Dark

BULL20261218C5
BULL Dec 18 2026 5.00 Call (BULL261218C00005000)
option OPRA

EOD

Oct 1, 2026

2.250.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0900	2.2600	2.0900	2.2500	0.000%	4	497	0.000%
2026-09-30	2.2500	2.2500	2.2500	2.2500	0.000%	1	494	0.000%
2026-09-29	2.2700	2.2700	2.2500	2.2500	+2.273%	79	493	0.000%
2026-09-28	2.2000	2.2000	2.2000	2.2000	-11.290%	10	450	+2.273%
2026-09-25	2.4800	2.4800	2.4800	2.4800	+1.224%	2	460	-9.274%
2026-09-24	2.6000	2.6000	2.4500	2.4500	-27.941%	23	458	-8.163%
2026-09-22	3.4000	3.4000	3.4000	3.4000	-6.849%	1	445	-33.824%
2026-09-21	3.6500	3.6500	3.6500	3.6500	+14.063%	6	445	-38.356%
2026-09-18	3.2000	3.2000	3.2000	3.2000	+7.383%	5	446	-29.688%
2026-09-17	2.9800	2.9800	2.9800	2.9800	-9.697%	1	441	-24.497%
2026-09-16	3.6800	3.6800	3.3000	3.3000	-13.158%	11	440	-31.818%
2026-09-15	3.8500	3.8500	3.8000	3.8000	-14.607%	8	441	-40.789%
2026-09-14	4.4500	4.4500	4.4500	4.4500	+3.488%	12	438	-49.438%
2026-09-11	4.3000	4.3000	4.3000	4.3000	-0.922%	1	450	-47.674%
2026-09-10	4.3400	4.3400	4.3400	4.3400	-10.515%	1	451	-48.157%
2026-09-09	4.8000	4.8500	4.8000	4.8500	+1.042%	3	452	-53.608%
2026-09-08	5.0000	5.0000	4.7300	4.8000	-2.240%	11	454	-53.125%
2026-09-04	4.7200	4.9800	4.7200	4.9100	-3.156%	19	467	-54.175%
2026-09-03	4.5000	5.2500	4.5000	5.0700	+20.428%	464	467	-55.621%
2026-09-01	4.3500	4.3500	4.2100	4.2100	-8.478%	15	760	-46.556%
2026-08-31	4.4800	4.6500	4.4500	4.6000	0.000%	7	775	-51.087%
2026-08-28	4.7500	4.8000	4.6000	4.6000	-2.128%	21	781	-51.087%
2026-08-27	4.1500	4.7000	4.1500	4.7000	+17.500%	31	801	-52.128%
2026-08-26	4.0200	4.0200	4.0000	4.0000	-3.614%	6	830	-43.750%
2026-08-25	3.4500	4.1500	3.4500	4.1500	+3.234%	37	836	-45.783%
2026-08-24	3.7000	4.0200	3.7000	4.0200	-5.412%	6	873	-44.030%
2026-08-21	4.3200	4.3200	4.1500	4.2500	+6.250%	7	878	-47.059%
2026-08-20	5.0000	5.0000	4.0000	4.0000	+8.108%	85	882	-43.750%
2026-08-19	3.4000	3.7500	3.4000	3.7000	+17.460%	86	967	-39.189%
2026-08-18	3.1500	3.1500	3.1500	3.1500	-7.353%	1	966	-28.571%
2026-08-17	3.4000	3.4000	3.3600	3.4000	+5.919%	16	967	-33.824%
2026-08-14	3.2000	3.2100	3.2000	3.2100	+3.548%	6	981	-29.907%
2026-08-13	2.9400	3.3500	2.9400	3.1000	+4.027%	21	985	-27.419%
2026-08-12	2.9700	2.9800	2.8700	2.9800	+20.161%	28	1,006	-24.497%
2026-08-11	2.4800	2.4800	2.4800	2.4800	-8.148%	2	1,034	-9.274%
2026-08-10	2.7000	2.7000	2.7000	2.7000	+2.662%	2	1,036	-16.667%
2026-08-07	2.6700	2.6800	2.6300	2.6300	+5.200%	3	1,034	-14.449%
2026-08-06	2.6500	2.6500	2.5000	2.5000	-8.425%	4	1,033	-10.000%
2026-08-05	2.7900	2.7900	2.7300	2.7300	-5.862%	9	1,033	-17.582%
2026-08-04	2.7500	2.9000	2.6900	2.9000	+11.538%	37	1,042	-22.414%
2026-08-03	2.4000	2.6500	2.4000	2.6000	+3.586%	10	1,055	-13.462%
2026-07-31	2.4200	2.5100	2.4200	2.5100	+4.583%	2	1,051	-10.359%
2026-07-30	2.2800	2.4000	2.2800	2.4000	0.000%	11	1,053	-6.250%
2026-07-29	2.5900	2.6200	2.3000	2.4000	-8.397%	80	1,064	-6.250%
2026-07-28	2.6000	2.7800	2.5000	2.6200	-9.966%	105	1,126	-14.122%
2026-07-27	2.9500	3.0800	2.9000	2.9100	-1.356%	21	1,207	-22.680%
2026-07-24	2.8500	3.0000	2.7900	2.9500	-6.349%	11	1,228	-23.729%
2026-07-23	3.1500	3.1500	3.1500	3.1500	-5.970%	6	1,236	-28.571%
2026-07-22	3.5000	3.6500	3.3500	3.3500	-3.736%	31	1,242	-32.836%
2026-07-21	3.2500	3.5000	3.2500	3.4800	+12.987%	34	1,251	-35.345%
2026-07-20	2.6500	3.0800	2.6500	3.0800	+19.844%	49	1,285	-26.948%
2026-07-17	2.4000	2.6800	2.4000	2.5700	-11.986%	56	1,272	-12.451%
2026-07-16	3.2000	3.2000	2.8100	2.9200	-0.341%	33	1,291	-22.945%
2026-07-15	3.1500	3.1500	2.8500	2.9300	-0.340%	95	1,300	-23.208%
2026-07-14	2.7000	3.0000	2.7000	2.9400	+9.701%	42	1,291	-23.469%
2026-07-13	2.7600	2.8200	2.6800	2.6800	-2.545%	23	1,304	-16.045%
2026-07-10	2.8100	2.8500	2.7500	2.7500	+0.365%	66	1,281	-18.182%
2026-07-09	2.6800	2.9300	2.6100	2.7400	+1.481%	304	1,305	-17.883%
2026-07-08	2.6200	2.8000	2.6200	2.7000	+4.247%	1,624	1,081	-16.667%
2026-07-02	2.7700	2.7800	2.5900	2.5900	+1.569%	86	344	-13.127%
2026-07-01	2.3000	2.5500	2.3000	2.5500	+15.909%	14	344	-11.765%
2026-06-30	2.2500	2.2500	2.1000	2.2000	-4.348%	50	332	+2.273%
2026-06-29	2.2700	2.3000	2.2500	2.3000	+5.991%	40	283	-2.174%
2026-06-26	2.1700	2.1700	2.1700	2.1700	+3.333%	45	245	+3.687%
2026-06-25	1.9500	2.1000	1.9500	2.1000	-3.226%	2	200	+7.143%
2026-06-24	2.1700	2.1700	2.1700	2.1700	-14.902%	1	200	+3.687%
2026-06-23	2.4000	2.5500	2.2900	2.5500	0.000%	9	201	-11.765%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-3.774%	1	199	-11.765%
2026-06-18	2.6500	2.6500	2.6500	2.6500	0.000%	2	197	-15.094%
2026-06-17	2.3100	2.6500	2.3100	2.6500	+10.417%	22	197	-15.094%
2026-06-15	2.4500	2.4500	2.4000	2.4000	+17.073%	9	197	-6.250%
2026-06-12	2.3500	2.3500	2.0500	2.0500	+9.043%	7	200	+9.756%
2026-06-10	1.8800	1.8800	1.8800	1.8800	+39.259%	2	206	+19.681%
2026-06-09	1.6600	1.6900	1.3500	1.3500	-15.625%	47	208	+66.667%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+4.575%	1	189	+40.625%
2026-06-05	1.5200	1.5300	1.4500	1.5300	-23.500%	68	188	+47.059%
2026-06-04	1.7800	2.0000	1.6600	2.0000	+17.647%	78	254	+12.500%
2026-06-03	1.8300	1.8300	1.6500	1.7000	-13.265%	30	274	+32.353%
2026-06-02	2.0500	2.0500	1.9600	1.9600	-6.667%	12	251	+14.796%
2026-06-01	2.0300	2.1000	1.9600	2.1000	-6.250%	27	241	+7.143%
2026-05-29	2.0600	2.2400	2.0600	2.2400	+12.000%	11	255	+0.446%
2026-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	20	251	+12.500%
2026-05-27	2.0800	2.0800	2.0000	2.0000	-2.913%	4	231	+12.500%
2026-05-26	2.0000	2.0600	2.0000	2.0600	+0.980%	4	228	+9.223%
2026-05-22	2.2500	2.2500	1.9300	2.0400	-20.313%	89	149	+10.294%
2026-05-21	3.0000	3.0000	2.5000	2.5600	-4.478%	28	126	-12.109%
2026-05-20	2.6800	2.6800	2.6800	2.6800	-4.626%	1	126	-16.045%
2026-05-18	2.8100	2.8100	2.8100	2.8100	+6.038%	4	121	-19.929%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-1.852%	2	121	-15.094%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+8.000%	1	119	-16.667%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-6.716%	25	94	-10.000%
2026-05-11	2.6800	2.6800	2.6800	2.6800	-8.532%	29	94	-16.045%
2026-05-08	2.9300	2.9300	2.9300	2.9300	-0.340%	3	101	-23.208%
2026-05-07	2.9400	2.9400	2.9400	2.9400	-0.339%	1	104	-23.469%
2026-05-05	2.8900	3.0200	2.8900	2.9500	+4.240%	35	104	-23.729%
2026-05-04	2.8000	2.8300	2.8000	2.8300	+4.815%	32	73	-20.495%
2026-05-01	2.5800	2.7000	2.5800	2.7000	+5.058%	4	76	-16.667%
2026-04-30	2.4700	2.5700	2.4700	2.5700	+2.800%	4	76	-12.451%
2026-04-29	2.4500	2.5000	2.3300	2.5000	-12.281%	35	72	-10.000%
2026-04-27	2.8500	2.8500	2.8500	2.8500	+7.955%	1	37	-21.053%
2026-04-24	2.6400	2.6400	2.6400	2.6400	-10.811%	1	36	-14.773%
2026-04-22	2.9000	2.9600	2.9000	2.9600	0.000%	40	35	-23.986%

.dark-mode .Hq4WNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hq4WNs{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20261218C5BULL Dec 18 2026 5.00 Call (BULL261218C00005000)option OPRA

BULL20261218C5
BULL Dec 18 2026 5.00 Call (BULL261218C00005000)
option OPRA