Dark

BULL20270115C22.5
BULL Jan 15 2027 22.50 Call (BULL270115C00022500)
option OPRA

EOD

Jul 30, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,703	0.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	-14.286%	136	1,705	-16.667%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,699	-28.571%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+66.667%	5	1,699	-50.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-25.000%	2	1,699	-16.667%
2026-07-20	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,701	-37.500%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,700	-16.667%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,699	0.000%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+20.000%	10	1,700	-16.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,707	0.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,707	-37.500%
2026-06-17	0.1000	0.1000	0.0800	0.1000	+25.000%	13	1,707	-50.000%
2026-06-11	0.0800	0.0800	0.0800	0.0800	+60.000%	4	1,706	-37.500%
2026-06-09	0.0700	0.0800	0.0500	0.0500	-37.500%	15	1,706	0.000%
2026-06-05	0.0900	0.0900	0.0800	0.0800	0.000%	45	1,718	-37.500%
2026-06-02	0.0800	0.0800	0.0800	0.0800	0.000%	10	1,748	-37.500%
2026-06-01	0.1000	0.1100	0.0800	0.0800	-11.111%	75	1,758	-37.500%
2026-05-29	0.1200	0.1200	0.0800	0.0900	+12.500%	41	1,691	-44.444%
2026-05-28	0.0700	0.0800	0.0700	0.0800	0.000%	2	1,691	-37.500%
2026-05-27	0.0800	0.0800	0.0800	0.0800	-20.000%	66	1,691	-37.500%
2026-05-22	0.1000	0.1000	0.0900	0.1000	-16.667%	63	1,690	-50.000%
2026-05-20	0.1200	0.1200	0.1200	0.1200	-14.286%	31	1,690	-58.333%
2026-05-19	0.1300	0.1400	0.1300	0.1400	+7.692%	30	1,689	-64.286%
2026-05-15	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,689	-61.538%
2026-05-14	0.1500	0.1500	0.1300	0.1300	-13.333%	34	1,688	-61.538%
2026-05-11	0.1400	0.1500	0.1400	0.1500	+15.385%	5	1,714	-66.667%
2026-05-08	0.1300	0.1300	0.1300	0.1300	+8.333%	5	1,713	-61.538%
2026-05-07	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,713	-58.333%
2026-05-06	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,713	-64.286%
2026-05-05	0.1600	0.1600	0.1500	0.1500	-6.250%	22	1,714	-66.667%
2026-05-04	0.1700	0.1700	0.1600	0.1600	+6.667%	11	1,697	-68.750%
2026-05-01	0.1600	0.1600	0.1500	0.1500	0.000%	83	1,617	-66.667%
2026-04-29	0.1600	0.1700	0.1500	0.1500	-16.667%	7	1,617	-66.667%
2026-04-28	0.2300	0.2300	0.1800	0.1800	+12.500%	15	1,611	-72.222%
2026-04-23	0.1500	0.1800	0.1500	0.1600	-27.273%	30	1,606	-68.750%
2026-04-22	0.2200	0.2200	0.2200	0.2200	-12.000%	5	1,611	-77.273%
2026-04-21	0.2300	0.2500	0.2300	0.2500	+47.059%	20	1,606	-80.000%
2026-04-20	0.1600	0.2000	0.1600	0.1700	-5.556%	24	1,608	-70.588%
2026-04-17	0.1800	0.1800	0.1500	0.1800	+20.000%	23	1,601	-72.222%
2026-04-16	0.1500	0.1500	0.1500	0.1500	0.000%	7	1,590	-66.667%
2026-04-15	0.1500	0.1500	0.1500	0.1500	+66.667%	30	1,583	-66.667%
2026-04-14	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,553	-44.444%
2026-04-02	0.0700	0.0700	0.0700	0.0700	-12.500%	6	1,553	-28.571%
2026-04-01	0.0800	0.0800	0.0800	0.0800	0.000%	20	1,553	-37.500%
2026-03-30	0.0800	0.0800	0.0800	0.0800	0.000%	20	1,533	-37.500%
2026-03-24	0.0800	0.0800	0.0800	0.0800	-20.000%	35	1,539	-37.500%
2026-03-23	0.1100	0.1100	0.1000	0.1000	-50.000%	4	1,570	-50.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,569	-75.000%
2026-03-17	0.1300	0.1300	0.1300	0.1300	+8.333%	4	1,568	-61.538%
2026-03-16	0.1200	0.1200	0.1200	0.1200	0.000%	5	1,571	-58.333%
2026-03-13	0.1200	0.1200	0.1200	0.1200	-7.692%	35	1,570	-58.333%
2026-03-10	0.1300	0.1300	0.1300	0.1300	-13.333%	3	1,570	-61.538%
2026-03-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,568	-66.667%
2026-03-06	0.1500	0.1500	0.1500	0.1500	-16.667%	5	1,568	-66.667%
2026-02-26	0.1900	0.1900	0.1800	0.1800	-10.000%	16	1,565	-72.222%
2026-02-24	0.2000	0.2000	0.2000	0.2000	+53.846%	4	1,549	-75.000%
2026-02-23	0.1300	0.1300	0.1300	0.1300	-31.579%	1	1,545	-61.538%
2026-02-17	0.1900	0.1900	0.1900	0.1900	-5.000%	4	1,545	-73.684%
2026-02-13	0.2000	0.2000	0.2000	0.2000	+25.000%	120	1,665	-75.000%
2026-02-12	0.1600	0.1600	0.1600	0.1600	-15.789%	4	1,665	-68.750%
2026-02-11	0.1900	0.1900	0.1900	0.1900	-26.923%	120	1,667	-73.684%
2026-02-10	0.2600	0.2600	0.2600	0.2600	+18.182%	25	1,614	-80.769%
2026-02-09	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,589	-77.273%
2026-02-06	0.2100	0.2100	0.2100	0.2100	+40.000%	30	1,590	-76.190%
2026-02-05	0.1800	0.1800	0.1100	0.1500	-34.783%	409	1,600	-66.667%
2026-02-04	0.2000	0.2300	0.2000	0.2300	+35.294%	4	1,798	-78.261%
2026-02-03	0.1700	0.1700	0.1700	0.1700	-26.087%	11	1,800	-70.588%
2026-02-02	0.2300	0.2400	0.2300	0.2300	-14.815%	15	1,800	-78.261%
2026-01-30	0.3000	0.3000	0.2700	0.2700	-10.000%	104	1,811	-81.481%
2026-01-29	0.3500	0.3500	0.3000	0.3000	-16.667%	73	1,744	-83.333%
2026-01-28	0.3700	0.4000	0.3500	0.3600	-2.703%	74	1,726	-86.111%
2026-01-27	0.4200	0.4200	0.3500	0.3700	-7.500%	16	1,706	-86.486%
2026-01-26	0.3800	0.4000	0.3800	0.4000	-6.977%	18	1,697	-87.500%
2026-01-22	0.4700	0.4700	0.4300	0.4300	-8.511%	4	1,697	-88.372%
2026-01-21	0.4500	0.4900	0.4500	0.4700	0.000%	8	1,697	-89.362%
2026-01-20	0.4900	0.5300	0.4700	0.4700	-14.545%	22	1,693	-89.362%
2026-01-14	0.5400	0.5500	0.5000	0.5500	+1.852%	20	1,673	-90.909%
2026-01-13	0.5600	0.5600	0.5400	0.5400	-14.286%	4	1,660	-90.741%
2026-01-08	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,656	-92.063%
2026-01-06	0.7000	0.7000	0.6600	0.6600	+10.000%	5	1,655	-92.424%
2026-01-05	0.7000	0.7000	0.6000	0.6000	-6.250%	2	1,656	-91.667%
2026-01-02	0.6000	0.6400	0.5900	0.6400	+14.286%	102	1,655	-92.188%
2025-12-31	0.6000	0.6000	0.5400	0.5600	-12.500%	39	1,634	-91.071%
2025-12-30	0.6400	0.6400	0.6400	0.6400	0.000%	1	1,634	-92.188%
2025-12-29	0.6400	0.6400	0.6400	0.6400	-5.882%	11	1,634	-92.188%
2025-12-26	0.6700	0.7200	0.6700	0.6800	-13.924%	4	1,636	-92.647%
2025-12-23	0.6500	0.7900	0.6500	0.7900	-7.059%	6	1,638	-93.671%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-8.602%	1	1,644	-94.118%
2025-12-17	0.9300	0.9300	0.9300	0.9300	+9.412%	2	1,644	-94.624%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-5.556%	10	1,644	-94.118%
2025-12-15	1.0000	1.0000	0.8900	0.9000	-23.077%	7	1,644	-94.444%
2025-12-12	1.2600	1.2600	1.1200	1.1700	-5.645%	48	1,638	-95.726%
2025-12-11	1.2200	1.2400	1.1500	1.2400	-6.061%	6	1,633	-95.968%
2025-12-10	1.3300	1.4000	1.3200	1.3200	-2.222%	61	1,630	-96.212%
2025-12-09	1.2700	1.3500	1.2700	1.3500	+13.445%	58	1,637	-96.296%
2025-12-08	1.1900	1.1900	1.1900	1.1900	-4.800%	5	1,637	-95.798%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,637	-96.000%
2025-12-04	1.3200	1.3200	1.2800	1.2800	+11.304%	5	1,636	-96.094%
2025-12-03	1.1100	1.1500	1.1100	1.1500	-5.738%	11	1,636	-95.652%
2025-12-02	1.2500	1.2500	1.1700	1.2200	+3.390%	54	1,625	-95.902%
2025-12-01	1.1900	1.1900	1.1800	1.1800	-13.235%	3	1,588	-95.763%
2025-11-28	1.3600	1.3600	1.3600	1.3600	+16.239%	1	1,588	-96.324%
2025-11-24	1.1600	1.1700	0.9900	1.1700	+17.000%	3	1,587	-95.726%
2025-11-21	1.1000	1.1300	1.0000	1.0000	-16.667%	16	1,588	-95.000%
2025-11-20	1.2500	1.2500	1.1500	1.2000	+13.208%	44	1,577	-95.833%
2025-11-19	1.1600	1.1600	1.0600	1.0600	-15.200%	14	1,541	-95.283%
2025-11-18	1.1800	1.2500	1.1800	1.2500	+22.549%	30	1,550	-96.000%
2025-11-17	1.1000	1.1500	1.0200	1.0200	+0.990%	37	1,550	-95.098%
2025-11-14	1.2900	1.2900	1.0100	1.0100	-28.369%	8	1,531	-95.050%
2025-11-13	1.5400	1.5400	1.4100	1.4100	-9.032%	63	1,537	-96.454%
2025-11-11	1.5500	1.5500	1.5500	1.5500	-2.516%	2	1,477	-96.774%
2025-11-10	1.6100	1.6800	1.5900	1.5900	+2.581%	4	1,477	-96.855%
2025-11-07	1.4900	1.5500	1.4900	1.5500	-1.274%	4	1,478	-96.774%
2025-11-06	1.5100	1.5700	1.5100	1.5700	-5.988%	4	1,477	-96.815%
2025-11-05	1.5000	1.6700	1.5000	1.6700	-16.080%	10	1,476	-97.006%
2025-11-03	2.0000	2.0500	1.9900	1.9900	-7.442%	5	1,473	-97.487%
2025-10-31	2.4000	2.4000	2.1000	2.1500	-2.273%	15	1,473	-97.674%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,476	-97.727%
2025-10-29	2.3700	2.3700	2.3500	2.3500	0.000%	43	1,475	-97.872%
2025-10-28	2.3500	2.3500	2.3500	2.3500	-7.115%	1	1,512	-97.872%
2025-10-27	2.6500	2.6500	2.5300	2.5300	+8.120%	6	1,507	-98.024%
2025-10-23	2.3500	2.3500	2.3400	2.3400	+2.183%	43	1,507	-97.863%
2025-10-22	2.3000	2.4000	2.2100	2.2900	-4.583%	755	1,509	-97.817%
2025-10-21	2.4800	2.5900	2.4000	2.4000	0.000%	55	1,458	-97.917%
2025-10-20	2.4100	2.4100	2.4000	2.4000	-2.041%	7	1,406	-97.917%
2025-10-17	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,399	-97.959%
2025-10-16	2.8500	2.8500	2.5300	2.6000	-6.810%	681	1,398	-98.077%
2025-10-15	2.8100	2.8100	2.7900	2.7900	+1.455%	3	874	-98.208%
2025-10-14	2.6200	2.7500	2.5000	2.7500	+1.852%	10	871	-98.182%
2025-10-13	2.7000	2.7000	2.7000	2.7000	+4.247%	2	867	-98.148%
2025-10-10	2.8500	2.9000	2.5800	2.5900	-16.452%	20	868	-98.069%
2025-10-09	3.1000	3.2500	3.0000	3.1000	+7.266%	40	861	-98.387%
2025-10-08	3.5000	3.5000	2.7500	2.8900	-8.254%	25	837	-98.270%
2025-10-07	3.1500	3.3000	2.9000	3.1500	-10.000%	28	826	-98.413%
2025-10-06	3.5500	3.5500	3.4500	3.5000	-2.778%	30	826	-98.571%
2025-10-03	3.6500	3.6500	3.5500	3.6000	+4.348%	13	805	-98.611%
2025-10-02	3.8000	3.8000	3.4500	3.4500	-6.757%	6	802	-98.551%
2025-10-01	3.6300	3.7000	3.4000	3.7000	-9.756%	6	799	-98.649%
2025-09-30	4.4100	4.4100	4.1000	4.1000	+1.235%	10	794	-98.780%
2025-09-29	4.0600	4.3000	3.8500	4.0500	+3.846%	14	793	-98.765%
2025-09-26	3.9400	4.0000	3.6000	3.9000	+9.244%	34	803	-98.718%
2025-09-25	3.1200	3.6500	3.1200	3.5700	+10.870%	12	800	-98.599%
2025-09-24	3.6400	3.6400	3.2000	3.2200	-1.829%	10	799	-98.447%
2025-09-23	3.3000	3.3900	3.2800	3.2800	+0.923%	13	797	-98.476%
2025-09-22	2.9000	3.2500	2.9000	3.2500	+19.048%	14	794	-98.462%
2025-09-19	2.7300	2.7300	2.7300	2.7300	+7.059%	5	801	-98.168%
2025-09-18	2.5500	2.6000	2.5500	2.5500	-1.544%	12	801	-98.039%
2025-09-17	2.5900	2.5900	2.5900	2.5900	-0.385%	1	791	-98.069%
2025-09-16	2.9500	2.9500	2.6000	2.6000	+0.775%	2	790	-98.077%
2025-09-15	2.7300	2.7300	2.5800	2.5800	-0.769%	3	789	-98.062%
2025-09-12	2.6500	2.6500	2.6000	2.6000	0.000%	7	787	-98.077%
2025-09-11	2.6500	2.6600	2.6000	2.6000	0.000%	5	780	-98.077%
2025-09-10	2.6700	2.7800	2.6000	2.6000	0.000%	12	777	-98.077%
2025-09-09	2.6600	2.7000	2.6000	2.6000	-5.455%	36	771	-98.077%
2025-09-08	2.7500	2.7500	2.7500	2.7500	+3.774%	1	737	-98.182%
2025-09-05	2.6200	2.6500	2.6000	2.6500	-7.018%	267	736	-98.113%
2025-09-03	2.8500	2.8500	2.8500	2.8500	-4.682%	1	561	-98.246%
2025-09-02	3.2000	3.2000	2.8300	2.9900	-8.000%	14	561	-98.328%
2025-08-29	3.5000	3.5000	3.2500	3.2500	-7.143%	8	557	-98.462%
2025-08-27	3.4500	3.5000	3.4500	3.5000	-1.685%	2	557	-98.571%
2025-08-22	3.6500	3.6500	3.4500	3.5600	+0.282%	11	555	-98.596%
2025-08-20	3.5000	3.5500	3.2000	3.5500	-4.054%	11	558	-98.592%
2025-08-19	4.9500	4.9500	3.7000	3.7000	-7.731%	3	553	-98.649%
2025-08-18	4.2000	4.2000	4.0100	4.0100	-1.474%	26	552	-98.753%
2025-08-15	4.0000	4.1500	4.0000	4.0700	+16.286%	5	526	-98.771%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-5.405%	1	522	-98.571%
2025-08-13	4.1500	4.1500	3.7000	3.7000	-7.500%	7	521	-98.649%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+4.167%	2	514	-98.750%
2025-08-11	4.0000	4.2000	3.7500	3.8400	+5.205%	225	512	-98.698%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-14.918%	1	309	-98.630%
2025-08-06	4.3600	4.3600	4.2900	4.2900	-0.233%	2	308	-98.834%
2025-08-05	3.9500	4.3000	3.6500	4.3000	+17.808%	12	307	-98.837%
2025-08-04	3.5000	3.7700	3.5000	3.6500	+7.353%	12	309	-98.630%
2025-08-01	3.3500	3.7500	3.3500	3.4000	-8.602%	4	310	-98.529%
2025-07-31	3.4000	3.7200	3.4000	3.7200	+0.541%	7	306	-98.656%
2025-07-30	3.7000	3.8000	3.6000	3.7000	0.000%	10	305	-98.649%
2025-07-29	4.2000	4.2000	3.6000	3.7000	-22.917%	10	301	-98.649%
2025-07-28	4.6500	4.9000	4.4500	4.8000	-4.000%	11	293	-98.958%
2025-07-25	4.7500	5.0000	4.4800	5.0000	+7.527%	12	288	-99.000%
2025-07-24	5.5500	5.5500	4.6500	4.6500	-5.102%	19	281	-98.925%
2025-07-23	5.5200	5.8000	4.9000	4.9000	-3.922%	23	271	-98.980%
2025-07-22	4.2000	5.1000	3.9000	5.1000	+27.500%	12	256	-99.020%
2025-07-21	4.1500	5.1000	4.0000	4.0000	-20.000%	21	261	-98.750%
2025-07-18	3.7000	5.0000	3.7000	5.0000	+35.135%	33	251	-99.000%
2025-07-17	3.2500	3.8000	3.2000	3.7000	+21.311%	27	256	-98.649%
2025-07-16	2.7300	3.0500	2.7300	3.0500	+7.774%	2	242	-98.361%
2025-07-15	2.8000	2.8300	2.8000	2.8300	+0.712%	2	242	-98.233%
2025-07-14	2.8900	2.9300	2.8100	2.8100	+1.079%	3	243	-98.221%
2025-07-11	2.7800	2.7800	2.7800	2.7800	-11.746%	1	240	-98.201%
2025-07-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	239	-98.413%
2025-07-08	3.1000	3.1000	3.0500	3.0500	0.000%	2	238	-98.361%
2025-07-07	2.0000	3.0500	2.0000	3.0500	-15.278%	9	238	-98.361%
2025-07-03	4.0000	4.0900	3.6000	3.6000	-4.509%	21	241	-98.611%
2025-07-02	3.0000	3.8700	3.0000	3.7700	+35.612%	99	241	-98.674%
2025-07-01	2.0000	2.9500	2.0000	2.7800	+25.792%	9	175	-98.201%
2025-06-27	2.1200	2.2100	1.9900	2.2100	+9.950%	5	169	-97.738%
2025-06-25	2.0000	2.0100	2.0000	2.0100	+8.649%	3	169	-97.512%
2025-06-24	2.0000	2.4000	1.8500	1.8500	+8.824%	72	168	-97.297%
2025-06-23	1.9000	1.9500	1.7000	1.7000	+0.592%	22	98	-97.059%
2025-06-20	2.2500	2.2500	1.6900	1.6900	-23.874%	4	100	-97.041%
2025-06-18	1.9500	2.2200	1.9500	2.2200	+7.767%	10	95	-97.748%
2025-06-16	2.1200	2.1200	2.0600	2.0600	-4.186%	2	95	-97.573%
2025-06-13	2.2000	2.2000	2.1500	2.1500	-15.686%	74	93	-97.674%
2025-06-11	2.1600	2.7500	2.1600	2.5500	+24.390%	5	95	-98.039%
2025-06-10	3.0500	3.0500	2.0000	2.0500	-7.658%	60	91	-97.561%
2025-06-09	2.3200	2.6100	2.2200	2.2200	-20.714%	6	34	-97.748%
2025-06-06	2.8000	2.8000	2.8000	2.8000	+1.083%	2	35	-98.214%
2025-06-05	2.8500	2.8500	2.7700	2.7700	-2.120%	11	34	-98.195%
2025-06-04	2.5000	2.8300	2.3500	2.8300	+4.815%	16	23	-98.233%
2025-06-02	2.7000	2.7000	2.7000	2.7000	-22.857%	1	15	-98.148%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-3.846%	6	14	-98.571%
2025-05-28	4.0000	4.0000	3.6400	3.6400	+1.111%	3	11	-98.626%
2025-05-23	3.3000	3.6000	3.3000	3.6000	-6.005%	4	8	-98.611%
2025-05-22	3.8300	3.8300	3.8300	3.8300	+6.389%	1	8	-98.695%
2025-05-21	3.6000	3.6000	3.6000	3.6000	-5.263%	1	8	-98.611%
2025-05-19	3.8000	3.8000	3.8000	3.8000	-11.628%	5	7	-98.684%
2025-05-16	4.3000	4.3000	4.3000	4.3000	+31.902%	2	2	-98.837%
2025-05-15	3.2600	3.2600	3.2600	3.2600	0.000%	1	1	-98.466%

.dark-mode .cnTnTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnTnTW{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115C22.5BULL Jan 15 2027 22.50 Call (BULL270115C00022500)option OPRA

BULL20270115C22.5
BULL Jan 15 2027 22.50 Call (BULL270115C00022500)
option OPRA