Dark

BULL20261218C10
BULL Dec 18 2026 10.00 Call (BULL261218C00010000)
option OPRA

EOD

Oct 1, 2026

0.1500+7.143%(+0.0100)463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1600	0.1300	0.1500	+7.143%	463	7,858	0.000%
2026-09-30	0.1800	0.1800	0.1300	0.1400	-17.647%	212	7,708	+7.143%
2026-09-29	0.1600	0.1800	0.1400	0.1700	+13.333%	547	7,615	-11.765%
2026-09-28	0.1700	0.1900	0.1500	0.1500	-28.571%	265	7,440	0.000%
2026-09-25	0.2300	0.2300	0.1900	0.2100	-4.545%	214	7,432	-28.571%
2026-09-24	0.2900	0.2900	0.2200	0.2200	-26.667%	681	7,428	-31.818%
2026-09-23	0.4000	0.4200	0.3000	0.3000	-33.333%	206	7,774	-50.000%
2026-09-22	0.4800	0.5200	0.4200	0.4500	-6.250%	136	7,794	-66.667%
2026-09-21	0.5700	0.5700	0.4700	0.4800	-9.434%	409	7,702	-68.750%
2026-09-18	0.4000	0.5300	0.3900	0.5300	+65.625%	1,030	7,527	-71.698%
2026-09-17	0.3900	0.4000	0.3100	0.3200	-8.571%	627	7,193	-53.125%
2026-09-16	0.6400	0.6400	0.3300	0.3500	-44.444%	1,346	7,088	-57.143%
2026-09-15	0.7300	0.7300	0.6200	0.6300	-24.096%	145	6,940	-76.190%
2026-09-14	0.8700	0.9000	0.7800	0.8300	-9.783%	46	7,017	-81.928%
2026-09-11	1.0000	1.0300	0.8900	0.9200	+1.099%	212	7,036	-83.696%
2026-09-10	1.0300	1.0300	0.9100	0.9100	-9.000%	22	6,898	-83.516%
2026-09-09	1.2200	1.2200	1.0000	1.0000	-9.091%	17	6,894	-85.000%
2026-09-08	1.2700	1.3200	1.1000	1.1000	-12.000%	118	6,889	-86.364%
2026-09-04	1.2500	1.3300	1.1600	1.2500	-11.972%	194	6,896	-88.000%
2026-09-03	0.8700	1.5200	0.8600	1.4200	+71.084%	604	6,896	-89.437%
2026-09-02	0.8700	0.8900	0.8300	0.8300	0.000%	14	7,036	-81.928%
2026-09-01	0.9500	1.0000	0.8300	0.8300	-27.193%	221	7,036	-81.928%
2026-08-31	1.0300	1.1600	0.9600	1.1400	+8.571%	205	6,977	-86.842%
2026-08-28	1.0500	1.2500	1.0300	1.0500	-8.696%	939	6,975	-85.714%
2026-08-27	0.8500	1.2300	0.8500	1.1500	+43.750%	1,434	6,904	-86.957%
2026-08-26	0.9000	0.9000	0.7500	0.8000	-6.977%	272	6,339	-81.250%
2026-08-25	0.8300	0.9300	0.7800	0.8600	+26.471%	414	6,124	-82.558%
2026-08-24	0.7500	0.9300	0.6300	0.6800	-17.073%	179	6,109	-77.941%
2026-08-21	0.8100	1.2200	0.7600	0.8200	-3.529%	2,150	5,973	-81.707%
2026-08-20	1.3300	1.5000	0.8500	0.8500	+2.410%	858	4,283	-82.353%
2026-08-19	0.6000	0.8500	0.6000	0.8300	+38.333%	529	3,950	-81.928%
2026-08-18	0.5500	0.6300	0.5500	0.6000	-10.448%	100	3,940	-75.000%
2026-08-17	0.6600	0.7000	0.6200	0.6700	+4.688%	106	4,027	-77.612%
2026-08-14	0.6100	0.6900	0.6000	0.6400	+14.286%	198	3,960	-76.563%
2026-08-13	0.6900	0.6900	0.5600	0.5600	-1.754%	51	3,793	-73.214%
2026-08-12	0.5700	0.6300	0.5700	0.5700	+11.765%	62	3,759	-73.684%
2026-08-11	0.4500	0.5700	0.4500	0.5100	+8.511%	35	3,752	-70.588%
2026-08-10	0.5000	0.5000	0.4600	0.4700	-9.615%	90	3,727	-68.085%
2026-08-07	0.5000	0.5200	0.4600	0.5200	+4.000%	35	3,682	-71.154%
2026-08-06	0.4500	0.5000	0.4500	0.5000	-3.846%	20	3,680	-70.000%
2026-08-05	0.6200	0.6200	0.5200	0.5200	-8.772%	72	3,693	-71.154%
2026-08-04	0.4200	0.6700	0.4200	0.5700	+16.327%	83	3,638	-73.684%
2026-08-03	0.4500	0.4900	0.4300	0.4900	+13.953%	72	3,622	-69.388%
2026-07-31	0.4100	0.5000	0.4100	0.4300	-18.868%	25	3,569	-65.116%
2026-07-30	0.3300	0.5300	0.3300	0.5300	+20.455%	168	3,560	-71.698%
2026-07-29	0.4700	0.5200	0.4400	0.4400	-12.000%	111	3,569	-65.909%
2026-07-28	0.5500	0.5500	0.5000	0.5000	-15.254%	303	3,568	-70.000%
2026-07-27	0.6000	0.6800	0.5800	0.5900	+1.724%	14	3,527	-74.576%
2026-07-24	0.6100	0.6300	0.5800	0.5800	-20.548%	57	3,516	-74.138%
2026-07-23	0.8600	0.8600	0.6600	0.7300	-16.092%	82	3,486	-79.452%
2026-07-22	0.7500	0.9200	0.7500	0.8700	-1.136%	241	3,511	-82.759%
2026-07-21	0.7200	0.9000	0.7200	0.8800	+31.343%	666	3,312	-82.955%
2026-07-20	0.5900	0.6800	0.5100	0.6700	+34.000%	937	3,143	-77.612%
2026-07-17	0.5000	0.5500	0.4100	0.5000	-18.033%	160	2,626	-70.000%
2026-07-16	0.6800	0.6800	0.6100	0.6100	-7.576%	31	2,616	-75.410%
2026-07-15	0.7000	0.7000	0.5800	0.6600	-9.589%	23	2,610	-77.273%
2026-07-14	0.5400	0.7300	0.5400	0.7300	+32.727%	135	2,605	-79.452%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+30.952%	2	2,495	-72.727%
2026-07-10	0.6300	0.6400	0.4200	0.4200	-27.586%	11	2,494	-64.286%
2026-07-09	0.5800	0.5800	0.5800	0.5800	+9.434%	1	2,486	-74.138%
2026-07-08	0.5500	0.5500	0.5300	0.5300	-13.115%	25	2,486	-71.698%
2026-07-07	0.5000	0.6100	0.5000	0.6100	+10.909%	139	2,483	-75.410%
2026-07-06	0.5200	0.6200	0.5200	0.5500	-6.780%	596	2,391	-72.727%
2026-07-02	0.6000	0.6600	0.5200	0.5900	+7.273%	244	1,979	-74.576%
2026-07-01	0.3500	0.5700	0.3500	0.5500	+30.952%	71	1,979	-72.727%
2026-06-30	0.4500	0.4500	0.4100	0.4200	-8.696%	26	1,949	-64.286%
2026-06-29	0.4600	0.4600	0.4200	0.4600	-8.000%	28	1,946	-67.391%
2026-06-26	0.3800	0.5000	0.3800	0.5000	+28.205%	24	1,956	-70.000%
2026-06-25	0.4400	0.4400	0.3800	0.3900	-13.333%	19	1,955	-61.538%
2026-06-24	0.4600	0.4600	0.4300	0.4500	-2.174%	156	1,967	-66.667%
2026-06-23	0.5100	0.5100	0.4600	0.4600	-9.804%	201	1,974	-67.391%
2026-06-22	0.6100	0.6600	0.5000	0.5100	-8.929%	293	1,879	-70.588%
2026-06-18	0.5700	0.6700	0.5600	0.5600	-6.667%	79	1,607	-73.214%
2026-06-17	0.4900	0.6900	0.4900	0.6000	+20.000%	207	1,607	-75.000%
2026-06-16	0.5100	0.5100	0.4800	0.5000	-13.793%	4	1,574	-70.000%
2026-06-15	0.5500	0.6200	0.5300	0.5800	+28.889%	336	1,577	-74.138%
2026-06-12	0.6000	0.6100	0.4500	0.4500	-19.643%	4	1,501	-66.667%
2026-06-11	0.4100	0.5600	0.4100	0.5600	+24.444%	502	1,500	-73.214%
2026-06-10	0.2400	0.4500	0.2200	0.4500	+60.714%	420	1,323	-66.667%
2026-06-09	0.3700	0.3800	0.2800	0.2800	-15.152%	255	1,202	-46.429%
2026-06-08	0.3100	0.3300	0.3100	0.3300	+6.452%	37	1,174	-54.545%
2026-06-05	0.6600	0.6600	0.2800	0.3100	-20.513%	661	1,172	-51.613%
2026-06-04	0.3800	0.3900	0.3600	0.3900	+8.333%	30	710	-61.538%
2026-06-03	0.3900	0.3900	0.3600	0.3600	-16.279%	3	688	-58.333%
2026-06-02	0.4600	0.5000	0.4300	0.4300	-10.417%	37	685	-65.116%
2026-06-01	0.5000	0.5000	0.4700	0.4800	-4.000%	95	672	-68.750%
2026-05-29	0.5400	0.5400	0.4500	0.5000	+11.111%	218	695	-70.000%
2026-05-28	0.3900	0.4500	0.2900	0.4500	0.000%	115	551	-66.667%
2026-05-27	0.4500	0.4600	0.4500	0.4500	+2.273%	89	483	-66.667%
2026-05-26	0.5900	0.5900	0.4100	0.4400	-2.222%	114	423	-65.909%
2026-05-22	0.4500	0.5600	0.4200	0.4500	-31.818%	777	336	-66.667%
2026-05-21	0.7500	0.7700	0.5000	0.6600	-12.000%	137	316	-77.273%
2026-05-20	0.7300	0.7700	0.6500	0.7500	-10.714%	50	316	-80.000%
2026-05-19	0.7100	0.8400	0.7100	0.8400	+10.526%	8	264	-82.143%
2026-05-18	0.7500	0.7900	0.7500	0.7600	-3.797%	28	264	-80.263%
2026-05-15	0.7900	0.7900	0.7900	0.7900	+2.597%	3	264	-81.013%
2026-05-13	0.6500	0.7700	0.6500	0.7700	-28.037%	4	261	-80.519%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+35.443%	2	258	-85.981%
2026-05-11	0.6500	0.7900	0.6500	0.7900	+2.597%	22	258	-81.013%
2026-05-08	0.7100	0.8400	0.7100	0.7700	-3.750%	25	256	-80.519%
2026-05-07	0.8300	0.9000	0.8000	0.8000	-5.882%	115	245	-81.250%
2026-05-06	0.9800	0.9800	0.8400	0.8500	-1.163%	33	221	-82.353%
2026-05-05	0.8000	0.9500	0.8000	0.8600	+3.614%	110	208	-82.558%
2026-05-04	0.9000	0.9000	0.8300	0.8300	-3.488%	5	106	-81.928%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+14.667%	1	105	-82.558%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+5.634%	5	105	-80.000%
2026-04-29	0.8000	0.8000	0.7100	0.7100	-25.263%	9	105	-78.873%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+18.750%	7	96	-84.211%
2026-04-24	0.8000	0.8400	0.8000	0.8000	-4.762%	28	91	-81.250%
2026-04-23	0.9700	0.9700	0.8400	0.8400	-12.500%	63	64	-82.143%
2026-04-22	1.0200	1.0200	0.9600	0.9600	0.000%	12	0	-84.375%

.dark-mode .pjznvM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjznvM{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20261218C10BULL Dec 18 2026 10.00 Call (BULL261218C00010000)option OPRA

BULL20261218C10
BULL Dec 18 2026 10.00 Call (BULL261218C00010000)
option OPRA