Dark

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

Inactive

Jul 15, 2026

7.45-3.747%(-0.29)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.5000	7.5000	7.4500	7.4500	-3.747%	23	83	0.000%
2026-07-14	7.7300	7.7400	7.7300	7.7400	-0.642%	10	85	-3.747%
2026-07-08	7.7800	7.7900	7.7000	7.7900	-1.889%	13	85	-4.365%
2026-07-07	8.0100	8.0100	7.9400	7.9400	-3.053%	13	77	-6.171%
2026-07-01	8.1900	8.1900	8.1900	8.1900	-1.916%	9	77	-9.035%
2026-06-29	8.3500	8.3500	8.3500	8.3500	+5.031%	1	79	-10.778%
2026-06-22	7.9500	7.9500	7.9500	7.9500	-3.049%	33	79	-6.289%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-8.889%	30	131	-9.146%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+15.979%	1	162	-17.222%
2026-05-14	7.8300	7.8400	7.7600	7.7600	-4.433%	22	162	-3.995%
2026-05-13	8.1200	8.1200	8.1200	8.1200	+3.969%	20	144	-8.251%
2026-05-06	7.8100	7.8100	7.8100	7.8100	+1.429%	8	144	-4.609%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-4.110%	2	144	-3.247%
2026-04-22	8.0000	8.0300	8.0000	8.0300	-4.405%	2	143	-7.223%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-11.111%	1	143	-11.310%
2026-04-14	9.4500	9.4500	9.4500	9.4500	-2.878%	2	143	-21.164%
2026-04-10	10.4000	10.4000	9.7300	9.7300	-2.211%	61	173	-23.433%
2026-04-09	9.9500	9.9500	9.9500	9.9500	-2.451%	20	112	-25.126%
2026-03-27	10.2000	10.2000	10.2000	10.2000	+4.082%	3	144	-26.961%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-0.508%	10	264	-23.980%
2026-03-24	9.7800	9.8500	9.7700	9.8500	+0.510%	70	254	-24.365%
2026-03-23	9.8500	9.8500	9.8000	9.8000	-0.305%	26	977	-23.980%
2026-03-20	9.8500	9.8500	9.7300	9.8300	+0.821%	453	952	-24.212%
2026-03-18	9.6300	9.7500	9.6300	9.7500	0.000%	5	1,489	-23.590%
2026-03-16	9.7500	9.7500	9.7500	9.7500	+1.457%	6	1,484	-23.590%
2026-03-10	9.6100	9.6100	9.6100	9.6100	+4.913%	1	1,485	-22.477%
2026-03-05	9.1600	9.1600	9.1600	9.1600	+1.104%	2	1,485	-18.668%
2026-03-02	9.1600	9.1600	9.0600	9.0600	-2.894%	6	1,485	-17.770%
2026-02-24	9.5000	9.5000	9.3300	9.3300	-1.270%	50	1,488	-20.150%
2026-02-23	9.3100	9.4500	9.3000	9.4500	+1.722%	10	1,526	-21.164%
2026-02-19	9.2900	9.2900	9.2900	9.2900	+1.976%	6	1,524	-19.806%
2026-02-17	9.1100	9.1100	9.1100	9.1100	-0.437%	1	1,524	-18.222%
2026-02-12	9.1500	9.1500	9.1500	9.1500	+4.691%	5	1,523	-18.579%
2026-02-11	8.7400	8.7400	8.7400	8.7400	+7.635%	4	1,528	-14.760%
2026-02-10	8.1200	8.1200	8.1200	8.1200	-3.218%	10	1,528	-8.251%
2026-02-09	8.5200	8.5800	8.3700	8.3900	-5.305%	173	1,523	-11.204%
2026-02-06	9.0700	9.0700	8.8600	8.8600	-2.099%	10	1,687	-15.914%
2026-02-05	8.9300	9.0500	8.9300	9.0500	+4.867%	24	1,687	-17.680%
2026-02-03	8.6500	8.6500	8.6300	8.6300	+3.353%	7	1,707	-13.673%
2026-02-02	8.3500	8.3500	8.3500	8.3500	+0.967%	1	1,707	-10.778%
2026-01-30	8.0700	8.2700	8.0700	8.2700	+1.722%	37	1,707	-9.915%
2026-01-29	7.8500	8.1300	7.8500	8.1300	+6.974%	77	1,707	-8.364%
2026-01-28	7.6000	7.6000	7.6000	7.6000	-2.188%	1	1,720	-1.974%
2026-01-27	7.7700	7.7700	7.7700	7.7700	+2.102%	1	1,720	-4.118%
2026-01-22	7.6100	7.6100	7.6100	7.6100	-1.169%	1	1,721	-2.102%
2026-01-21	7.8000	7.8000	7.7000	7.7000	+1.050%	3	1,721	-3.247%
2026-01-20	7.6200	7.6200	7.6200	7.6200	+1.872%	15	1,721	-2.231%
2026-01-16	7.4800	7.4800	7.4800	7.4800	+2.747%	1	1,721	-0.401%
2026-01-15	7.2800	7.2800	7.2800	7.2800	-2.282%	1	1,721	+2.335%
2026-01-12	7.4200	7.4500	7.2000	7.4500	+2.476%	13	1,721	0.000%
2026-01-09	7.3300	7.3300	7.2700	7.2700	-0.683%	2	1,722	+2.476%
2026-01-08	7.2500	7.3200	7.2500	7.3200	-0.136%	10	1,722	+1.776%
2026-01-07	7.3300	7.3300	7.3300	7.3300	-6.386%	1	1,721	+1.637%
2026-01-02	7.8300	7.8300	7.8300	7.8300	-0.128%	1	1,721	-4.853%
2025-12-31	7.8500	7.9200	7.8400	7.8400	+1.161%	20	1,721	-4.974%
2025-12-30	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,721	-3.871%
2025-12-29	7.7000	7.7500	7.5200	7.7000	+0.785%	37	1,721	-3.247%
2025-12-26	7.6400	7.6400	7.6400	7.6400	+3.664%	2	1,721	-2.487%
2025-12-23	7.3700	7.3700	7.3700	7.3700	+3.803%	10	1,721	+1.085%
2025-12-22	7.2500	7.2500	7.1000	7.1000	-7.432%	11	1,731	+4.930%
2025-12-18	7.5000	7.6700	7.5000	7.6700	+2.953%	5	1,732	-2.868%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,729	0.000%
2025-12-15	7.2800	7.4000	7.2800	7.4000	+4.225%	6	1,728	+0.676%
2025-12-12	6.9500	7.1000	6.9500	7.1000	-0.699%	12	1,729	+4.930%
2025-12-02	7.1500	7.1500	7.1500	7.1500	-1.651%	15	1,731	+4.196%
2025-11-26	7.2700	7.2700	7.2700	7.2700	-6.072%	10	1,731	+2.476%
2025-11-25	7.7400	7.7400	7.7400	7.7400	+1.842%	5	1,731	-3.747%
2025-11-24	8.0000	8.0000	7.6000	7.6000	-4.403%	25	1,733	-1.974%
2025-11-20	8.0500	8.0500	7.8800	7.9500	-0.625%	41	1,734	-6.289%
2025-11-17	7.7700	8.0000	7.7700	8.0000	+9.589%	16	1,739	-6.875%
2025-11-13	7.3200	7.3200	7.3000	7.3000	+1.813%	11	1,739	+2.055%
2025-11-11	7.1700	7.1800	7.1700	7.1700	+0.986%	7	1,739	+3.905%
2025-11-10	7.1000	7.1000	7.1000	7.1000	+0.282%	10	1,739	+4.930%
2025-11-06	7.1800	7.1800	7.0800	7.0800	-0.979%	2	1,739	+5.226%
2025-11-04	7.1500	7.1500	7.1500	7.1500	+2.436%	1	1,739	+4.196%
2025-11-03	6.9000	6.9800	6.9000	6.9800	+5.438%	2	1,739	+6.734%
2025-10-29	6.7000	6.7000	6.6200	6.6200	0.000%	3	1,739	+12.538%
2025-10-28	6.6000	6.6300	6.5700	6.6200	+1.846%	10	1,739	+12.538%
2025-10-27	6.5000	6.5500	6.4500	6.5000	-2.695%	16	1,739	+14.615%
2025-10-24	6.6600	6.6800	6.6600	6.6800	-2.339%	4	1,739	+11.527%
2025-10-23	6.7900	6.8400	6.7900	6.8400	-0.581%	3	1,739	+8.918%
2025-10-22	6.8300	7.0600	6.8300	6.8800	+5.199%	13	1,739	+8.285%
2025-10-21	6.5400	6.5400	6.5400	6.5400	-2.388%	1	1,739	+13.914%
2025-10-20	6.5000	6.7500	6.5000	6.7000	+4.037%	8	1,739	+11.194%
2025-10-14	6.4400	6.4400	6.4400	6.4400	-3.448%	1	1,739	+15.683%
2025-10-13	6.6500	6.6700	6.6500	6.6700	+2.615%	4	1,739	+11.694%
2025-10-10	6.3500	6.6000	6.3500	6.5000	+5.691%	16	1,739	+14.615%
2025-10-09	6.1000	6.2500	5.9500	6.1500	-3.906%	86	1,739	+21.138%
2025-10-08	6.1200	6.6800	6.1000	6.4000	+6.667%	60	1,709	+16.406%
2025-10-07	5.5500	6.1000	5.5500	6.0000	+7.143%	372	1,681	+24.167%
2025-10-06	5.4000	5.6000	5.3300	5.6000	+6.667%	58	1,681	+33.036%
2025-10-03	5.1800	5.4800	5.1500	5.2500	-0.190%	17	1,715	+41.905%
2025-10-02	5.4000	5.4500	5.2600	5.2600	-1.682%	22	1,715	+41.635%
2025-10-01	5.2600	5.4500	5.2500	5.3500	+4.288%	11	1,710	+39.252%
2025-09-30	5.1700	5.3000	5.0100	5.1300	-1.346%	95	1,704	+45.224%
2025-09-29	5.2500	5.3600	5.2000	5.2000	-2.804%	20	1,727	+43.269%
2025-09-26	5.3600	5.5000	5.3500	5.3500	-4.464%	129	1,723	+39.252%
2025-09-25	5.7600	5.7600	5.5500	5.6000	-2.609%	66	1,639	+33.036%
2025-09-24	5.5000	5.8000	5.5000	5.7500	+0.877%	3	1,603	+29.565%
2025-09-23	5.7000	5.7000	5.5000	5.7000	+0.885%	43	1,604	+30.702%
2025-09-22	5.7800	5.7800	5.6000	5.6500	-4.399%	63	1,589	+31.858%
2025-09-19	5.9000	5.9600	5.8500	5.9100	-3.431%	12	1,577	+26.058%
2025-09-18	6.0600	6.1200	6.0500	6.1200	+1.157%	3	1,584	+21.732%
2025-09-17	6.0500	6.0500	6.0500	6.0500	+3.419%	20	1,584	+23.140%
2025-09-15	5.8500	5.8500	5.8500	5.8500	-0.847%	11	1,604	+27.350%
2025-09-12	6.0000	6.0000	5.9000	5.9000	+4.240%	42	1,599	+26.271%
2025-09-10	5.6600	5.6600	5.6600	5.6600	-4.068%	1	1,599	+31.625%
2025-09-09	5.8200	5.9000	5.8200	5.9000	-4.065%	36	1,599	+26.271%
2025-09-05	6.0300	6.1500	6.0300	6.1500	+1.653%	227	1,599	+21.138%
2025-09-04	6.0500	6.1000	5.9000	6.0500	-1.626%	336	1,438	+23.140%
2025-09-03	6.0000	6.1500	6.0000	6.1500	+1.653%	92	1,123	+21.138%
2025-09-02	6.1000	6.1000	6.0000	6.0500	+1.681%	85	1,045	+23.140%
2025-08-29	5.8500	5.9500	5.8000	5.9500	+4.386%	45	1,093	+25.210%
2025-08-28	5.7500	5.9000	5.7000	5.7000	-0.870%	445	1,093	+30.702%
2025-08-27	6.4500	6.4500	4.6000	5.7500	+3.604%	436	1,506	+29.565%
2025-08-26	5.5700	5.5700	5.5500	5.5500	+3.738%	2	1,905	+34.234%
2025-08-25	5.5000	5.6500	5.3500	5.3500	-0.926%	190	1,905	+39.252%
2025-08-22	6.0000	6.0000	5.4000	5.4000	-6.897%	48	1,930	+37.963%
2025-08-20	5.8800	5.8800	5.8000	5.8000	+5.455%	11	1,910	+28.448%
2025-08-19	4.6900	5.5000	4.6900	5.5000	+7.843%	61	1,912	+35.455%
2025-08-18	5.2900	5.4500	5.1000	5.1000	-7.273%	50	1,912	+46.078%
2025-08-15	5.5400	5.6000	5.2000	5.5000	0.000%	49	1,911	+35.455%
2025-08-14	5.7500	5.7500	5.5000	5.5000	-6.780%	36	1,898	+35.455%
2025-08-13	5.6000	5.9000	5.6000	5.9000	+4.425%	98	1,867	+26.271%
2025-08-12	5.6700	5.6700	5.5000	5.6500	+2.727%	51	1,770	+31.858%
2025-08-11	5.4000	5.7000	5.3000	5.5000	-2.655%	31	1,729	+35.455%
2025-08-08	5.6500	5.6500	5.6500	5.6500	-2.586%	30	1,723	+31.858%
2025-08-07	5.7500	6.1400	5.7500	5.8000	-0.344%	415	1,723	+28.448%
2025-08-06	5.6700	5.8200	5.5500	5.8200	-2.020%	634	1,374	+28.007%
2025-08-05	6.0000	6.0900	5.8500	5.9400	-2.623%	557	892	+25.421%
2025-08-04	6.1000	6.1000	6.1000	6.1000	-4.688%	10	520	+22.131%
2025-08-01	6.3000	6.4000	6.3000	6.4000	+3.060%	20	520	+16.406%
2025-07-31	6.3000	6.3200	6.2100	6.2100	-1.115%	6	510	+19.968%
2025-07-30	6.8000	6.8000	6.2800	6.2800	+2.114%	2	512	+18.631%
2025-07-29	5.9500	6.2500	5.7500	6.1500	+4.237%	33	511	+21.138%
2025-07-28	5.5900	5.9000	5.5900	5.9000	+5.357%	12	511	+26.271%
2025-07-25	5.7000	6.1700	5.3600	5.6000	0.000%	7	499	+33.036%
2025-07-24	5.4000	5.6000	5.3000	5.6000	+2.190%	210	494	+33.036%
2025-07-23	5.4500	5.6000	5.1300	5.4800	-4.696%	155	304	+35.949%
2025-07-22	6.0000	6.0000	5.6800	5.7500	-3.361%	33	168	+29.565%
2025-07-21	5.8500	6.2000	5.4700	5.9500	+8.182%	24	136	+25.210%
2025-07-18	5.9500	6.2000	5.4100	5.5000	-5.009%	94	130	+35.455%
2025-07-17	6.3500	6.3500	5.7900	5.7900	-7.360%	16	93	+28.670%
2025-07-16	6.5000	6.5000	6.2000	6.2500	-7.407%	11	89	+19.200%
2025-07-11	6.8800	6.8800	6.7500	6.7500	+3.846%	11	78	+10.370%
2025-07-08	6.5300	6.8400	6.5000	6.5000	-10.959%	17	78	+14.615%
2025-07-07	6.2500	7.3000	6.2500	7.3000	+10.606%	15	80	+2.055%
2025-07-03	5.8600	6.7000	5.8600	6.6000	+12.821%	22	59	+12.879%
2025-07-02	6.8300	7.4000	5.8500	5.8500	-20.946%	17	59	+27.350%
2025-07-01	6.8400	7.5000	6.8400	7.4000	+5.714%	11	46	+0.676%
2025-06-30	7.0000	7.0000	7.0000	7.0000	-4.891%	2	48	+6.429%
2025-06-25	7.3600	7.3600	7.3600	7.3600	-7.188%	1	46	+1.223%
2025-06-13	7.5800	8.1000	7.5800	7.9300	+4.342%	18	45	-6.053%
2025-06-09	7.6000	7.6000	7.6000	7.6000	-0.783%	1	36	-1.974%
2025-06-06	7.6600	7.6600	7.6600	7.6600	-7.711%	40	35	-2.742%
2025-06-04	8.3000	8.3000	8.3000	8.3000	+3.750%	5	30	-10.241%
2025-05-30	8.0000	8.0000	8.0000	8.0000	+2.564%	6	30	-6.875%
2025-05-29	7.8500	7.8700	7.8000	7.8000	+2.497%	4	27	-4.487%
2025-05-27	7.6100	7.6100	7.6100	7.6100	-2.436%	1	24	-2.102%
2025-05-22	7.9100	7.9100	7.7000	7.8000	-1.266%	25	24	-4.487%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-5.389%	1	18	-5.696%
2025-05-19	8.2000	8.3500	8.2000	8.3500	+3.086%	6	17	-10.778%
2025-05-16	8.1000	8.1000	8.1000	8.1000	-1.220%	10	19	-8.025%
2025-05-15	8.1000	8.2000	8.1000	8.2000	+2.886%	6	14	-9.146%
2025-05-14	8.0300	8.0400	7.9700	7.9700	+2.179%	6	8	-6.524%
2025-05-13	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-4.487%

.dark-mode .rqrfVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqrfVt{ 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