Dark

BULL20270115C5
BULL Jan 15 2027 5.00 Call (BULL270115C00005000)
option OPRA

EOD

Oct 1, 2026

2.30+2.679%(+0.06)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1400	2.3000	2.1400	2.3000	+2.679%	23	12,644	0.000%
2026-09-30	2.2800	2.2800	2.2300	2.2400	-4.681%	406	12,655	+2.679%
2026-09-29	2.3000	2.3500	2.3000	2.3500	+2.620%	11	13,011	-2.128%
2026-09-28	2.4200	2.4200	2.2900	2.2900	-6.531%	11	13,005	+0.437%
2026-09-25	2.4600	2.5300	2.4100	2.4500	-1.606%	144	12,998	-6.122%
2026-09-24	2.8000	2.8000	2.4500	2.4900	-12.632%	49	12,856	-7.631%
2026-09-23	3.1600	3.1600	2.8500	2.8500	-14.414%	34	12,850	-19.298%
2026-09-22	3.4000	3.4000	3.3300	3.3300	-4.857%	87	12,823	-30.931%
2026-09-21	3.4500	3.5000	3.4500	3.5000	+2.941%	51	12,908	-34.286%
2026-09-18	3.2500	3.4000	3.2500	3.4000	+16.838%	13	12,952	-32.353%
2026-09-17	3.0900	3.0900	2.7000	2.9100	+0.345%	70	12,961	-20.962%
2026-09-16	3.4000	3.5000	2.9000	2.9000	-22.667%	54	12,962	-20.690%
2026-09-15	3.8000	3.9000	3.7500	3.7500	-9.639%	15	12,917	-38.667%
2026-09-14	4.2000	4.3600	4.0000	4.1500	-5.682%	25	12,910	-44.578%
2026-09-11	4.6500	4.6500	4.4000	4.4000	-0.227%	12	12,919	-47.727%
2026-09-10	4.4200	4.4500	4.4100	4.4100	-8.506%	3	12,931	-47.846%
2026-09-09	4.6000	4.9300	4.6000	4.8200	+2.553%	46	12,934	-52.282%
2026-09-08	4.9000	4.9000	4.7000	4.7000	-4.082%	22	12,972	-51.064%
2026-09-04	5.0000	5.0000	4.8000	4.9000	-3.543%	65	13,052	-53.061%
2026-09-03	4.8000	5.3500	4.8000	5.0800	+19.529%	323	13,052	-54.724%
2026-09-02	4.0600	4.2500	4.0600	4.2500	+1.190%	9	13,344	-45.882%
2026-09-01	4.3400	4.4700	4.2000	4.2000	-9.871%	80	13,353	-45.238%
2026-08-31	4.5000	4.7500	4.3500	4.6600	+5.909%	126	13,421	-50.644%
2026-08-28	4.6800	4.9000	4.4000	4.4000	-5.376%	61	13,542	-47.727%
2026-08-27	4.1300	4.7500	4.1300	4.6500	+14.815%	149	13,560	-50.538%
2026-08-26	3.9500	4.0500	3.9000	4.0500	0.000%	9	13,695	-43.210%
2026-08-25	3.9500	4.1500	3.9000	4.0500	+6.579%	35	13,699	-43.210%
2026-08-24	3.9000	4.1000	3.8000	3.8000	-7.990%	13	13,732	-39.474%
2026-08-21	4.4000	4.7100	4.1300	4.1300	-1.667%	81	13,739	-44.310%
2026-08-20	5.0000	5.0500	4.1000	4.2000	+10.526%	1,094	13,812	-45.238%
2026-08-19	3.3000	3.9000	3.3000	3.8000	+20.253%	160	14,737	-39.474%
2026-08-18	3.2000	3.3000	3.1600	3.1600	-8.140%	141	14,851	-27.215%
2026-08-17	3.4500	3.5100	3.3500	3.4400	+5.846%	167	14,922	-33.140%
2026-08-14	3.2500	3.3500	3.2500	3.2500	-1.515%	4	15,078	-29.231%
2026-08-13	3.2000	3.4500	3.1900	3.3000	+8.197%	92	15,078	-30.303%
2026-08-12	2.9000	3.2000	2.7300	3.0500	+3.390%	31	15,140	-24.590%
2026-08-11	2.6500	2.9500	2.5000	2.9500	+8.456%	20	15,161	-22.034%
2026-08-10	2.8300	2.8300	2.7100	2.7200	-2.857%	12	15,177	-15.441%
2026-08-07	2.7500	2.8000	2.5000	2.8000	+5.263%	15	15,182	-17.857%
2026-08-06	2.8200	2.8200	2.6500	2.6600	-5.338%	156	15,195	-13.534%
2026-08-05	2.8000	2.9200	2.8000	2.8100	-1.404%	40	15,126	-18.149%
2026-08-04	2.8400	2.9400	2.8200	2.8500	+5.556%	37	15,162	-19.298%
2026-08-03	2.5800	2.7000	2.5700	2.7000	+7.570%	4	15,172	-14.815%
2026-07-31	2.6000	2.6000	2.4400	2.5100	-2.713%	68	15,170	-8.367%
2026-07-30	2.5000	2.6000	2.4800	2.5800	+4.453%	153	15,234	-10.853%
2026-07-29	2.5800	2.6300	2.4700	2.4700	-8.178%	42	15,284	-6.883%
2026-07-28	2.7000	2.7100	2.6800	2.6900	-15.409%	9	15,262	-14.498%
2026-07-27	3.1800	3.1800	3.1800	3.1800	+11.189%	10	15,261	-27.673%
2026-07-24	3.1000	3.2000	2.8600	2.8600	-13.333%	40	15,271	-19.580%
2026-07-23	3.3000	3.4000	3.2000	3.3000	-5.714%	336	15,293	-30.303%
2026-07-22	3.6300	3.7000	3.3500	3.5000	+1.449%	116	15,343	-34.286%
2026-07-21	3.3000	3.6200	3.3000	3.4500	+11.650%	369	15,457	-33.333%
2026-07-20	3.0000	3.1500	3.0000	3.0900	+16.165%	421	15,804	-25.566%
2026-07-17	2.8000	2.8000	2.4000	2.6600	-11.333%	181	16,223	-13.534%
2026-07-16	3.1900	3.1900	3.0000	3.0000	-3.226%	104	16,301	-23.333%
2026-07-15	3.1400	3.2000	2.9500	3.1000	+1.639%	120	16,325	-25.806%
2026-07-14	2.7100	3.1000	2.6900	3.0500	+12.963%	124	16,426	-24.590%
2026-07-13	2.9100	2.9300	2.6100	2.7000	-5.263%	41	16,545	-14.815%
2026-07-10	2.9500	2.9500	2.7700	2.8500	-1.724%	89	16,554	-19.298%
2026-07-09	2.8000	2.9000	2.7500	2.9000	+6.227%	227	16,584	-20.690%
2026-07-08	2.5500	2.8000	2.5100	2.7300	-4.878%	41	16,776	-15.751%
2026-07-07	2.7400	2.8700	2.5300	2.8700	+4.745%	13	16,801	-19.861%
2026-07-06	2.5000	2.7500	2.5000	2.7400	+1.481%	46	16,798	-16.058%
2026-07-02	2.9000	3.0000	2.6500	2.7000	+5.469%	273	17,040	-14.815%
2026-07-01	2.2800	2.5600	2.2800	2.5600	+13.274%	85	17,040	-10.156%
2026-06-30	2.2700	2.2700	2.2000	2.2600	-5.042%	7	17,121	+1.770%
2026-06-29	2.4000	2.4000	2.2100	2.3800	+8.182%	16	17,125	-3.361%
2026-06-26	2.1700	2.2100	2.0200	2.2000	+3.774%	10	17,125	+4.545%
2026-06-25	2.2000	2.2000	2.0500	2.1200	-7.018%	15	17,124	+8.491%
2026-06-24	2.4100	2.4100	2.2200	2.2800	-4.202%	126	17,112	+0.877%
2026-06-23	2.4500	2.5300	2.2900	2.3800	-2.857%	32	17,032	-3.361%
2026-06-22	2.7000	2.8500	2.4500	2.4500	-7.547%	111	17,004	-6.122%
2026-06-18	2.5900	2.8800	2.5900	2.6500	-1.119%	439	16,950	-13.208%
2026-06-17	2.3900	2.9000	2.3900	2.6800	+10.288%	512	16,950	-14.179%
2026-06-16	2.3700	2.5600	2.1700	2.4300	-2.800%	44	17,187	-5.350%
2026-06-15	2.7000	2.7600	2.4500	2.5000	+14.155%	1,802	17,195	-8.000%
2026-06-12	2.5000	2.5000	2.1800	2.1900	-9.504%	446	16,350	+5.023%
2026-06-11	2.0000	2.4900	1.9000	2.4200	+16.908%	3,083	16,526	-4.959%
2026-06-10	1.4500	2.1000	1.4500	2.0700	+38.000%	162	13,613	+11.111%
2026-06-09	1.6500	1.7000	1.4500	1.5000	-9.639%	87	13,650	+53.333%
2026-06-08	1.6000	1.7300	1.5900	1.6600	+3.750%	327	13,619	+38.554%
2026-06-05	1.8500	1.8500	1.5900	1.6000	-15.789%	227	13,596	+43.750%
2026-06-04	1.8100	2.0300	1.7800	1.9000	+2.703%	268	13,458	+21.053%
2026-06-03	1.9600	1.9600	1.7300	1.8500	-9.756%	138	13,265	+24.324%
2026-06-02	2.3000	2.3000	2.0400	2.0500	-10.870%	63	13,175	+12.195%
2026-06-01	2.1000	2.3000	2.0500	2.3000	+5.505%	125	13,127	0.000%
2026-05-29	2.1000	2.3500	2.1000	2.1800	+3.810%	144	13,094	+5.505%
2026-05-28	1.8800	2.1000	1.8500	2.1000	0.000%	82	13,133	+9.524%
2026-05-27	2.0000	2.1100	1.8000	2.1000	+0.478%	96	13,101	+9.524%
2026-05-26	2.0500	2.2300	1.9600	2.0900	+2.956%	129	13,082	+10.048%
2026-05-22	2.1700	2.3000	1.9400	2.0300	-18.800%	862	12,566	+13.300%
2026-05-21	2.7200	2.8500	2.3300	2.5000	-3.846%	357	12,651	-8.000%
2026-05-20	2.8000	2.8500	2.6000	2.6000	-1.887%	103	12,651	-11.538%
2026-05-19	2.8000	2.8000	2.5600	2.6500	0.000%	30	12,602	-13.208%
2026-05-18	2.7200	2.9000	2.6500	2.6500	-6.028%	48	12,602	-13.208%
2026-05-15	2.7400	2.8200	2.7000	2.8200	-5.051%	76	12,602	-18.440%
2026-05-14	2.7000	3.0500	2.6500	2.9700	+8.000%	122	12,568	-22.559%
2026-05-13	2.6300	2.8000	2.4500	2.7500	0.000%	204	12,191	-16.364%
2026-05-12	2.6400	2.7500	2.5500	2.7500	-1.786%	415	12,191	-16.364%
2026-05-11	2.6000	2.8100	2.5500	2.8000	+3.704%	74	12,191	-17.857%
2026-05-08	2.7500	2.9800	2.5800	2.7000	-6.897%	54	12,152	-14.815%
2026-05-07	2.9500	2.9600	2.6000	2.9000	-3.333%	223	12,143	-20.690%
2026-05-06	2.9500	3.1500	2.7500	3.0000	0.000%	226	12,055	-23.333%
2026-05-05	2.8900	3.1500	2.8000	3.0000	+4.530%	137	12,241	-23.333%
2026-05-04	2.7600	3.0500	2.7600	2.8700	+5.515%	77	12,249	-19.861%
2026-05-01	2.7000	2.8500	2.5900	2.7200	+3.030%	363	12,208	-15.441%
2026-04-30	2.8300	2.8300	2.5200	2.6400	+5.179%	88	12,208	-12.879%
2026-04-29	2.7300	2.7300	2.4000	2.5100	-10.357%	309	12,196	-8.367%
2026-04-28	2.7300	2.8000	2.7000	2.8000	-3.448%	61	12,190	-17.857%
2026-04-27	2.6500	3.1000	2.6500	2.9000	+6.618%	296	12,205	-20.690%
2026-04-24	2.7300	2.7700	2.5600	2.7200	+0.741%	177	12,298	-15.441%
2026-04-23	2.9000	2.9600	2.5800	2.7000	-11.475%	415	12,386	-14.815%
2026-04-22	2.9700	3.2000	2.9100	3.0500	+7.018%	182	12,230	-24.590%
2026-04-21	3.1300	3.2500	2.7800	2.8500	+1.064%	500	12,198	-19.298%
2026-04-20	2.5500	2.8200	2.4500	2.8200	+12.800%	744	12,198	-18.440%
2026-04-17	2.4700	2.6600	2.3800	2.5000	+4.603%	780	11,979	-8.000%
2026-04-16	2.2500	2.4800	2.0700	2.3900	+2.137%	486	12,068	-3.766%
2026-04-15	1.9000	2.4800	1.9000	2.3400	+25.134%	1,722	12,128	-1.709%
2026-04-14	1.5500	1.8700	1.5500	1.8700	+26.351%	1,363	12,478	+22.995%
2026-04-13	1.2300	1.4800	1.1500	1.4800	+20.325%	697	12,335	+55.405%
2026-04-10	1.3000	1.3000	1.2300	1.2300	-3.150%	441	12,353	+86.992%
2026-04-09	1.2900	1.3500	1.2100	1.2700	-3.053%	575	12,062	+81.102%
2026-04-08	1.3900	1.4700	1.3100	1.3100	+1.550%	550	11,603	+75.573%
2026-04-07	1.3000	1.3000	1.1600	1.2900	+3.200%	308	11,831	+78.295%
2026-04-06	1.2300	1.3300	1.2100	1.2500	+2.459%	568	11,858	+84.000%
2026-04-02	1.0500	1.2200	1.0200	1.2200	+4.274%	151	11,765	+88.525%
2026-04-01	1.2500	1.2700	1.1500	1.1700	-3.306%	441	11,765	+96.581%
2026-03-31	1.1300	1.2200	1.1000	1.2100	+8.036%	295	11,822	+90.083%
2026-03-30	1.2900	1.2900	1.0800	1.1200	-11.111%	322	11,778	+105.357%
2026-03-27	1.3200	1.3300	1.2200	1.2600	-10.000%	509	11,539	+82.540%
2026-03-26	1.4300	1.4900	1.3600	1.4000	-3.448%	677	11,172	+64.286%
2026-03-25	1.5500	1.5500	1.4500	1.4500	+0.694%	68	10,537	+58.621%
2026-03-24	1.5500	1.5500	1.4300	1.4400	-9.434%	166	10,508	+59.722%
2026-03-23	1.4900	1.6600	1.4500	1.5900	+8.163%	317	10,393	+44.654%
2026-03-20	1.4900	1.5700	1.4400	1.4700	-5.161%	291	10,375	+56.463%
2026-03-19	1.4700	1.5700	1.3500	1.5500	+1.307%	570	10,148	+48.387%
2026-03-18	1.6700	1.6700	1.5300	1.5300	-11.047%	373	9,710	+50.327%
2026-03-17	1.6500	1.7300	1.6500	1.7200	+6.173%	219	9,541	+33.721%
2026-03-16	1.6900	1.6900	1.5800	1.6200	+1.250%	210	9,533	+41.975%
2026-03-13	1.6700	1.7100	1.5900	1.6000	-1.235%	256	9,344	+43.750%
2026-03-12	1.7000	1.7400	1.6100	1.6200	-7.429%	327	9,245	+41.975%
2026-03-11	1.7800	1.8800	1.6900	1.7500	-1.685%	169	9,203	+31.429%
2026-03-10	1.7900	1.9000	1.7400	1.7800	-1.111%	379	9,107	+29.213%
2026-03-09	1.7000	1.8400	1.6700	1.8000	+2.857%	425	8,875	+27.778%
2026-03-06	1.9000	1.9800	1.7100	1.7500	-10.256%	842	8,582	+31.429%
2026-03-05	2.0100	2.3200	1.8800	1.9500	-10.138%	353	8,639	+17.949%
2026-03-04	2.3100	2.4100	2.1700	2.1700	+0.463%	205	8,441	+5.991%
2026-03-03	2.0800	2.2000	1.9700	2.1600	-0.461%	76	8,311	+6.481%
2026-03-02	2.0500	2.2500	2.0500	2.1700	+6.373%	72	8,343	+5.991%
2026-02-27	2.0500	2.0900	1.9500	2.0400	-7.273%	372	8,349	+12.745%
2026-02-26	2.1400	2.2500	2.0300	2.2000	+2.326%	383	8,209	+4.545%
2026-02-25	2.1000	2.1700	1.9900	2.1500	+8.586%	347	8,376	+6.977%
2026-02-24	1.8900	2.0800	1.8000	1.9800	+5.319%	468	8,376	+16.162%
2026-02-23	2.0500	2.1300	1.8500	1.8800	-10.476%	148	7,915	+22.340%
2026-02-20	2.1000	2.2000	2.1000	2.1000	0.000%	130	7,802	+9.524%
2026-02-19	2.1000	2.1300	2.0000	2.1000	-0.943%	115	7,703	+9.524%
2026-02-18	2.1000	2.4000	2.0700	2.1200	-3.636%	840	7,595	+8.491%
2026-02-17	2.1800	2.2100	2.0700	2.2000	0.000%	246	7,108	+4.545%
2026-02-13	2.1300	2.3600	2.1000	2.2000	+7.317%	353	6,587	+4.545%
2026-02-12	2.3500	2.3500	2.0400	2.0500	-12.766%	237	6,587	+12.195%
2026-02-11	2.5500	2.6000	2.2400	2.3500	-11.654%	339	6,460	-2.128%
2026-02-10	2.8200	2.9200	2.6600	2.6600	-3.273%	54	6,451	-13.534%
2026-02-09	2.5600	2.8500	2.5500	2.7500	+2.996%	217	6,406	-16.364%
2026-02-06	2.2300	2.7500	2.1800	2.6700	+29.612%	333	6,330	-13.858%
2026-02-05	2.5400	2.6400	2.0300	2.0600	-23.704%	434	6,128	+11.650%
2026-02-04	2.7000	2.7500	2.5500	2.7000	+3.846%	218	5,808	-14.815%
2026-02-03	2.8100	2.8500	2.4900	2.6000	-8.451%	277	5,684	-11.538%
2026-02-02	2.9500	3.0500	2.7500	2.8400	-4.698%	271	5,502	-19.014%
2026-01-30	3.1500	3.2500	2.9800	2.9800	-7.740%	362	5,340	-22.819%
2026-01-29	3.5000	3.5000	3.2000	3.2300	-7.714%	150	5,012	-28.793%
2026-01-28	3.6000	3.6500	3.5000	3.5000	-1.408%	61	4,881	-34.286%
2026-01-27	3.6000	3.6500	3.5000	3.5500	-1.934%	134	4,837	-35.211%
2026-01-26	3.8500	3.8500	3.6200	3.6200	-4.737%	97	4,791	-36.464%
2026-01-23	3.8000	3.9000	3.7000	3.8000	+1.333%	66	4,734	-39.474%
2026-01-22	3.8500	4.0000	3.7500	3.7500	0.000%	68	4,668	-38.667%
2026-01-21	3.8000	3.9000	3.6000	3.7500	-1.316%	237	4,613	-38.667%
2026-01-20	3.5500	4.0500	3.5500	3.8000	-6.173%	272	4,399	-39.474%
2026-01-16	4.3000	4.3000	4.0500	4.0500	-2.410%	7	4,157	-43.210%
2026-01-15	4.1000	4.4500	4.1000	4.1500	+1.220%	21	4,157	-44.578%
2026-01-13	4.2000	4.2000	4.0500	4.1000	-3.529%	56	4,146	-43.902%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-3.409%	1	4,171	-45.882%
2026-01-09	4.3800	4.5000	4.2000	4.4000	+7.317%	5	4,172	-47.727%
2026-01-08	4.3500	4.3700	4.1000	4.1000	-7.865%	40	4,173	-43.902%
2026-01-07	4.5500	4.5500	4.3800	4.4500	-4.301%	13	4,185	-48.315%
2026-01-06	4.6000	4.7000	4.4000	4.6500	+2.198%	155	4,179	-50.538%
2026-01-05	4.2500	4.7200	4.2500	4.5500	+7.059%	101	4,070	-49.451%
2026-01-02	3.9500	4.2500	3.9500	4.2500	+11.842%	17	4,012	-45.882%
2025-12-31	3.9000	4.0500	3.7000	3.8000	-3.797%	284	3,937	-39.474%
2025-12-30	4.0900	4.1500	3.9000	3.9500	-1.250%	111	3,937	-41.772%
2025-12-29	4.2500	4.4000	4.0000	4.0000	-4.762%	70	3,890	-42.500%
2025-12-26	4.3000	4.3700	4.2000	4.2000	-5.405%	112	3,840	-45.238%
2025-12-24	4.4000	4.4400	4.4000	4.4400	-2.418%	11	3,853	-48.198%
2025-12-23	4.7500	4.7500	4.5100	4.5500	-5.208%	12	3,853	-49.451%
2025-12-22	4.7100	4.9000	4.7100	4.8000	+4.348%	31	3,841	-52.083%
2025-12-19	4.4000	4.6000	4.4000	4.6000	+6.977%	91	3,841	-50.000%
2025-12-18	4.6100	4.6500	4.3000	4.3000	-2.273%	18	3,799	-46.512%
2025-12-17	4.7500	4.8000	4.4000	4.4000	-6.383%	82	3,787	-47.727%
2025-12-16	4.7000	4.7700	4.5500	4.7000	+1.732%	31	3,780	-51.064%
2025-12-15	5.0000	5.0600	4.6000	4.6200	-10.291%	78	3,774	-50.216%
2025-12-12	5.7600	5.7600	5.1500	5.1500	-9.649%	28	3,751	-55.340%
2025-12-11	5.8500	5.8500	5.6600	5.7000	-3.390%	47	3,731	-59.649%
2025-12-10	5.9000	6.1000	5.9000	5.9000	-1.667%	14	3,705	-61.017%
2025-12-09	5.4500	6.3000	5.4500	6.0000	+5.820%	61	3,698	-61.667%
2025-12-08	5.4300	5.6700	5.4300	5.6700	+4.228%	25	3,738	-59.436%
2025-12-05	5.2500	5.5000	5.2500	5.4400	-2.509%	71	3,739	-57.721%
2025-12-04	5.2600	5.6000	5.2600	5.5800	+5.283%	44	3,791	-58.781%
2025-12-03	4.9000	5.3000	4.9000	5.3000	+4.743%	21	3,810	-56.604%
2025-12-02	5.2500	5.3500	5.0600	5.0600	-1.365%	9	3,791	-54.545%
2025-12-01	5.1500	5.2200	4.9500	5.1300	-5.000%	29	3,785	-55.166%
2025-11-28	5.5000	5.5000	5.3000	5.4000	+1.887%	16	3,781	-57.407%
2025-11-26	5.8000	5.8000	5.1500	5.3000	+9.278%	1,655	3,796	-56.604%
2025-11-25	5.0500	5.0500	4.6000	4.8500	+2.105%	18	3,796	-52.577%
2025-11-24	4.5000	4.9000	4.5000	4.7500	+4.626%	20	3,784	-51.579%
2025-11-21	4.5000	4.7500	3.9500	4.5400	+0.889%	218	3,766	-49.339%
2025-11-20	4.8800	4.8800	4.5000	4.5000	+4.651%	215	3,613	-48.889%
2025-11-19	4.3000	4.4000	4.2500	4.3000	-7.527%	393	3,575	-46.512%
2025-11-18	4.4500	4.6500	4.3000	4.6500	+8.140%	290	3,754	-50.538%
2025-11-17	4.6500	4.6500	4.3000	4.3000	-9.474%	386	3,485	-46.512%
2025-11-14	5.1000	5.5500	4.7500	4.7500	-7.767%	71	3,718	-51.579%
2025-11-13	5.6000	5.6000	5.0000	5.1500	-11.207%	35	3,704	-55.340%
2025-11-12	5.6500	5.8000	5.6000	5.8000	+3.020%	7	3,699	-60.345%
2025-11-11	5.7000	5.7000	5.6300	5.6300	-2.931%	8	3,693	-59.147%
2025-11-10	5.9500	6.0000	5.7000	5.8000	+5.455%	23	3,687	-60.345%
2025-11-07	5.5000	5.6600	5.3500	5.5000	-7.563%	89	3,670	-58.182%
2025-11-06	6.1500	6.1500	5.6700	5.9500	-0.335%	58	3,586	-61.345%
2025-11-05	5.8000	6.0200	5.7500	5.9700	+2.931%	48	3,566	-61.474%
2025-11-04	6.3000	6.3000	5.6500	5.8000	-9.375%	2,010	3,545	-60.345%
2025-11-03	6.8500	6.8500	6.4000	6.4000	-9.348%	84	1,516	-64.063%
2025-10-31	6.9000	7.0700	6.9000	7.0600	+4.593%	107	1,516	-67.422%
2025-10-30	6.7000	6.9000	6.7000	6.7500	-4.255%	135	1,432	-65.926%
2025-10-29	7.0000	7.2000	6.9600	7.0500	-4.730%	11	1,471	-67.376%
2025-10-28	7.3500	7.4000	7.3500	7.4000	-3.520%	3	1,460	-68.919%
2025-10-27	7.7100	7.7500	7.6700	7.6700	+1.589%	7	1,459	-70.013%
2025-10-24	7.4600	7.8000	7.0000	7.5500	+5.594%	18	1,459	-69.536%
2025-10-23	7.2000	7.2400	7.0500	7.1500	+3.623%	13	1,470	-67.832%
2025-10-22	6.9500	7.2000	6.5500	6.9000	-4.167%	62	1,470	-66.667%
2025-10-21	7.5000	7.5600	7.0500	7.2000	-4.636%	77	1,435	-68.056%
2025-10-20	7.2000	7.5500	7.0000	7.5500	+5.594%	69	1,462	-69.536%
2025-10-17	7.9000	7.9000	7.1500	7.1500	-7.979%	95	1,423	-67.832%
2025-10-16	7.8800	7.8800	7.2500	7.7700	-0.385%	53	1,389	-70.399%
2025-10-15	7.9500	7.9500	7.6300	7.8000	+2.632%	34	1,341	-70.513%
2025-10-14	7.5000	7.6000	7.2500	7.6000	-1.935%	68	1,325	-69.737%
2025-10-13	7.5000	7.7500	7.3500	7.7500	-3.125%	66	1,261	-70.323%
2025-10-10	8.0000	8.1000	7.6000	8.0000	-5.882%	44	1,218	-71.250%
2025-10-09	8.6500	9.0000	8.4500	8.5000	-1.163%	24	1,174	-72.941%
2025-10-08	8.1700	8.7500	7.7000	8.6000	-2.162%	152	1,172	-73.256%
2025-10-07	9.6000	9.6000	8.7900	8.7900	-8.628%	9	1,060	-73.834%
2025-10-06	10.1000	10.1000	7.2500	9.6200	-3.800%	13	1,060	-76.091%
2025-10-03	10.3000	10.5000	10.0000	10.0000	0.000%	13	1,060	-77.000%
2025-10-02	10.0500	10.4000	9.8500	10.0000	-4.762%	8	1,052	-77.000%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+1.449%	1	1,044	-78.095%
2025-09-30	11.2000	11.2500	10.3500	10.3500	-1.429%	11	1,043	-77.778%
2025-09-29	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,052	-78.095%
2025-09-26	10.4000	10.9000	10.4000	10.5000	+5.000%	25	1,051	-78.095%
2025-09-25	9.1000	10.2500	9.1000	10.0000	+5.263%	54	1,075	-77.000%
2025-09-24	9.6000	10.0000	9.4800	9.5000	+2.703%	58	1,088	-75.789%
2025-09-23	8.7000	9.7000	8.7000	9.2500	-1.596%	18	1,093	-75.135%
2025-09-22	9.1700	9.6500	8.8500	9.4000	+6.818%	16	1,095	-75.532%
2025-09-19	8.1500	8.8000	8.1500	8.8000	+10.000%	14	1,105	-73.864%
2025-09-18	8.1500	8.2000	8.0000	8.0000	0.000%	12	1,107	-71.250%
2025-09-17	8.1500	8.2300	7.9000	8.0000	-3.030%	64	1,105	-71.250%
2025-09-16	8.0700	8.2500	8.0500	8.2500	-1.434%	7	1,103	-72.121%
2025-09-15	8.4500	8.4500	8.3700	8.3700	-0.947%	18	1,107	-72.521%
2025-09-12	8.5500	8.6000	8.4000	8.4500	-1.170%	16	1,115	-72.781%
2025-09-11	8.5500	8.6000	8.4200	8.5500	+4.268%	45	1,099	-73.099%
2025-09-10	8.9000	8.9000	8.2000	8.2000	-3.981%	69	1,092	-71.951%
2025-09-09	8.5500	8.7500	8.5400	8.5400	-0.698%	9	1,042	-73.068%
2025-09-08	8.1000	9.6000	8.1000	8.6000	+4.878%	5	1,033	-73.256%
2025-09-05	8.2000	8.5000	7.9000	8.2000	-2.381%	33	1,032	-71.951%
2025-09-04	8.3500	8.4000	8.3500	8.4000	-5.618%	7	999	-72.619%
2025-09-02	10.4500	10.4500	8.5000	8.9000	+1.136%	38	1,002	-74.157%
2025-08-29	9.6000	9.8500	8.8000	8.8000	-9.278%	25	953	-73.864%
2025-08-28	9.7000	9.7000	9.6000	9.7000	+2.105%	38	953	-76.289%
2025-08-27	9.6500	10.0500	9.5000	9.5000	-4.234%	10	915	-75.789%
2025-08-26	9.9600	10.0000	9.9200	9.9200	-0.800%	7	907	-76.815%
2025-08-25	11.1500	11.1500	10.0000	10.0000	-3.939%	17	900	-77.000%
2025-08-22	8.9600	10.6500	8.9600	10.4100	+12.541%	16	886	-77.906%
2025-08-20	9.5000	9.7000	9.1500	9.2500	-8.867%	14	874	-75.135%
2025-08-19	10.2000	10.2200	10.1500	10.1500	-7.727%	6	862	-77.340%
2025-08-18	10.9500	11.0000	10.9500	11.0000	+5.769%	2	864	-79.091%
2025-08-15	10.4000	10.4000	10.4000	10.4000	+4.000%	1	862	-77.885%
2025-08-14	9.9500	10.0000	9.9500	10.0000	-3.846%	11	865	-77.000%
2025-08-13	10.5000	10.5000	10.4000	10.4000	-15.447%	11	876	-77.885%
2025-08-12	12.3000	12.3000	12.3000	12.3000	+23.000%	1	865	-81.301%
2025-08-11	12.5000	12.5000	10.0000	10.0000	0.000%	16	864	-77.000%
2025-08-08	10.0000	10.0000	10.0000	10.0000	-0.990%	1	855	-77.000%
2025-08-07	10.4500	10.4500	10.1000	10.1000	-10.619%	11	854	-77.228%
2025-08-06	10.0200	11.8000	10.0200	11.3000	+11.881%	15	845	-79.646%
2025-08-05	9.5000	10.1000	9.5000	10.1000	+8.602%	25	852	-77.228%
2025-08-04	7.9500	9.3000	7.9500	9.3000	-4.124%	38	877	-75.269%
2025-08-01	8.3500	9.7000	8.2500	9.7000	+6.011%	12	885	-76.289%
2025-07-31	9.0000	9.3000	8.7000	9.1500	-0.543%	51	877	-74.863%
2025-07-30	8.9000	9.2000	8.9000	9.2000	+1.657%	13	854	-75.000%
2025-07-29	9.5500	9.7500	8.9000	9.0500	-13.810%	59	843	-74.586%
2025-07-28	11.2500	11.2500	10.5000	10.5000	-5.405%	13	796	-78.095%
2025-07-25	10.4500	11.5000	10.4000	11.1000	-0.893%	28	793	-79.279%
2025-07-24	12.3500	12.3500	11.2000	11.2000	-4.274%	174	791	-79.464%
2025-07-23	12.0000	12.5000	11.6000	11.7000	-0.426%	21	619	-80.342%
2025-07-22	9.9000	11.7500	9.4000	11.7500	+22.651%	39	626	-80.426%
2025-07-21	10.6500	11.4500	9.5800	9.5800	-15.965%	124	621	-75.992%
2025-07-18	9.8500	11.7000	9.7400	11.4000	+20.000%	174	608	-79.825%
2025-07-17	8.0700	9.5000	8.0500	9.5000	+24.183%	77	699	-75.789%
2025-07-16	7.6000	7.7900	7.3300	7.6500	+4.795%	16	763	-69.935%
2025-07-15	7.6700	7.6700	7.3000	7.3000	-7.125%	14	757	-68.493%
2025-07-14	7.5000	8.4000	7.5000	7.8600	+5.503%	40	746	-70.738%
2025-07-11	7.7500	7.7500	7.4000	7.4500	-5.096%	33	708	-69.128%
2025-07-10	8.3500	8.3500	7.8500	7.8500	-4.848%	14	686	-70.701%
2025-07-09	7.6500	8.5000	7.4500	8.2500	+3.774%	54	676	-72.121%
2025-07-08	8.1500	8.3500	7.6500	7.9500	+1.662%	56	682	-71.069%
2025-07-07	7.5000	7.8500	7.0000	7.8200	-16.004%	59	626	-70.588%
2025-07-03	9.9000	10.1000	9.1000	9.3100	+3.444%	83	624	-75.295%
2025-07-02	7.5000	9.2500	7.5000	9.0000	+19.205%	130	624	-74.444%
2025-07-01	7.1300	7.8200	7.1000	7.5500	+10.219%	123	672	-69.536%
2025-06-30	6.1000	7.0000	6.0500	6.8500	+18.103%	67	705	-66.423%
2025-06-27	6.5500	6.5500	5.8000	5.8000	-6.452%	130	680	-60.345%
2025-06-26	6.0500	6.3500	6.0000	6.2000	+5.085%	61	550	-62.903%
2025-06-25	6.4500	6.4500	5.8000	5.9000	-4.065%	28	567	-61.017%
2025-06-24	5.5500	6.1500	5.5500	6.1500	+11.818%	12	539	-62.602%
2025-06-23	5.5000	5.7500	5.4000	5.5000	-3.509%	231	549	-58.182%
2025-06-20	5.8600	6.0000	5.6500	5.7000	-3.390%	38	540	-59.649%
2025-06-18	5.5000	6.0000	5.3500	5.9000	+7.273%	48	526	-61.017%
2025-06-17	5.6000	6.0000	5.5000	5.5000	-1.786%	26	526	-58.182%
2025-06-16	5.5000	5.6000	5.4500	5.6000	+1.818%	16	502	-58.929%
2025-06-13	4.8500	6.0000	4.8500	5.5000	-3.509%	48	486	-58.182%
2025-06-12	6.0000	6.0000	5.7000	5.7000	-7.317%	23	465	-59.649%
2025-06-11	6.1000	6.1500	6.1000	6.1500	0.000%	12	443	-62.602%
2025-06-10	6.1000	6.3000	5.7900	6.1500	-3.906%	42	432	-62.602%
2025-06-09	6.3500	6.4000	6.3500	6.4000	-1.538%	3	392	-64.063%
2025-06-06	6.1500	6.5000	5.9400	6.5000	+8.333%	10	389	-64.615%
2025-06-05	6.8000	6.8000	5.9000	6.0000	-8.953%	55	384	-61.667%
2025-06-04	6.0000	7.0000	5.6600	6.5900	+8.033%	14	349	-65.099%
2025-06-03	6.0000	6.2200	6.0000	6.1000	-4.688%	5	335	-62.295%
2025-06-02	6.5000	6.6000	6.3000	6.4000	-5.882%	50	333	-64.063%
2025-05-30	7.2000	7.2000	6.8000	6.8000	-9.333%	64	283	-66.176%
2025-05-29	7.7100	7.9000	7.5000	7.5000	-9.639%	28	253	-69.333%
2025-05-28	9.0000	9.0000	8.3000	8.3000	+1.716%	27	225	-72.289%
2025-05-27	7.7000	8.1600	7.3000	8.1600	+8.800%	34	228	-71.814%
2025-05-23	7.8000	7.8000	7.5000	7.5000	-11.765%	210	91	-69.333%
2025-05-22	8.1000	8.6000	8.0000	8.5000	+11.842%	15	91	-72.941%
2025-05-21	7.8000	8.5000	7.6000	7.6000	-1.299%	10	82	-69.737%
2025-05-20	7.5000	8.0000	7.3000	7.7000	+8.451%	35	86	-70.130%
2025-05-19	7.0000	7.1000	7.0000	7.1000	-7.068%	11	51	-67.606%
2025-05-16	8.0000	8.0000	7.5000	7.6400	-4.500%	46	40	-69.895%
2025-05-15	8.0000	8.0000	8.0000	8.0000	-5.882%	3	17	-71.250%
2025-05-14	8.7000	8.7000	8.5000	8.5000	-9.574%	8	14	-72.941%
2025-05-13	9.3500	9.4000	9.3500	9.4000	0.000%	6	6	-75.532%

.dark-mode .jRR24d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRR24d{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115C5BULL Jan 15 2027 5.00 Call (BULL270115C00005000)option OPRA

BULL20270115C5
BULL Jan 15 2027 5.00 Call (BULL270115C00005000)
option OPRA