000%	5	1,412	-89.130%
2026-05-14	0.5400	0.5400	0.4000	0.4000	-6.977%	14	1,412	-87.500%
2026-05-13	0.5000	0.5000	0.4300	0.4300	-6.522%	13	1,345	-88.372%
2026-05-12	0.4600	0.4600	0.4600	0.4600	+6.977%	41	1,345	-89.130%
2026-05-06	0.3700	0.4300	0.3700	0.4300	-21.818%	55	1,345	-88.372%
2026-05-01	0.5300	0.5500	0.5300	0.5500	-1.786%	29	1,336	-90.909%
2026-04-29	0.6300	0.6300	0.5500	0.5600	+9.804%	80	1,336	-91.071%
2026-04-28	0.5100	0.5100	0.5100	0.5100	+10.870%	32	1,396	-90.196%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-16.364%	18	1,370	-89.130%
2026-04-24	0.5200	0.5500	0.5200	0.5500	0.000%	34	1,370	-90.909%
2026-04-23	0.5800	0.5800	0.5500	0.5500	+12.245%	8	1,361	-90.909%
2026-04-22	0.5200	0.5200	0.4900	0.4900	-10.909%	427	1,365	-89.796%
2026-04-21	0.4500	0.5600	0.4300	0.5500	-1.786%	62	974	-90.909%
2026-04-20	0.6400	0.6400	0.5000	0.5600	-8.197%	808	974	-91.071%
2026-04-17	0.6900	0.6900	0.6100	0.6100	-3.175%	5	176	-91.803%
2026-04-16	0.7000	0.7000	0.6300	0.6300	+1.613%	146	172	-92.063%
2026-04-15	0.6700	0.6700	0.6200	0.6200	-18.421%	9	58	-91.935%
2026-04-14	0.8500	0.8500	0.7600	0.7600	-22.449%	2	54	-93.421%
2026-04-13	1.0500	1.0500	0.9800	0.9800	-8.411%	2	53	-94.898%
2026-04-07	1.0700	1.0700	1.0700	1.0700	0.000%	2	52	-95.327%
2026-04-01	1.0700	1.0700	1.0700	1.0700	-6.957%	1	51	-95.327%
2026-03-31	1.1500	1.1500	1.1500	1.1500	-7.258%	1	51	-95.652%
2026-03-30	1.1200	1.2400	1.1200	1.2400	+16.981%	14	50	-95.968%
2026-03-27	1.1000	1.1000	1.0600	1.0600	+2.913%	14	62	-95.283%
2026-03-26	1.0300	1.0300	1.0300	1.0300	+7.292%	1	50	-95.146%
2026-03-23	1.0100	1.0100	0.9500	0.9600	-11.111%	38	49	-94.792%
2026-03-19	0.8400	1.0900	0.8400	1.0800	0.000%	47	36	-95.370%

.dark-mode .HVSFMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVSFMs{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20261120P5BULL Nov 20 2026 5.00 Put (BULL261120P00005000)option OPRA

BULL20261120P5
BULL Nov 20 2026 5.00 Put (BULL261120P00005000)
option OPRA