Dark

BULL20270115P15
BULL Jan 15 2027 15.00 Put (BULL270115P00015000)
option OPRA

Inactive

Sep 21, 2026

6.65-10.738%(-0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.6500	6.6500	6.6500	6.6500	-10.738%	21	96	0.000%
2026-09-16	7.4500	7.4500	7.4500	7.4500	+15.504%	10	80	-10.738%
2026-09-15	6.4000	6.4500	6.2800	6.4500	+5.738%	3	90	+3.101%
2026-09-14	5.9800	6.1000	5.9800	6.1000	+4.811%	2	88	+9.016%
2026-09-01	5.8200	5.8200	5.8200	5.8200	-6.129%	1	88	+14.261%
2026-08-26	6.2000	6.2000	6.2000	6.2000	+1.639%	1	87	+7.258%
2026-08-25	6.1000	6.1000	6.1000	6.1000	-2.400%	5	87	+9.016%
2026-08-24	6.2500	6.2500	6.2500	6.2500	-5.303%	5	83	+6.400%
2026-08-19	6.6000	6.6000	6.6000	6.6000	-7.042%	2	83	+0.758%
2026-08-18	7.1000	7.1000	7.1000	7.1000	-4.698%	1	83	-6.338%
2026-07-15	7.5000	7.5000	7.4500	7.4500	-3.747%	23	83	-10.738%
2026-07-14	7.7300	7.7400	7.7300	7.7400	-0.642%	10	85	-14.083%
2026-07-08	7.7800	7.7900	7.7000	7.7900	-1.889%	13	85	-14.634%
2026-07-07	8.0100	8.0100	7.9400	7.9400	-3.053%	13	77	-16.247%
2026-07-01	8.1900	8.1900	8.1900	8.1900	-1.916%	9	77	-18.803%
2026-06-29	8.3500	8.3500	8.3500	8.3500	+5.031%	1	79	-20.359%
2026-06-22	7.9500	7.9500	7.9500	7.9500	-3.049%	33	79	-16.352%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-8.889%	30	131	-18.902%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+15.979%	1	162	-26.111%
2026-05-14	7.8300	7.8400	7.7600	7.7600	-4.433%	22	162	-14.304%
2026-05-13	8.1200	8.1200	8.1200	8.1200	+3.969%	20	144	-18.103%
2026-05-06	7.8100	7.8100	7.8100	7.8100	+1.429%	8	144	-14.853%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-4.110%	2	144	-13.636%
2026-04-22	8.0000	8.0300	8.0000	8.0300	-4.405%	2	143	-17.186%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-11.111%	1	143	-20.833%
2026-04-14	9.4500	9.4500	9.4500	9.4500	-2.878%	2	143	-29.630%
2026-04-10	10.4000	10.4000	9.7300	9.7300	-2.211%	61	173	-31.655%
2026-04-09	9.9500	9.9500	9.9500	9.9500	-2.451%	20	112	-33.166%
2026-03-27	10.2000	10.2000	10.2000	10.2000	+4.082%	3	144	-34.804%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-0.508%	10	264	-32.143%
2026-03-24	9.7800	9.8500	9.7700	9.8500	+0.510%	70	254	-32.487%
2026-03-23	9.8500	9.8500	9.8000	9.8000	-0.305%	26	977	-32.143%
2026-03-20	9.8500	9.8500	9.7300	9.8300	+0.821%	453	952	-32.350%
2026-03-18	9.6300	9.7500	9.6300	9.7500	0.000%	5	1,489	-31.795%
2026-03-16	9.7500	9.7500	9.7500	9.7500	+1.457%	6	1,484	-31.795%
2026-03-10	9.6100	9.6100	9.6100	9.6100	+4.913%	1	1,485	-30.801%
2026-03-05	9.1600	9.1600	9.1600	9.1600	+1.104%	2	1,485	-27.402%
2026-03-02	9.1600	9.1600	9.0600	9.0600	-2.894%	6	1,485	-26.600%
2026-02-24	9.5000	9.5000	9.3300	9.3300	-1.270%	50	1,488	-28.725%
2026-02-23	9.3100	9.4500	9.3000	9.4500	+1.722%	10	1,526	-29.630%
2026-02-19	9.2900	9.2900	9.2900	9.2900	+1.976%	6	1,524	-28.418%
2026-02-17	9.1100	9.1100	9.1100	9.1100	-0.437%	1	1,524	-27.003%
2026-02-12	9.1500	9.1500	9.1500	9.1500	+4.691%	5	1,523	-27.322%
2026-02-11	8.7400	8.7400	8.7400	8.7400	+7.635%	4	1,528	-23.913%
2026-02-10	8.1200	8.1200	8.1200	8.1200	-3.218%	10	1,528	-18.103%
2026-02-09	8.5200	8.5800	8.3700	8.3900	-5.305%	173	1,523	-20.739%
2026-02-06	9.0700	9.0700	8.8600	8.8600	-2.099%	10	1,687	-24.944%
2026-02-05	8.9300	9.0500	8.9300	9.0500	+4.867%	24	1,687	-26.519%
2026-02-03	8.6500	8.6500	8.6300	8.6300	+3.353%	7	1,707	-22.943%
2026-02-02	8.3500	8.3500	8.3500	8.3500	+0.967%	1	1,707	-20.359%
2026-01-30	8.0700	8.2700	8.0700	8.2700	+1.722%	37	1,707	-19.589%
2026-01-29	7.8500	8.1300	7.8500	8.1300	+6.974%	77	1,707	-18.204%
2026-01-28	7.6000	7.6000	7.6000	7.6000	-2.188%	1	1,720	-12.500%
2026-01-27	7.7700	7.7700	7.7700	7.7700	+2.102%	1	1,720	-14.414%
2026-01-22	7.6100	7.6100	7.6100	7.6100	-1.169%	1	1,721	-12.615%
2026-01-21	7.8000	7.8000	7.7000	7.7000	+1.050%	3	1,721	-13.636%
2026-01-20	7.6200	7.6200	7.6200	7.6200	+1.872%	15	1,721	-12.730%
2026-01-16	7.4800	7.4800	7.4800	7.4800	+2.747%	1	1,721	-11.096%
2026-01-15	7.2800	7.2800	7.2800	7.2800	-2.282%	1	1,721	-8.654%
2026-01-12	7.4200	7.4500	7.2000	7.4500	+2.476%	13	1,721	-10.738%
2026-01-09	7.3300	7.3300	7.2700	7.2700	-0.683%	2	1,722	-8.528%
2026-01-08	7.2500	7.3200	7.2500	7.3200	-0.136%	10	1,722	-9.153%
2026-01-07	7.3300	7.3300	7.3300	7.3300	-6.386%	1	1,721	-9.277%
2026-01-02	7.8300	7.8300	7.8300	7.8300	-0.128%	1	1,721	-15.070%
2025-12-31	7.8500	7.9200	7.8400	7.8400	+1.161%	20	1,721	-15.179%
2025-12-30	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,721	-14.194%
2025-12-29	7.7000	7.7500	7.5200	7.7000	+0.785%	37	1,721	-13.636%
2025-12-26	7.6400	7.6400	7.6400	7.6400	+3.664%	2	1,721	-12.958%
2025-12-23	7.3700	7.3700	7.3700	7.3700	+3.803%	10	1,721	-9.769%
2025-12-22	7.2500	7.2500	7.1000	7.1000	-7.432%	11	1,731	-6.338%
2025-12-18	7.5000	7.6700	7.5000	7.6700	+2.953%	5	1,732	-13.299%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,729	-10.738%
2025-12-15	7.2800	7.4000	7.2800	7.4000	+4.225%	6	1,728	-10.135%
2025-12-12	6.9500	7.1000	6.9500	7.1000	-0.699%	12	1,729	-6.338%
2025-12-02	7.1500	7.1500	7.1500	7.1500	-1.651%	15	1,731	-6.993%
2025-11-26	7.2700	7.2700	7.2700	7.2700	-6.072%	10	1,731	-8.528%
2025-11-25	7.7400	7.7400	7.7400	7.7400	+1.842%	5	1,731	-14.083%
2025-11-24	8.0000	8.0000	7.6000	7.6000	-4.403%	25	1,733	-12.500%
2025-11-20	8.0500	8.0500	7.8800	7.9500	-0.625%	41	1,734	-16.352%
2025-11-17	7.7700	8.0000	7.7700	8.0000	+9.589%	16	1,739	-16.875%
2025-11-13	7.3200	7.3200	7.3000	7.3000	+1.813%	11	1,739	-8.904%
2025-11-11	7.1700	7.1800	7.1700	7.1700	+0.986%	7	1,739	-7.252%
2025-11-10	7.1000	7.1000	7.1000	7.1000	+0.282%	10	1,739	-6.338%
2025-11-06	7.1800	7.1800	7.0800	7.0800	-0.979%	2	1,739	-6.073%
2025-11-04	7.1500	7.1500	7.1500	7.1500	+2.436%	1	1,739	-6.993%
2025-11-03	6.9000	6.9800	6.9000	6.9800	+5.438%	2	1,739	-4.728%
2025-10-29	6.7000	6.7000	6.6200	6.6200	0.000%	3	1,739	+0.453%
2025-10-28	6.6000	6.6300	6.5700	6.6200	+1.846%	10	1,739	+0.453%
2025-10-27	6.5000	6.5500	6.4500	6.5000	-2.695%	16	1,739	+2.308%
2025-10-24	6.6600	6.6800	6.6600	6.6800	-2.339%	4	1,739	-0.449%
2025-10-23	6.7900	6.8400	6.7900	6.8400	-0.581%	3	1,739	-2.778%
2025-10-22	6.8300	7.0600	6.8300	6.8800	+5.199%	13	1,739	-3.343%
2025-10-21	6.5400	6.5400	6.5400	6.5400	-2.388%	1	1,739	+1.682%
2025-10-20	6.5000	6.7500	6.5000	6.7000	+4.037%	8	1,739	-0.746%
2025-10-14	6.4400	6.4400	6.4400	6.4400	-3.448%	1	1,739	+3.261%
2025-10-13	6.6500	6.6700	6.6500	6.6700	+2.615%	4	1,739	-0.300%
2025-10-10	6.3500	6.6000	6.3500	6.5000	+5.691%	16	1,739	+2.308%
2025-10-09	6.1000	6.2500	5.9500	6.1500	-3.906%	86	1,739	+8.130%
2025-10-08	6.1200	6.6800	6.1000	6.4000	+6.667%	60	1,709	+3.906%
2025-10-07	5.5500	6.1000	5.5500	6.0000	+7.143%	372	1,681	+10.833%
2025-10-06	5.4000	5.6000	5.3300	5.6000	+6.667%	58	1,681	+18.750%
2025-10-03	5.1800	5.4800	5.1500	5.2500	-0.190%	17	1,715	+26.667%
2025-10-02	5.4000	5.4500	5.2600	5.2600	-1.682%	22	1,715	+26.426%
2025-10-01	5.2600	5.4500	5.2500	5.3500	+4.288%	11	1,710	+24.299%
2025-09-30	5.1700	5.3000	5.0100	5.1300	-1.346%	95	1,704	+29.630%
2025-09-29	5.2500	5.3600	5.2000	5.2000	-2.804%	20	1,727	+27.885%
2025-09-26	5.3600	5.5000	5.3500	5.3500	-4.464%	129	1,723	+24.299%
2025-09-25	5.7600	5.7600	5.5500	5.6000	-2.609%	66	1,639	+18.750%
2025-09-24	5.5000	5.8000	5.5000	5.7500	+0.877%	3	1,603	+15.652%
2025-09-23	5.7000	5.7000	5.5000	5.7000	+0.885%	43	1,604	+16.667%
2025-09-22	5.7800	5.7800	5.6000	5.6500	-4.399%	63	1,589	+17.699%
2025-09-19	5.9000	5.9600	5.8500	5.9100	-3.431%	12	1,577	+12.521%
2025-09-18	6.0600	6.1200	6.0500	6.1200	+1.157%	3	1,584	+8.660%
2025-09-17	6.0500	6.0500	6.0500	6.0500	+3.419%	20	1,584	+9.917%
2025-09-15	5.8500	5.8500	5.8500	5.8500	-0.847%	11	1,604	+13.675%
2025-09-12	6.0000	6.0000	5.9000	5.9000	+4.240%	42	1,599	+12.712%
2025-09-10	5.6600	5.6600	5.6600	5.6600	-4.068%	1	1,599	+17.491%
2025-09-09	5.8200	5.9000	5.8200	5.9000	-4.065%	36	1,599	+12.712%
2025-09-05	6.0300	6.1500	6.0300	6.1500	+1.653%	227	1,599	+8.130%
2025-09-04	6.0500	6.1000	5.9000	6.0500	-1.626%	336	1,438	+9.917%
2025-09-03	6.0000	6.1500	6.0000	6.1500	+1.653%	92	1,123	+8.130%
2025-09-02	6.1000	6.1000	6.0000	6.0500	+1.681%	85	1,045	+9.917%
2025-08-29	5.8500	5.9500	5.8000	5.9500	+4.386%	45	1,093	+11.765%
2025-08-28	5.7500	5.9000	5.7000	5.7000	-0.870%	445	1,093	+16.667%
2025-08-27	6.4500	6.4500	4.6000	5.7500	+3.604%	436	1,506	+15.652%
2025-08-26	5.5700	5.5700	5.5500	5.5500	+3.738%	2	1,905	+19.820%
2025-08-25	5.5000	5.6500	5.3500	5.3500	-0.926%	190	1,905	+24.299%
2025-08-22	6.0000	6.0000	5.4000	5.4000	-6.897%	48	1,930	+23.148%
2025-08-20	5.8800	5.8800	5.8000	5.8000	+5.455%	11	1,910	+14.655%
2025-08-19	4.6900	5.5000	4.6900	5.5000	+7.843%	61	1,912	+20.909%
2025-08-18	5.2900	5.4500	5.1000	5.1000	-7.273%	50	1,912	+30.392%
2025-08-15	5.5400	5.6000	5.2000	5.5000	0.000%	49	1,911	+20.909%
2025-08-14	5.7500	5.7500	5.5000	5.5000	-6.780%	36	1,898	+20.909%
2025-08-13	5.6000	5.9000	5.6000	5.9000	+4.425%	98	1,867	+12.712%
2025-08-12	5.6700	5.6700	5.5000	5.6500	+2.727%	51	1,770	+17.699%
2025-08-11	5.4000	5.7000	5.3000	5.5000	-2.655%	31	1,729	+20.909%
2025-08-08	5.6500	5.6500	5.6500	5.6500	-2.586%	30	1,723	+17.699%
2025-08-07	5.7500	6.1400	5.7500	5.8000	-0.344%	415	1,723	+14.655%
2025-08-06	5.6700	5.8200	5.5500	5.8200	-2.020%	634	1,374	+14.261%
2025-08-05	6.0000	6.0900	5.8500	5.9400	-2.623%	557	892	+11.953%
2025-08-04	6.1000	6.1000	6.1000	6.1000	-4.688%	10	520	+9.016%
2025-08-01	6.3000	6.4000	6.3000	6.4000	+3.060%	20	520	+3.906%
2025-07-31	6.3000	6.3200	6.2100	6.2100	-1.115%	6	510	+7.085%
2025-07-30	6.8000	6.8000	6.2800	6.2800	+2.114%	2	512	+5.892%
2025-07-29	5.9500	6.2500	5.7500	6.1500	+4.237%	33	511	+8.130%
2025-07-28	5.5900	5.9000	5.5900	5.9000	+5.357%	12	511	+12.712%
2025-07-25	5.7000	6.1700	5.3600	5.6000	0.000%	7	499	+18.750%
2025-07-24	5.4000	5.6000	5.3000	5.6000	+2.190%	210	494	+18.750%
2025-07-23	5.4500	5.6000	5.1300	5.4800	-4.696%	155	304	+21.350%
2025-07-22	6.0000	6.0000	5.6800	5.7500	-3.361%	33	168	+15.652%
2025-07-21	5.8500	6.2000	5.4700	5.9500	+8.182%	24	136	+11.765%
2025-07-18	5.9500	6.2000	5.4100	5.5000	-5.009%	94	130	+20.909%
2025-07-17	6.3500	6.3500	5.7900	5.7900	-7.360%	16	93	+14.853%
2025-07-16	6.5000	6.5000	6.2000	6.2500	-7.407%	11	89	+6.400%
2025-07-11	6.8800	6.8800	6.7500	6.7500	+3.846%	11	78	-1.481%
2025-07-08	6.5300	6.8400	6.5000	6.5000	-10.959%	17	78	+2.308%
2025-07-07	6.2500	7.3000	6.2500	7.3000	+10.606%	15	80	-8.904%
2025-07-03	5.8600	6.7000	5.8600	6.6000	+12.821%	22	59	+0.758%
2025-07-02	6.8300	7.4000	5.8500	5.8500	-20.946%	17	59	+13.675%
2025-07-01	6.8400	7.5000	6.8400	7.4000	+5.714%	11	46	-10.135%
2025-06-30	7.0000	7.0000	7.0000	7.0000	-4.891%	2	48	-5.000%
2025-06-25	7.3600	7.3600	7.3600	7.3600	-7.188%	1	46	-9.647%
2025-06-13	7.5800	8.1000	7.5800	7.9300	+4.342%	18	45	-16.141%
2025-06-09	7.6000	7.6000	7.6000	7.6000	-0.783%	1	36	-12.500%
2025-06-06	7.6600	7.6600	7.6600	7.6600	-7.711%	40	35	-13.185%
2025-06-04	8.3000	8.3000	8.3000	8.3000	+3.750%	5	30	-19.880%
2025-05-30	8.0000	8.0000	8.0000	8.0000	+2.564%	6	30	-16.875%
2025-05-29	7.8500	7.8700	7.8000	7.8000	+2.497%	4	27	-14.744%
2025-05-27	7.6100	7.6100	7.6100	7.6100	-2.436%	1	24	-12.615%
2025-05-22	7.9100	7.9100	7.7000	7.8000	-1.266%	25	24	-14.744%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-5.389%	1	18	-15.823%
2025-05-19	8.2000	8.3500	8.2000	8.3500	+3.086%	6	17	-20.359%
2025-05-16	8.1000	8.1000	8.1000	8.1000	-1.220%	10	19	-17.901%
2025-05-15	8.1000	8.2000	8.1000	8.2000	+2.886%	6	14	-18.902%
2025-05-14	8.0300	8.0400	7.9700	7.9700	+2.179%	6	8	-16.562%
2025-05-13	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-14.744%

.dark-mode .zjPTmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjPTmD{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115P15BULL Jan 15 2027 15.00 Put (BULL270115P00015000)option OPRA

BULL20270115P15
BULL Jan 15 2027 15.00 Put (BULL270115P00015000)
option OPRA