Dark

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

Inactive

Sep 15, 2026

21.72+10.534%(+2.07)2,582

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	21.7200	21.7200	21.7200	21.7200	+10.534%	2,582	2,707	0.000%
2026-09-11	20.7000	20.7000	19.6500	19.6500	-5.347%	2,583	2,707	+10.534%
2026-09-10	20.9700	20.9700	20.5500	20.7600	+2.165%	5,284	2,707	+4.624%
2026-09-03	19.7500	20.3200	19.7500	20.3200	+5.013%	5,164	2,707	+6.890%
2026-08-31	19.3500	19.3500	19.3500	19.3500	-5.748%	510	2,707	+12.248%
2026-08-28	19.0500	20.5300	19.0500	20.5300	-1.060%	1,280	2,707	+5.796%
2026-08-27	20.0600	20.7500	20.0500	20.7500	-3.533%	7,831	2,707	+4.675%
2026-08-25	21.5100	21.5100	21.5100	21.5100	+0.233%	2	2,707	+0.976%
2026-08-24	21.4600	21.4600	21.4600	21.4600	+0.234%	1	2,707	+1.212%
2026-08-20	20.7000	21.4100	20.7000	21.4100	+1.710%	5,164	2,707	+1.448%
2026-08-17	21.0500	21.0500	21.0500	21.0500	-4.492%	2,582	2,707	+3.183%
2026-08-14	22.0800	22.0800	22.0400	22.0400	+1.567%	2,583	2,707	-1.452%
2026-08-13	20.1000	22.3000	20.1000	21.7000	0.000%	5,180	2,707	+0.092%
2026-08-07	20.6000	21.7000	20.6000	21.7000	-4.991%	5,164	2,707	+0.092%
2026-08-06	22.9500	22.9500	22.3000	22.8400	+0.617%	8,120	2,707	-4.904%
2026-07-31	22.7000	23.3000	22.7000	22.7000	+0.665%	7,746	2,707	-4.317%
2026-07-30	22.7900	22.7900	21.9000	22.5500	+0.089%	6,642	2,707	-3.681%
2026-07-24	22.1500	22.5300	22.1500	22.5300	+1.486%	5,164	2,707	-3.595%
2026-07-23	21.9500	22.2900	21.9500	22.2000	-2.460%	5,180	2,707	-2.162%
2026-07-17	22.6500	22.7600	22.6500	22.7600	-2.023%	5,164	2,707	-4.569%
2026-07-16	22.6500	23.2300	22.1500	23.2300	+8.551%	5,240	2,707	-6.500%
2026-07-09	22.5200	22.5200	21.4000	21.4000	-2.283%	5,194	2,707	+1.495%
2026-07-02	21.9000	21.9000	21.9000	21.9000	-6.009%	2,582	2,707	-0.822%
2026-07-01	22.7000	23.3000	22.7000	23.3000	-3.320%	5,164	2,707	-6.781%
2026-06-26	22.8000	24.1000	22.8000	24.1000	+0.964%	5,164	2,707	-9.876%
2026-06-25	22.0000	23.8700	22.0000	23.8700	+5.619%	5,606	2,707	-9.007%
2026-06-18	22.6000	22.6000	22.6000	22.6000	-2.165%	2,582	2,707	-3.894%
2026-06-17	22.3500	23.1000	22.3500	23.1000	-2.367%	6,062	2,707	-5.974%
2026-06-11	22.6000	23.6600	22.6000	23.6600	-4.327%	5,309	2,707	-8.199%
2026-06-10	24.7300	24.7300	24.7300	24.7300	+1.853%	30	2,707	-12.171%
2026-06-05	24.2800	24.2800	24.2800	24.2800	+10.615%	860	2,707	-10.544%
2026-06-04	23.9000	23.9100	21.9500	21.9500	-7.540%	3,234	2,707	-1.048%
2026-06-02	23.7400	23.7400	23.7400	23.7400	-0.336%	40	2,707	-8.509%
2026-05-28	23.8200	23.8200	23.8200	23.8200	+0.168%	2,000	2,707	-8.816%
2026-05-27	23.7800	23.7800	23.7800	23.7800	+2.633%	5	2,707	-8.663%
2026-05-26	23.3500	23.3500	23.1700	23.1700	-1.822%	100	2,707	-6.258%
2026-05-22	23.6000	23.6000	23.6000	23.6000	+5.216%	40	2,707	-7.966%
2026-05-21	22.4300	22.4300	22.4300	22.4300	-1.967%	1	2,707	-3.165%
2026-05-20	22.8800	22.8800	22.8800	22.8800	+0.837%	50	2,707	-5.070%
2026-05-19	22.6900	22.6900	22.6900	22.6900	-1.219%	40	2,707	-4.275%
2026-05-14	22.9700	22.9700	22.9700	22.9700	-0.863%	30	2,707	-5.442%
2026-05-11	23.1700	23.1700	23.1700	23.1700	+2.658%	1	2,707	-6.258%
2026-05-05	22.5700	22.5700	22.5700	22.5700	-9.029%	1	2,707	-3.766%
2026-04-10	25.3900	25.3900	24.8100	24.8100	-0.441%	36	2,707	-12.455%
2026-04-09	25.0200	25.0200	24.9200	24.9200	-0.519%	69	2,707	-12.841%
2026-04-06	25.0500	25.0500	25.0500	25.0500	-1.494%	2	2,707	-13.293%
2026-04-02	25.4200	25.4300	25.4200	25.4300	+0.554%	120	2,709	-14.589%
2026-03-30	25.2900	25.2900	25.2900	25.2900	+3.182%	5	2,709	-14.116%
2026-03-18	24.5100	24.5100	24.5100	24.5100	+0.041%	280	2,709	-11.383%
2026-03-09	24.5000	24.5000	24.5000	24.5000	0.000%	2	2,709	-11.347%
2026-03-06	24.5000	24.5000	24.5000	24.5000	+3.028%	2	2,709	-11.347%
2026-02-12	23.7800	23.7800	23.7800	23.7800	-0.168%	5	2,709	-8.663%
2026-02-06	23.8100	23.8200	23.8100	23.8200	+1.578%	12	2,709	-8.816%
2026-02-04	23.4500	23.5200	23.4500	23.4500	+3.532%	7	2,711	-7.377%
2026-02-02	22.6800	23.1500	22.6500	22.6500	+3.899%	6	2,725	-4.106%
2025-12-26	21.8000	21.8000	21.8000	21.8000	+2.203%	3	2,738	-0.367%
2025-12-15	21.3000	21.3300	21.3000	21.3300	+3.293%	5	2,768	+1.828%
2025-12-08	20.6500	20.7000	20.6500	20.6500	-1.900%	202	2,768	+5.182%
2025-12-03	21.0500	21.0500	21.0500	21.0500	-2.320%	2	2,768	+3.183%
2025-11-25	21.5000	21.5500	21.5000	21.5500	-1.598%	2	2,768	+0.789%
2025-11-18	22.1000	22.2200	21.9000	21.9000	+2.817%	17	2,768	-0.822%
2025-11-14	21.3500	21.4000	21.3000	21.3000	+2.899%	24	2,768	+1.972%
2025-11-06	20.5000	20.7000	20.4000	20.7000	0.000%	34	2,768	+4.928%
2025-11-05	20.6000	20.7000	20.6000	20.7000	+2.475%	2	2,768	+4.928%
2025-11-03	20.2000	20.2000	20.2000	20.2000	+3.590%	22	2,768	+7.525%
2025-10-28	19.5000	19.5000	19.5000	19.5000	-2.256%	55	2,768	+11.385%
2025-10-22	20.0000	20.0000	19.9500	19.9500	+2.571%	5	2,823	+8.872%
2025-10-21	19.3500	19.4500	19.3500	19.4500	-0.765%	2	2,823	+11.671%
2025-10-16	19.6000	19.6000	19.6000	19.6000	+1.818%	1	2,823	+10.816%
2025-10-15	19.2500	19.2500	19.2500	19.2500	-0.773%	55	2,823	+12.831%
2025-10-14	19.6000	19.6000	19.4000	19.4000	+6.301%	2	2,878	+11.959%
2025-10-09	18.2500	18.2500	18.2500	18.2500	-4.948%	1	2,878	+19.014%
2025-10-08	18.9600	19.2000	18.9600	19.2000	+5.263%	3	2,878	+13.125%
2025-10-07	18.2400	18.2400	18.2400	18.2400	+3.636%	1	2,877	+19.079%
2025-10-06	17.6000	17.6000	17.6000	17.6000	+2.624%	50	2,877	+23.409%
2025-10-03	17.1500	17.1500	17.1500	17.1500	-1.437%	45	2,827	+26.647%
2025-10-01	17.4000	17.4000	17.4000	17.4000	+5.136%	45	2,782	+24.828%
2025-09-30	16.5500	16.5500	16.5500	16.5500	-5.429%	1	2,737	+31.239%
2025-09-25	17.5000	17.5000	17.5000	17.5000	-1.851%	40	2,737	+24.114%
2025-09-24	17.8300	17.8300	17.8300	17.8300	+0.169%	1	2,777	+21.817%
2025-09-23	17.5000	17.8000	17.5000	17.8000	+0.282%	70	2,776	+22.022%
2025-09-22	17.7500	17.7500	17.7500	17.7500	-2.740%	30	2,766	+22.366%
2025-09-11	18.2500	18.2500	18.2500	18.2500	+2.528%	5	2,769	+19.014%
2025-09-10	17.8000	17.8000	17.8000	17.8000	-2.732%	1	2,766	+22.022%
2025-09-02	18.3000	18.3000	18.3000	18.3000	-1.081%	97	2,766	+18.689%
2025-08-29	18.5000	18.5000	18.5000	18.5000	+3.352%	1	2,839	+17.405%
2025-08-28	18.0500	18.5500	17.9000	17.9000	-1.377%	129	2,839	+21.341%
2025-08-21	18.5000	18.5000	18.1500	18.1500	-4.171%	380	2,907	+19.669%
2025-08-20	18.9400	18.9400	18.9400	18.9400	+4.066%	3	3,277	+14.678%
2025-08-19	18.2000	18.2000	18.2000	18.2000	-0.274%	1	3,277	+19.341%
2025-08-13	19.0000	19.0000	18.2500	18.2500	-10.976%	2	3,277	+19.014%
2025-08-12	20.5000	20.5000	20.5000	20.5000	+16.147%	1	3,275	+5.951%
2025-08-06	18.0000	18.0000	17.6500	17.6500	-3.815%	510	3,275	+23.059%
2025-08-05	18.3000	18.3500	18.3000	18.3500	-2.807%	65	2,788	+18.365%
2025-07-28	17.9000	18.8800	17.9000	18.8800	+11.386%	31	2,758	+15.042%
2025-07-24	16.9500	16.9500	16.9500	16.9500	-6.868%	1	2,729	+28.142%
2025-07-21	18.2000	18.2000	18.1400	18.2000	+0.220%	3	2,729	+19.341%
2025-07-18	18.5500	18.5600	18.1500	18.1600	-5.955%	6	2,728	+19.604%
2025-07-17	19.0000	19.3100	19.0000	19.3100	-2.475%	120	2,728	+12.481%
2025-07-15	19.8000	19.8000	19.8000	19.8000	-0.503%	5	2,728	+9.697%
2025-07-11	20.0200	20.0200	19.9000	19.9000	-2.689%	2	2,728	+9.146%
2025-07-02	20.4500	20.4500	20.4500	20.4500	+0.491%	5	2,728	+6.210%
2025-07-01	20.0200	20.3500	20.0200	20.3500	-7.078%	25	2,728	+6.732%
2025-06-13	21.9000	21.9500	21.8800	21.9000	+3.448%	5,414	2,728	-0.822%
2025-06-02	21.1700	21.1700	21.1700	21.1700	+3.268%	10	40	+2.598%
2025-05-28	20.9000	20.9000	20.5000	20.5000	-0.485%	2	30	+5.951%
2025-05-27	20.5000	20.6000	20.4000	20.6000	-2.370%	10	30	+5.437%
2025-05-20	20.5000	21.1000	20.5000	21.1000	+1.687%	10	22	+2.938%
2025-05-14	19.6000	20.7500	19.6000	20.7500	0.000%	21	20	+4.675%

.dark-mode .Xvs7r4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xvs7r4{ 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