Dark

BULL20270115P30
BULL Jan 15 2027 30.00 Put (BULL270115P00030000)
option OPRA

EOD

Jul 30, 2026

22.55+0.089%(+0.02)6,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.7900	22.7900	21.9000	22.5500	+0.089%	6,642	2,707	0.000%
2026-07-24	22.1500	22.5300	22.1500	22.5300	+1.486%	5,164	2,707	+0.089%
2026-07-23	21.9500	22.2900	21.9500	22.2000	-2.460%	5,180	2,707	+1.577%
2026-07-17	22.6500	22.7600	22.6500	22.7600	-2.023%	5,164	2,707	-0.923%
2026-07-16	22.6500	23.2300	22.1500	23.2300	+8.551%	5,240	2,707	-2.927%
2026-07-09	22.5200	22.5200	21.4000	21.4000	-2.283%	5,194	2,707	+5.374%
2026-07-02	21.9000	21.9000	21.9000	21.9000	-6.009%	2,582	2,707	+2.968%
2026-07-01	22.7000	23.3000	22.7000	23.3000	-3.320%	5,164	2,707	-3.219%
2026-06-26	22.8000	24.1000	22.8000	24.1000	+0.964%	5,164	2,707	-6.432%
2026-06-25	22.0000	23.8700	22.0000	23.8700	+5.619%	5,606	2,707	-5.530%
2026-06-18	22.6000	22.6000	22.6000	22.6000	-2.165%	2,582	2,707	-0.221%
2026-06-17	22.3500	23.1000	22.3500	23.1000	-2.367%	6,062	2,707	-2.381%
2026-06-11	22.6000	23.6600	22.6000	23.6600	-4.327%	5,309	2,707	-4.691%
2026-06-10	24.7300	24.7300	24.7300	24.7300	+1.853%	30	2,707	-8.815%
2026-06-05	24.2800	24.2800	24.2800	24.2800	+10.615%	860	2,707	-7.125%
2026-06-04	23.9000	23.9100	21.9500	21.9500	-7.540%	3,234	2,707	+2.733%
2026-06-02	23.7400	23.7400	23.7400	23.7400	-0.336%	40	2,707	-5.013%
2026-05-28	23.8200	23.8200	23.8200	23.8200	+0.168%	2,000	2,707	-5.332%
2026-05-27	23.7800	23.7800	23.7800	23.7800	+2.633%	5	2,707	-5.172%
2026-05-26	23.3500	23.3500	23.1700	23.1700	-1.822%	100	2,707	-2.676%
2026-05-22	23.6000	23.6000	23.6000	23.6000	+5.216%	40	2,707	-4.449%
2026-05-21	22.4300	22.4300	22.4300	22.4300	-1.967%	1	2,707	+0.535%
2026-05-20	22.8800	22.8800	22.8800	22.8800	+0.837%	50	2,707	-1.442%
2026-05-19	22.6900	22.6900	22.6900	22.6900	-1.219%	40	2,707	-0.617%
2026-05-14	22.9700	22.9700	22.9700	22.9700	-0.863%	30	2,707	-1.828%
2026-05-11	23.1700	23.1700	23.1700	23.1700	+2.658%	1	2,707	-2.676%
2026-05-05	22.5700	22.5700	22.5700	22.5700	-9.029%	1	2,707	-0.089%
2026-04-10	25.3900	25.3900	24.8100	24.8100	-0.441%	36	2,707	-9.109%
2026-04-09	25.0200	25.0200	24.9200	24.9200	-0.519%	69	2,707	-9.510%
2026-04-06	25.0500	25.0500	25.0500	25.0500	-1.494%	2	2,707	-9.980%
2026-04-02	25.4200	25.4300	25.4200	25.4300	+0.554%	120	2,709	-11.325%
2026-03-30	25.2900	25.2900	25.2900	25.2900	+3.182%	5	2,709	-10.834%
2026-03-18	24.5100	24.5100	24.5100	24.5100	+0.041%	280	2,709	-7.997%
2026-03-09	24.5000	24.5000	24.5000	24.5000	0.000%	2	2,709	-7.959%
2026-03-06	24.5000	24.5000	24.5000	24.5000	+3.028%	2	2,709	-7.959%
2026-02-12	23.7800	23.7800	23.7800	23.7800	-0.168%	5	2,709	-5.172%
2026-02-06	23.8100	23.8200	23.8100	23.8200	+1.578%	12	2,709	-5.332%
2026-02-04	23.4500	23.5200	23.4500	23.4500	+3.532%	7	2,711	-3.838%
2026-02-02	22.6800	23.1500	22.6500	22.6500	+3.899%	6	2,725	-0.442%
2025-12-26	21.8000	21.8000	21.8000	21.8000	+2.203%	3	2,738	+3.440%
2025-12-15	21.3000	21.3300	21.3000	21.3300	+3.293%	5	2,768	+5.720%
2025-12-08	20.6500	20.7000	20.6500	20.6500	-1.900%	202	2,768	+9.201%
2025-12-03	21.0500	21.0500	21.0500	21.0500	-2.320%	2	2,768	+7.126%
2025-11-25	21.5000	21.5500	21.5000	21.5500	-1.598%	2	2,768	+4.640%
2025-11-18	22.1000	22.2200	21.9000	21.9000	+2.817%	17	2,768	+2.968%
2025-11-14	21.3500	21.4000	21.3000	21.3000	+2.899%	24	2,768	+5.869%
2025-11-06	20.5000	20.7000	20.4000	20.7000	0.000%	34	2,768	+8.937%
2025-11-05	20.6000	20.7000	20.6000	20.7000	+2.475%	2	2,768	+8.937%
2025-11-03	20.2000	20.2000	20.2000	20.2000	+3.590%	22	2,768	+11.634%
2025-10-28	19.5000	19.5000	19.5000	19.5000	-2.256%	55	2,768	+15.641%
2025-10-22	20.0000	20.0000	19.9500	19.9500	+2.571%	5	2,823	+13.033%
2025-10-21	19.3500	19.4500	19.3500	19.4500	-0.765%	2	2,823	+15.938%
2025-10-16	19.6000	19.6000	19.6000	19.6000	+1.818%	1	2,823	+15.051%
2025-10-15	19.2500	19.2500	19.2500	19.2500	-0.773%	55	2,823	+17.143%
2025-10-14	19.6000	19.6000	19.4000	19.4000	+6.301%	2	2,878	+16.237%
2025-10-09	18.2500	18.2500	18.2500	18.2500	-4.948%	1	2,878	+23.562%
2025-10-08	18.9600	19.2000	18.9600	19.2000	+5.263%	3	2,878	+17.448%
2025-10-07	18.2400	18.2400	18.2400	18.2400	+3.636%	1	2,877	+23.629%
2025-10-06	17.6000	17.6000	17.6000	17.6000	+2.624%	50	2,877	+28.125%
2025-10-03	17.1500	17.1500	17.1500	17.1500	-1.437%	45	2,827	+31.487%
2025-10-01	17.4000	17.4000	17.4000	17.4000	+5.136%	45	2,782	+29.598%
2025-09-30	16.5500	16.5500	16.5500	16.5500	-5.429%	1	2,737	+36.254%
2025-09-25	17.5000	17.5000	17.5000	17.5000	-1.851%	40	2,737	+28.857%
2025-09-24	17.8300	17.8300	17.8300	17.8300	+0.169%	1	2,777	+26.472%
2025-09-23	17.5000	17.8000	17.5000	17.8000	+0.282%	70	2,776	+26.685%
2025-09-22	17.7500	17.7500	17.7500	17.7500	-2.740%	30	2,766	+27.042%
2025-09-11	18.2500	18.2500	18.2500	18.2500	+2.528%	5	2,769	+23.562%
2025-09-10	17.8000	17.8000	17.8000	17.8000	-2.732%	1	2,766	+26.685%
2025-09-02	18.3000	18.3000	18.3000	18.3000	-1.081%	97	2,766	+23.224%
2025-08-29	18.5000	18.5000	18.5000	18.5000	+3.352%	1	2,839	+21.892%
2025-08-28	18.0500	18.5500	17.9000	17.9000	-1.377%	129	2,839	+25.978%
2025-08-21	18.5000	18.5000	18.1500	18.1500	-4.171%	380	2,907	+24.242%
2025-08-20	18.9400	18.9400	18.9400	18.9400	+4.066%	3	3,277	+19.060%
2025-08-19	18.2000	18.2000	18.2000	18.2000	-0.274%	1	3,277	+23.901%
2025-08-13	19.0000	19.0000	18.2500	18.2500	-10.976%	2	3,277	+23.562%
2025-08-12	20.5000	20.5000	20.5000	20.5000	+16.147%	1	3,275	+10.000%
2025-08-06	18.0000	18.0000	17.6500	17.6500	-3.815%	510	3,275	+27.762%
2025-08-05	18.3000	18.3500	18.3000	18.3500	-2.807%	65	2,788	+22.888%
2025-07-28	17.9000	18.8800	17.9000	18.8800	+11.386%	31	2,758	+19.439%
2025-07-24	16.9500	16.9500	16.9500	16.9500	-6.868%	1	2,729	+33.038%
2025-07-21	18.2000	18.2000	18.1400	18.2000	+0.220%	3	2,729	+23.901%
2025-07-18	18.5500	18.5600	18.1500	18.1600	-5.955%	6	2,728	+24.174%
2025-07-17	19.0000	19.3100	19.0000	19.3100	-2.475%	120	2,728	+16.779%
2025-07-15	19.8000	19.8000	19.8000	19.8000	-0.503%	5	2,728	+13.889%
2025-07-11	20.0200	20.0200	19.9000	19.9000	-2.689%	2	2,728	+13.317%
2025-07-02	20.4500	20.4500	20.4500	20.4500	+0.491%	5	2,728	+10.269%
2025-07-01	20.0200	20.3500	20.0200	20.3500	-7.078%	25	2,728	+10.811%
2025-06-13	21.9000	21.9500	21.8800	21.9000	+3.448%	5,414	2,728	+2.968%
2025-06-02	21.1700	21.1700	21.1700	21.1700	+3.268%	10	40	+6.519%
2025-05-28	20.9000	20.9000	20.5000	20.5000	-0.485%	2	30	+10.000%
2025-05-27	20.5000	20.6000	20.4000	20.6000	-2.370%	10	30	+9.466%
2025-05-20	20.5000	21.1000	20.5000	21.1000	+1.687%	10	22	+6.872%
2025-05-14	19.6000	20.7500	19.6000	20.7500	0.000%	21	20	+8.675%

.dark-mode .Z5q9gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5q9gq{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115P30BULL Jan 15 2027 30.00 Put (BULL270115P00030000)option OPRA

BULL20270115P30
BULL Jan 15 2027 30.00 Put (BULL270115P00030000)
option OPRA