Dark

BULL20270115C10
BULL Jan 15 2027 10.00 Call (BULL270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.22000.000%(0.0000)816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2500	0.2000	0.2200	0.000%	816	74,175	0.000%
2026-09-30	0.2800	0.2800	0.2100	0.2200	-15.385%	525	73,973	0.000%
2026-09-29	0.2500	0.2700	0.2200	0.2600	+4.000%	598	73,788	-15.385%
2026-09-28	0.2800	0.2800	0.2300	0.2500	-16.667%	1,031	73,792	-12.000%
2026-09-25	0.3200	0.3200	0.2600	0.3000	-6.250%	754	74,083	-26.667%
2026-09-24	0.4000	0.4000	0.3000	0.3200	-20.000%	2,140	73,956	-31.250%
2026-09-23	0.5200	0.5300	0.3900	0.4000	-20.000%	1,938	73,628	-45.000%
2026-09-22	0.6000	0.6600	0.5000	0.5000	-18.033%	1,341	74,557	-56.000%
2026-09-21	0.7400	0.7500	0.6000	0.6100	-4.688%	806	75,472	-63.934%
2026-09-18	0.4900	0.6500	0.4800	0.6400	+42.222%	3,354	75,234	-65.625%
2026-09-17	0.5400	0.5400	0.4200	0.4500	0.000%	1,535	74,060	-51.111%
2026-09-16	0.7000	0.7200	0.4400	0.4500	-44.444%	4,470	73,795	-51.111%
2026-09-15	0.8400	0.8800	0.7400	0.8100	-17.347%	1,266	71,220	-72.840%
2026-09-14	1.0000	1.1300	0.9000	0.9800	-6.667%	694	71,521	-77.551%
2026-09-11	1.1500	1.2700	1.0100	1.0500	-10.256%	449	71,638	-79.048%
2026-09-10	1.0100	1.2000	1.0100	1.1700	-0.847%	594	71,732	-81.197%
2026-09-09	1.3400	1.4000	1.1800	1.1800	-8.527%	540	71,817	-81.356%
2026-09-08	1.3800	1.4000	1.2100	1.2900	-7.194%	533	71,722	-82.946%
2026-09-04	1.3900	1.4600	1.2500	1.3900	-10.323%	369	71,772	-84.173%
2026-09-03	1.1500	1.6700	1.1400	1.5500	+55.000%	3,275	71,772	-85.806%
2026-09-02	0.9500	1.0400	0.9000	1.0000	-8.257%	551	72,117	-78.000%
2026-09-01	1.1500	1.1700	0.9800	1.0900	-13.492%	1,538	72,227	-79.817%
2026-08-31	1.2100	1.3000	1.0000	1.2600	+5.000%	634	72,289	-82.540%
2026-08-28	1.3000	1.4000	1.1400	1.2000	-7.692%	1,422	72,401	-81.667%
2026-08-27	1.0000	1.3500	0.8900	1.3000	+41.304%	2,504	72,581	-83.077%
2026-08-26	0.9900	1.0400	0.8900	0.9200	-6.122%	1,563	72,473	-76.087%
2026-08-25	0.8000	1.0500	0.7700	0.9800	+20.988%	1,612	71,927	-77.551%
2026-08-24	0.8200	1.0500	0.8100	0.8100	-16.495%	1,018	72,170	-72.840%
2026-08-21	1.0300	1.3800	0.8600	0.9700	-1.020%	3,345	71,953	-77.320%
2026-08-20	1.6000	1.6600	0.9600	0.9800	+1.031%	10,240	71,541	-77.551%
2026-08-19	0.7400	0.9900	0.6500	0.9700	+38.571%	4,870	74,860	-77.320%
2026-08-18	0.7200	0.7500	0.6600	0.7000	-6.667%	1,201	74,399	-68.571%
2026-08-17	0.7500	0.8200	0.7000	0.7500	-2.597%	419	74,307	-70.667%
2026-08-14	0.7600	0.7900	0.7100	0.7700	+5.479%	1,056	74,280	-71.429%
2026-08-13	0.6000	0.8400	0.6000	0.7300	+12.308%	689	73,825	-69.863%
2026-08-12	0.6600	0.7400	0.6500	0.6500	+4.839%	906	73,822	-66.154%
2026-08-11	0.5500	0.6900	0.4800	0.6200	+12.727%	400	73,871	-64.516%
2026-08-10	0.5900	0.6000	0.5500	0.5500	-5.172%	248	73,922	-60.000%
2026-08-07	0.5800	0.6100	0.5500	0.5800	+5.455%	355	73,898	-62.069%
2026-08-06	0.6000	0.6000	0.5200	0.5500	-11.290%	299	73,893	-60.000%
2026-08-05	0.6500	0.6800	0.6000	0.6200	-7.463%	486	73,930	-64.516%
2026-08-04	0.6000	0.6900	0.5900	0.6700	+13.559%	983	74,185	-67.164%
2026-08-03	0.5600	0.6000	0.5200	0.5900	+11.321%	550	74,137	-62.712%
2026-07-31	0.5400	0.5800	0.5000	0.5300	-3.636%	1,024	74,090	-58.491%
2026-07-30	0.5200	0.5800	0.5000	0.5500	+3.774%	323	74,709	-60.000%
2026-07-29	0.6000	0.6000	0.5100	0.5300	-8.621%	641	74,750	-58.491%
2026-07-28	0.6000	0.7000	0.5600	0.5800	-15.942%	526	74,925	-62.069%
2026-07-27	0.7000	0.8000	0.6700	0.6900	0.000%	484	74,882	-68.116%
2026-07-24	0.8400	0.8400	0.6500	0.6900	-17.857%	2,862	75,199	-68.116%
2026-07-23	0.8500	0.9300	0.7800	0.8400	-11.579%	2,960	75,716	-73.810%
2026-07-22	0.9100	1.0500	0.8800	0.9500	-1.042%	957	74,187	-76.842%
2026-07-21	0.7800	1.0100	0.7600	0.9600	+28.000%	2,494	74,165	-77.083%
2026-07-20	0.6500	0.8000	0.5800	0.7500	+29.310%	1,774	74,521	-70.667%
2026-07-17	0.6000	0.6700	0.5000	0.5800	-19.444%	1,166	74,509	-62.069%
2026-07-16	0.8000	0.8300	0.6900	0.7200	-4.000%	1,584	74,413	-69.444%
2026-07-15	0.7800	0.8000	0.6500	0.7500	+5.634%	1,013	74,303	-70.667%
2026-07-14	0.6400	0.8000	0.6100	0.7100	+14.516%	1,150	74,157	-69.014%
2026-07-13	0.7000	0.7000	0.6100	0.6200	-6.061%	359	73,966	-64.516%
2026-07-10	0.7100	0.7200	0.6500	0.6600	+1.538%	176	74,042	-66.667%
2026-07-09	0.6500	0.7400	0.6300	0.6500	+6.557%	3,357	74,033	-66.154%
2026-07-08	0.6200	0.6900	0.5800	0.6100	-8.955%	394	72,166	-63.934%
2026-07-07	0.6400	0.7200	0.5800	0.6700	+3.077%	187	72,085	-67.164%
2026-07-06	0.5500	0.6800	0.5500	0.6500	+4.839%	294	72,085	-66.154%
2026-07-02	0.6700	0.7900	0.5900	0.6200	-3.125%	1,198	71,961	-64.516%
2026-07-01	0.4700	0.6400	0.4700	0.6400	+36.170%	1,123	71,961	-65.625%
2026-06-30	0.5100	0.5400	0.4700	0.4700	-11.321%	61	72,543	-53.191%
2026-06-29	0.5800	0.6000	0.4600	0.5300	-1.852%	337	72,546	-58.491%
2026-06-26	0.4900	0.6800	0.4400	0.5400	+17.391%	869	72,338	-59.259%
2026-06-25	0.5000	0.5000	0.4300	0.4600	-11.538%	396	72,638	-52.174%
2026-06-24	0.5100	0.5400	0.5000	0.5200	-1.887%	370	72,735	-57.692%
2026-06-23	0.5800	0.6000	0.5000	0.5300	-5.357%	433	72,579	-58.491%
2026-06-22	0.6300	0.7600	0.5600	0.5600	-16.418%	668	72,738	-60.714%
2026-06-18	0.6200	0.7600	0.6200	0.6700	-1.471%	499	72,941	-67.164%
2026-06-17	0.5600	0.7800	0.5400	0.6800	+21.429%	2,847	72,941	-67.647%
2026-06-16	0.6000	0.6600	0.5500	0.5600	-8.197%	3,008	72,758	-60.714%
2026-06-15	0.6100	0.7300	0.6000	0.6100	+7.018%	2,466	72,677	-63.934%
2026-06-12	0.6300	0.6500	0.5100	0.5700	-8.065%	1,255	73,328	-61.404%
2026-06-11	0.4700	0.6200	0.4500	0.6200	+29.167%	6,110	73,552	-64.516%
2026-06-10	0.3200	0.5200	0.3100	0.4800	+50.000%	5,183	72,402	-54.167%
2026-06-09	0.3800	0.4200	0.2700	0.3200	-15.789%	1,555	73,921	-31.250%
2026-06-08	0.3600	0.4100	0.3500	0.3800	+5.556%	1,942	74,116	-42.105%
2026-06-05	0.4900	0.4900	0.3600	0.3600	-28.000%	2,184	73,613	-38.889%
2026-06-04	0.4500	0.5000	0.4000	0.5000	+11.111%	1,384	72,543	-56.000%
2026-06-03	0.4200	0.5000	0.4100	0.4500	-13.462%	1,796	72,896	-51.111%
2026-06-02	0.5800	0.6100	0.5100	0.5200	-16.129%	778	72,196	-57.692%
2026-06-01	0.5500	0.6300	0.5000	0.6200	+8.772%	1,451	72,012	-64.516%
2026-05-29	0.5300	0.6500	0.5300	0.5700	+9.615%	1,413	72,033	-61.404%
2026-05-28	0.4900	0.5400	0.4200	0.5200	+1.961%	1,275	71,920	-57.692%
2026-05-27	0.5300	0.5600	0.4900	0.5100	-3.774%	775	71,422	-56.863%
2026-05-26	0.5300	0.5800	0.4500	0.5300	+3.922%	2,328	70,975	-58.491%
2026-05-22	0.6600	0.6900	0.4700	0.5100	-26.087%	4,123	70,204	-56.863%
2026-05-21	0.8000	0.8700	0.6500	0.6900	-13.750%	2,463	69,834	-68.116%
2026-05-20	0.8300	0.9100	0.8000	0.8000	-3.614%	318	69,834	-72.500%
2026-05-19	0.8400	0.8700	0.7800	0.8300	-2.353%	2,988	67,108	-73.494%
2026-05-18	0.8100	0.9000	0.7500	0.8500	+4.938%	1,754	67,108	-74.118%
2026-05-15	0.8700	0.9100	0.8000	0.8100	-14.737%	653	67,108	-72.840%
2026-05-14	0.8600	0.9800	0.7500	0.9500	+14.458%	1,346	67,106	-76.842%
2026-05-13	0.7800	0.8500	0.7000	0.8300	+6.410%	542	67,633	-73.494%
2026-05-12	0.7200	0.8300	0.7200	0.7800	-7.143%	673	67,633	-71.795%
2026-05-11	0.7800	0.8900	0.7100	0.8400	-1.176%	2,076	67,633	-73.810%
2026-05-08	0.8100	0.8900	0.7900	0.8500	-3.409%	765	68,406	-74.118%
2026-05-07	0.9000	1.0100	0.8200	0.8800	-7.368%	876	68,577	-75.000%
2026-05-06	0.9600	1.0000	0.9200	0.9500	0.000%	2,807	68,803	-76.842%
2026-05-05	0.9100	1.0500	0.8500	0.9500	+6.742%	1,271	69,333	-76.842%
2026-05-04	0.8800	1.0200	0.8700	0.8900	+1.136%	1,364	69,624	-75.281%
2026-05-01	0.8500	0.9500	0.7800	0.8800	+8.642%	4,149	71,401	-75.000%
2026-04-30	0.8500	0.9000	0.7900	0.8100	-2.410%	856	71,401	-72.840%
2026-04-29	0.9400	0.9500	0.7500	0.8300	-13.542%	2,542	71,517	-73.494%
2026-04-28	0.9800	1.0000	0.8700	0.9600	-4.950%	868	71,459	-77.083%
2026-04-27	0.8800	1.1200	0.8600	1.0100	+13.483%	3,572	71,709	-78.218%
2026-04-24	0.9500	0.9600	0.8500	0.8900	-3.261%	4,961	70,965	-75.281%
2026-04-23	0.9500	1.0600	0.8500	0.9200	-16.364%	3,413	67,815	-76.087%
2026-04-22	1.0400	1.1700	1.0100	1.1000	+7.843%	2,364	66,666	-80.000%
2026-04-21	1.1200	1.2200	0.9600	1.0200	+5.155%	5,484	65,247	-78.431%
2026-04-20	0.8400	0.9800	0.8000	0.9700	+15.476%	2,953	65,247	-77.320%
2026-04-17	0.7900	0.9000	0.7600	0.8400	+9.091%	2,863	64,768	-73.810%
2026-04-16	0.7600	0.8400	0.6400	0.7700	+5.479%	22,692	65,217	-71.429%
2026-04-15	0.6200	0.8100	0.6200	0.7300	+40.385%	5,459	55,372	-69.863%
2026-04-14	0.4000	0.5300	0.3900	0.5200	+36.842%	3,237	53,314	-57.692%
2026-04-13	0.2800	0.3800	0.2800	0.3800	+22.581%	1,658	51,947	-42.105%
2026-04-10	0.3300	0.3400	0.2900	0.3100	-3.125%	799	51,997	-29.032%
2026-04-09	0.3200	0.3400	0.2900	0.3200	-8.571%	3,329	51,751	-31.250%
2026-04-08	0.4000	0.4100	0.3100	0.3500	+2.941%	1,081	52,827	-37.143%
2026-04-07	0.3400	0.3500	0.3000	0.3400	0.000%	839	52,581	-35.294%
2026-04-06	0.3300	0.3700	0.3200	0.3400	+13.333%	920	52,447	-35.294%
2026-04-02	0.2700	0.3300	0.2500	0.3000	0.000%	698	51,863	-26.667%
2026-04-01	0.3400	0.3600	0.3000	0.3000	-9.091%	1,408	51,863	-26.667%
2026-03-31	0.3100	0.3300	0.2800	0.3300	+13.793%	911	51,159	-33.333%
2026-03-30	0.3600	0.3600	0.2700	0.2900	-12.121%	1,684	51,078	-24.138%
2026-03-27	0.3900	0.4100	0.3200	0.3300	-17.500%	1,404	51,248	-33.333%
2026-03-26	0.4300	0.4600	0.3800	0.4000	-6.977%	896	51,296	-45.000%
2026-03-25	0.4300	0.4500	0.4200	0.4300	+4.878%	630	51,017	-48.837%
2026-03-24	0.4000	0.4600	0.4000	0.4100	-12.766%	418	50,895	-46.341%
2026-03-23	0.4300	0.5400	0.4300	0.4700	+4.444%	659	50,980	-53.191%
2026-03-20	0.4500	0.4900	0.4100	0.4500	-2.174%	412	50,764	-51.111%
2026-03-19	0.4300	0.4900	0.4100	0.4600	-2.128%	849	50,804	-52.174%
2026-03-18	0.5300	0.5300	0.4500	0.4700	-12.963%	1,425	51,201	-53.191%
2026-03-17	0.5300	0.5500	0.5000	0.5400	+8.000%	1,458	51,255	-59.259%
2026-03-16	0.5300	0.6100	0.5000	0.5000	-1.961%	711	52,060	-56.000%
2026-03-13	0.6500	0.6500	0.5000	0.5100	-7.273%	1,122	51,983	-56.863%
2026-03-12	0.5600	0.5800	0.5200	0.5500	-3.509%	769	51,403	-60.000%
2026-03-11	0.5900	0.6200	0.5500	0.5700	-1.724%	283	51,267	-61.404%
2026-03-10	0.6100	0.6400	0.5600	0.5800	-3.333%	1,365	51,157	-62.069%
2026-03-09	0.5900	0.6100	0.5500	0.6000	0.000%	1,513	50,735	-63.333%
2026-03-06	0.6700	0.6700	0.5800	0.6000	-9.091%	2,676	50,424	-63.333%
2026-03-05	0.8000	0.8100	0.6300	0.6600	-19.512%	1,977	49,274	-66.667%
2026-03-04	0.8800	0.9400	0.7800	0.8200	+5.128%	2,579	49,281	-73.171%
2026-03-03	0.7500	0.8200	0.6900	0.7800	-4.878%	1,377	49,601	-71.795%
2026-03-02	0.6800	0.8400	0.6600	0.8200	+13.889%	2,035	49,298	-73.171%
2026-02-27	0.7700	0.7700	0.6900	0.7200	-12.195%	1,169	48,792	-69.444%
2026-02-26	0.7900	0.8500	0.7100	0.8200	+5.128%	1,483	48,885	-73.171%
2026-02-25	0.7500	0.8000	0.7000	0.7800	+9.859%	2,485	48,021	-71.795%
2026-02-24	0.6700	0.7400	0.6300	0.7100	+5.970%	11,251	48,021	-69.014%
2026-02-23	0.7700	0.7700	0.6700	0.6700	-12.987%	1,361	53,447	-67.164%
2026-02-20	0.7900	0.8500	0.7700	0.7700	-2.532%	982	52,684	-71.429%
2026-02-19	0.7900	0.8000	0.7100	0.7900	-1.250%	808	52,030	-72.152%
2026-02-18	0.7900	0.8300	0.7500	0.8000	0.000%	433	51,614	-72.500%
2026-02-17	0.8000	0.8200	0.7400	0.8000	-3.614%	1,018	51,391	-72.500%
2026-02-13	0.7800	0.9200	0.7700	0.8300	+10.667%	1,375	50,239	-73.494%
2026-02-12	0.9000	0.9800	0.7500	0.7500	-14.773%	1,922	50,239	-70.667%
2026-02-11	1.0200	1.0600	0.8100	0.8800	-16.190%	2,717	49,482	-75.000%
2026-02-10	1.1100	1.2500	1.0500	1.0500	-7.080%	625	48,827	-79.048%
2026-02-09	1.0000	1.1900	0.9400	1.1300	+7.619%	1,859	48,488	-80.531%
2026-02-06	1.2000	1.2000	0.8000	1.0500	+40.000%	4,703	47,579	-79.048%
2026-02-05	1.0000	1.0200	0.7200	0.7500	-29.907%	7,214	46,830	-70.667%
2026-02-04	1.0600	1.1000	0.9500	1.0700	0.000%	4,810	45,155	-79.439%
2026-02-03	1.1000	1.1500	0.9000	1.0700	-3.604%	2,602	42,375	-79.439%
2026-02-02	1.2300	1.2300	1.0900	1.1100	-10.484%	12,209	42,396	-80.180%
2026-01-30	1.3500	1.3700	1.1900	1.2400	-11.429%	2,693	46,900	-82.258%
2026-01-29	1.5900	1.6000	1.2700	1.4000	-10.828%	1,175	46,294	-84.286%
2026-01-28	1.6500	1.6500	1.5600	1.5700	-2.484%	560	46,299	-85.987%
2026-01-27	1.7000	1.7000	1.5600	1.6100	-3.012%	1,328	46,215	-86.335%
2026-01-26	1.8100	1.8200	1.6400	1.6600	-5.682%	1,843	46,201	-86.747%
2026-01-23	1.7600	1.8600	1.7100	1.7600	-0.565%	574	45,978	-87.500%
2026-01-22	1.8400	2.0100	1.7500	1.7700	+1.143%	1,086	45,888	-87.571%
2026-01-21	1.8200	1.9000	1.6900	1.7500	-3.846%	1,305	45,058	-87.429%
2026-01-20	2.0000	2.0000	1.8000	1.8200	-9.000%	1,794	44,687	-87.912%
2026-01-16	2.0500	2.0800	1.9100	2.0000	-0.990%	1,006	43,538	-89.000%
2026-01-15	2.1200	2.3100	2.0000	2.0200	-3.810%	520	43,538	-89.109%
2026-01-14	2.0200	2.1900	2.0000	2.1000	+3.960%	772	43,399	-89.524%
2026-01-13	2.1600	2.2100	1.9200	2.0200	-3.810%	1,500	42,852	-89.109%
2026-01-12	2.2600	2.2600	2.0500	2.1000	-6.250%	732	43,322	-89.524%
2026-01-09	2.2700	2.3500	2.1500	2.2400	-0.444%	642	43,015	-90.179%
2026-01-08	2.2300	2.2700	2.0500	2.2500	+0.446%	204	42,653	-90.222%
2026-01-07	2.3500	2.3500	2.2100	2.2400	-6.667%	259	42,559	-90.179%
2026-01-06	2.4500	2.4600	2.2400	2.4000	+3.896%	555	42,462	-90.833%
2026-01-05	2.2200	2.4400	2.2200	2.3100	+5.963%	668	42,301	-90.476%
2026-01-02	1.9700	2.2000	1.9700	2.1800	+11.224%	907	42,161	-89.908%
2025-12-31	2.1000	2.1000	1.8500	1.9600	-4.854%	1,129	41,423	-88.776%
2025-12-30	2.1000	2.1500	2.0000	2.0600	-2.370%	665	41,423	-89.320%
2025-12-29	2.1200	2.1800	2.0300	2.1100	-5.381%	930	41,397	-89.573%
2025-12-26	2.3400	2.3400	2.1700	2.2300	-5.907%	657	41,396	-90.135%
2025-12-24	2.3000	2.3800	2.3000	2.3700	+0.851%	317	41,319	-90.717%
2025-12-23	2.6500	2.6500	2.3500	2.3500	-9.266%	470	41,319	-90.638%
2025-12-22	2.6200	2.7000	2.5500	2.5900	+3.600%	476	41,208	-91.506%
2025-12-19	2.4000	2.5100	2.3000	2.5000	+6.383%	510	41,188	-91.200%
2025-12-18	2.4500	2.5500	2.3200	2.3500	0.000%	281	41,044	-90.638%
2025-12-17	2.5300	2.6900	2.3500	2.3500	-6.746%	398	40,965	-90.638%
2025-12-16	2.5000	2.6500	2.4800	2.5200	-0.787%	533	40,870	-91.270%
2025-12-15	2.9400	3.0000	2.5300	2.5400	-12.414%	1,099	40,798	-91.339%
2025-12-12	3.4000	3.5000	2.9000	2.9000	-12.121%	1,281	40,305	-92.414%
2025-12-11	3.4000	3.5500	3.2500	3.3000	-5.714%	530	40,257	-93.333%
2025-12-10	3.6500	3.7500	3.5000	3.5000	-4.110%	442	39,834	-93.714%
2025-12-09	3.3500	3.7500	3.2000	3.6500	+8.955%	972	39,767	-93.973%
2025-12-08	3.3000	3.5000	3.1500	3.3500	+6.349%	303	39,841	-93.433%
2025-12-05	3.3000	3.3000	3.1000	3.1500	-3.670%	405	39,826	-93.016%
2025-12-04	3.1000	3.4000	3.0500	3.2700	+5.484%	425	39,872	-93.272%
2025-12-03	2.9000	3.1000	2.8400	3.1000	+4.027%	827	39,879	-92.903%
2025-12-02	3.1200	3.2000	2.9000	2.9800	-3.871%	359	39,259	-92.617%
2025-12-01	3.0000	3.1000	2.7100	3.1000	-4.615%	610	39,172	-92.903%
2025-11-28	3.2500	3.3500	3.1000	3.2500	+2.848%	445	38,900	-93.231%
2025-11-26	3.2000	3.2500	3.0400	3.1600	+12.857%	1,129	38,524	-93.038%
2025-11-25	2.8800	2.8800	2.6300	2.8000	-2.098%	711	38,524	-92.143%
2025-11-24	2.7000	2.9500	2.5700	2.8600	+7.925%	706	38,438	-92.308%
2025-11-21	2.5900	2.8000	2.2000	2.6500	0.000%	4,962	38,038	-91.698%
2025-11-20	2.8400	2.9000	2.6000	2.6500	+0.760%	1,975	37,025	-91.698%
2025-11-19	2.7300	2.7900	2.4500	2.6300	-4.364%	441	36,773	-91.635%
2025-11-18	2.5400	2.8000	2.4700	2.7500	+5.769%	513	36,463	-92.000%
2025-11-17	2.7500	2.9300	2.3600	2.6000	-9.408%	1,622	36,402	-91.538%
2025-11-14	3.0000	3.1500	2.8300	2.8700	-8.307%	1,102	35,754	-92.334%
2025-11-13	3.5500	3.7000	3.1200	3.1300	-15.405%	1,197	35,141	-92.971%
2025-11-12	3.5500	3.7000	3.4800	3.7000	+6.628%	225	34,722	-94.054%
2025-11-11	3.5900	3.6500	3.4000	3.4700	-3.611%	707	34,614	-93.660%
2025-11-10	3.8000	3.9000	3.5000	3.6000	0.000%	475	34,515	-93.889%
2025-11-07	3.5700	3.6500	3.3000	3.6000	0.000%	1,005	34,307	-93.889%
2025-11-06	3.9000	4.0000	3.5800	3.6000	-5.759%	770	34,124	-93.889%
2025-11-05	3.8000	3.8500	3.6200	3.8200	+4.658%	1,153	33,871	-94.241%
2025-11-04	4.1500	4.1500	3.5500	3.6500	-14.118%	1,645	33,402	-93.973%
2025-11-03	4.5400	4.5400	4.1900	4.2500	-5.556%	716	32,713	-94.824%
2025-10-31	4.7000	4.8000	4.4500	4.5000	-4.255%	619	32,713	-95.111%
2025-10-30	4.7000	4.7000	4.5400	4.7000	-1.053%	929	32,388	-95.319%
2025-10-29	4.9500	5.0000	4.5500	4.7500	-4.234%	1,083	31,939	-95.368%
2025-10-28	5.2000	5.2000	4.8900	4.9600	-6.415%	408	31,544	-95.565%
2025-10-27	5.4500	5.5000	5.0000	5.3000	0.000%	558	31,109	-95.849%
2025-10-24	5.0000	5.5500	5.0000	5.3000	+7.071%	968	31,109	-95.849%
2025-10-23	4.7000	5.1000	4.7000	4.9500	+5.319%	436	30,786	-95.556%
2025-10-22	4.8500	4.8500	4.5000	4.7000	-4.082%	3,486	30,611	-95.319%
2025-10-21	5.0500	5.3000	4.9000	4.9000	-5.222%	246	27,409	-95.510%
2025-10-20	4.9000	5.2000	4.7500	5.1700	+5.510%	264	27,354	-95.745%
2025-10-17	5.1500	5.2100	4.8500	4.9000	-9.427%	691	27,267	-95.510%
2025-10-16	5.3500	5.6000	5.0500	5.4100	+1.692%	409	27,302	-95.933%
2025-10-15	5.6500	5.6500	5.2300	5.3200	-0.746%	317	27,174	-95.865%
2025-10-14	5.2500	5.6500	4.9500	5.3600	-2.545%	452	27,131	-95.896%
2025-10-13	5.2900	5.6000	5.0000	5.5000	+3.774%	488	26,941	-96.000%
2025-10-10	6.0500	6.1500	5.2000	5.3000	-13.115%	1,426	26,665	-95.849%
2025-10-09	6.5000	6.5000	5.8200	6.1000	+1.667%	618	26,018	-96.393%
2025-10-08	5.7500	6.1500	5.3600	6.0000	-2.439%	2,720	25,888	-96.333%
2025-10-07	6.8000	6.8000	6.1000	6.1500	-12.766%	532	24,320	-96.423%
2025-10-06	6.9000	7.3000	6.2500	7.0500	-0.704%	3,387	24,320	-96.879%
2025-10-03	7.4000	7.5000	7.0000	7.1000	-1.389%	175	21,203	-96.901%
2025-10-02	7.2200	7.3000	6.8800	7.2000	+4.348%	155	21,267	-96.944%
2025-10-01	7.0000	7.3400	6.8000	6.9000	-7.631%	106	21,146	-96.812%
2025-09-30	8.0500	8.4000	7.0500	7.4700	-4.231%	106	21,068	-97.055%
2025-09-29	7.7500	8.0000	7.5500	7.8000	0.000%	747	21,081	-97.179%
2025-09-26	7.5000	8.0000	7.0500	7.8000	+4.698%	408	21,656	-97.179%
2025-09-25	6.4500	7.5000	6.2000	7.4500	+10.863%	426	21,894	-97.047%
2025-09-24	6.8500	7.2500	6.5500	6.7200	+1.818%	233	21,840	-96.726%
2025-09-23	6.5000	6.9400	6.1000	6.6000	+0.152%	122	21,894	-96.667%
2025-09-22	5.9500	6.7000	5.7500	6.5900	+10.943%	346	21,910	-96.662%
2025-09-19	5.6500	6.1000	5.4000	5.9400	+8.000%	108	21,811	-96.296%
2025-09-18	5.4400	5.6400	5.4000	5.5000	+2.804%	93	21,770	-96.000%
2025-09-17	5.5800	5.6000	5.3000	5.3500	-3.604%	107	21,742	-95.888%
2025-09-16	5.5000	5.6500	5.3000	5.5500	+0.362%	125	21,750	-96.036%
2025-09-15	5.4000	5.8500	5.4000	5.5300	-2.982%	89	21,767	-96.022%
2025-09-12	5.8000	5.8000	5.5300	5.7000	-5.000%	89	21,757	-96.140%
2025-09-11	5.8000	6.0000	5.6000	6.0000	+13.208%	56	21,695	-96.333%
2025-09-10	5.6500	6.0800	5.3000	5.3000	-8.621%	192	21,695	-95.849%
2025-09-09	5.8500	5.9000	5.6000	5.8000	+1.754%	49	21,608	-96.207%
2025-09-08	5.5000	6.0000	5.2000	5.7000	+6.145%	87	21,588	-96.140%
2025-09-05	5.8000	5.8000	5.0500	5.3700	-8.205%	143	21,611	-95.903%
2025-09-04	5.5000	5.9500	5.5000	5.8500	+3.540%	257	21,599	-96.239%
2025-09-03	6.1000	6.2000	5.5500	5.6500	-8.130%	265	21,487	-96.106%
2025-09-02	5.6500	6.3000	5.6000	6.1500	-1.600%	308	21,478	-96.423%
2025-08-29	6.9500	7.0000	6.1500	6.2500	-8.088%	853	20,864	-96.480%
2025-08-28	6.6000	6.9000	6.5000	6.8000	+3.343%	133	20,864	-96.765%
2025-08-27	6.8000	6.8500	6.5800	6.5800	-7.972%	104	20,818	-96.657%
2025-08-26	7.3500	7.4000	6.7000	7.1500	+1.418%	835	20,765	-96.923%
2025-08-25	6.7000	7.4000	6.7000	7.0500	+0.714%	130	20,151	-96.879%
2025-08-22	6.0000	7.0000	5.9500	7.0000	+12.903%	109	20,107	-96.857%
2025-08-21	6.2500	6.4000	6.0000	6.2000	-2.362%	43	20,101	-96.452%
2025-08-20	6.4500	6.6000	5.9200	6.3500	-4.511%	15,198	20,093	-96.535%
2025-08-19	7.4000	7.4000	6.3000	6.6500	-10.135%	134	4,971	-96.692%
2025-08-18	7.9000	7.9000	7.0000	7.4000	+0.817%	52	4,940	-97.027%
2025-08-15	7.0000	7.4000	6.8000	7.3400	+5.612%	125	4,925	-97.003%
2025-08-14	6.5500	7.0000	6.4500	6.9500	+6.107%	164	4,903	-96.835%
2025-08-13	7.3000	7.3000	6.5500	6.5500	-7.876%	199	4,934	-96.641%
2025-08-12	7.1000	7.2500	6.5200	7.1100	+9.385%	301	4,923	-96.906%
2025-08-11	7.4700	7.7000	6.5000	6.5000	-2.256%	156	4,863	-96.615%
2025-08-08	6.6700	6.8500	6.3000	6.6500	-4.317%	87	4,839	-96.692%
2025-08-07	7.0000	7.0500	6.7000	6.9500	-0.572%	255	4,768	-96.835%
2025-08-06	6.5500	7.5000	6.5500	6.9900	+2.044%	104	4,823	-96.853%
2025-08-05	6.2700	7.0000	6.2700	6.8500	+7.874%	1,275	4,885	-96.788%
2025-08-04	6.2000	6.3500	5.6000	6.3500	+7.627%	58	3,891	-96.535%
2025-08-01	6.2000	6.7500	5.4500	5.9000	-7.813%	231	3,851	-96.271%
2025-07-31	6.4700	6.5500	6.0000	6.4000	0.000%	560	3,737	-96.563%
2025-07-30	6.1600	6.4500	5.7500	6.4000	+5.785%	44	3,245	-96.563%
2025-07-29	7.0000	8.1000	5.9000	6.0500	-20.915%	346	3,246	-96.364%
2025-07-28	7.8500	8.0000	7.3000	7.6500	-2.919%	86	3,075	-97.124%
2025-07-25	7.5100	8.7500	7.1000	7.8800	+1.546%	56	3,074	-97.208%
2025-07-24	9.2200	9.4000	7.7600	7.7600	-14.159%	101	3,056	-97.165%
2025-07-23	7.8000	9.1500	7.7500	9.0400	+9.976%	355	3,055	-97.566%
2025-07-22	6.8000	8.8000	6.0000	8.2200	+23.609%	168	3,144	-97.324%
2025-07-21	7.5000	8.1500	6.6500	6.6500	-18.704%	226	3,128	-96.692%
2025-07-18	6.4000	8.5000	6.3000	8.1800	+34.098%	343	3,090	-97.311%
2025-07-17	5.8000	6.1000	5.2000	6.1000	+18.447%	269	3,112	-96.393%
2025-07-16	4.7000	5.1500	4.6100	5.1500	+7.292%	57	3,211	-95.728%
2025-07-15	5.0000	5.1500	4.7000	4.8000	-5.325%	127	3,187	-95.417%
2025-07-14	4.8500	5.2300	4.7500	5.0700	+6.737%	153	3,198	-95.661%
2025-07-11	5.0700	5.1000	4.3000	4.7500	-6.863%	60	3,233	-95.368%
2025-07-10	4.8000	5.3800	4.8000	5.1000	-8.929%	84	3,242	-95.686%
2025-07-09	5.1000	5.6000	4.5500	5.6000	+7.692%	133	3,180	-96.071%
2025-07-08	5.0300	5.4000	4.8000	5.2000	+3.380%	340	3,203	-95.769%
2025-07-07	5.1600	5.2500	4.2500	5.0300	-21.894%	1,620	3,289	-95.626%
2025-07-03	6.6000	6.9000	6.0000	6.4400	+6.446%	431	4,017	-96.584%
2025-07-02	4.9000	6.2500	4.9000	6.0500	+17.021%	1,105	4,017	-96.364%
2025-07-01	4.9700	5.3000	4.5100	5.1700	+12.391%	1,205	3,805	-95.745%
2025-06-30	3.7500	5.1400	3.7500	4.6000	+22.667%	571	3,191	-95.217%
2025-06-27	4.0500	4.1500	3.7000	3.7500	-3.351%	518	2,715	-94.133%
2025-06-26	3.9000	4.0500	3.8000	3.8800	+2.105%	91	2,251	-94.330%
2025-06-25	4.3000	4.3500	3.7500	3.8000	-3.553%	314	2,168	-94.211%
2025-06-24	3.3500	4.1500	3.3500	3.9400	+21.231%	201	1,949	-94.416%
2025-06-23	3.6000	3.7000	3.1500	3.2500	-9.722%	69	1,810	-93.231%
2025-06-20	3.8500	3.9000	3.5000	3.6000	-4.000%	258	1,773	-93.889%
2025-06-18	3.6500	4.0000	3.5000	3.7500	+2.740%	66	1,700	-94.133%
2025-06-17	3.7000	4.0500	3.5900	3.6500	-6.410%	89	1,700	-93.973%
2025-06-16	4.0000	4.0000	3.6500	3.9000	+9.859%	192	1,703	-94.359%
2025-06-13	4.2500	4.2500	3.5500	3.5500	-11.250%	80	1,511	-93.803%
2025-06-12	4.2500	4.3000	4.0000	4.0000	-6.977%	37	1,475	-94.500%
2025-06-11	5.0000	5.0000	4.3000	4.3000	0.000%	118	1,449	-94.884%
2025-06-10	4.6000	4.6500	4.0000	4.3000	-1.149%	40	1,332	-94.884%
2025-06-09	4.6500	4.6500	4.1000	4.3500	+1.163%	54	1,314	-94.943%
2025-06-06	4.1500	4.6000	4.1500	4.3000	+1.176%	38	1,262	-94.884%
2025-06-05	4.9000	4.9000	4.0600	4.2500	-15.000%	98	1,250	-94.824%
2025-06-04	4.2200	5.0000	4.1200	5.0000	+12.360%	39	1,205	-95.600%
2025-06-03	4.5000	4.5500	4.2000	4.4500	+3.488%	223	1,180	-95.056%
2025-06-02	5.1000	5.1000	4.3000	4.3000	-12.245%	35	959	-94.884%
2025-05-30	5.3000	5.3000	4.8000	4.9000	-7.547%	514	931	-95.510%
2025-05-29	5.7000	5.7000	5.0000	5.3000	-10.169%	7	675	-95.849%
2025-05-28	6.0000	6.0000	5.7000	5.9000	-1.667%	33	671	-96.271%
2025-05-27	6.0000	6.1100	5.3000	6.0000	+11.111%	132	638	-96.333%
2025-05-23	5.3000	5.9000	5.3000	5.4000	-8.163%	44	492	-95.926%
2025-05-22	6.0000	6.3300	5.7000	5.8800	+9.497%	113	492	-96.259%
2025-05-21	5.5000	6.1000	5.3000	5.3700	-5.789%	63	465	-95.903%
2025-05-20	6.1000	6.1000	5.2000	5.7000	+13.095%	105	408	-96.140%
2025-05-19	5.3000	5.5000	5.0000	5.0400	-9.353%	55	326	-95.635%
2025-05-16	5.6300	6.0000	5.5000	5.5600	+5.905%	290	272	-96.043%
2025-05-15	5.8000	5.8000	5.1900	5.2500	-13.934%	144	168	-95.810%
2025-05-14	6.0000	6.1000	5.9000	6.1000	-1.613%	20	25	-96.393%
2025-05-13	6.2300	6.5000	6.2000	6.2000	0.000%	5	5	-96.452%

.dark-mode .dYlLXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dYlLXB{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115C10BULL Jan 15 2027 10.00 Call (BULL270115C00010000)option OPRA

BULL20270115C10
BULL Jan 15 2027 10.00 Call (BULL270115C00010000)
option OPRA