Dark

BULL20270115P5
BULL Jan 15 2027 5.00 Put (BULL270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.16000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	0.000%	1	30,227	0.000%
2026-09-30	0.1100	0.1600	0.1100	0.1600	0.000%	57	30,226	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	+6.667%	1	30,179	0.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	+7.143%	9	30,179	+6.667%
2026-09-24	0.1900	0.1900	0.1300	0.1400	+7.692%	36	30,179	+14.286%
2026-09-23	0.1200	0.1400	0.1100	0.1300	+8.333%	43	30,176	+23.077%
2026-09-22	0.0900	0.1200	0.0900	0.1200	+20.000%	30	30,216	+33.333%
2026-09-21	0.1000	0.1100	0.0900	0.1000	-9.091%	81	30,206	+60.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-21.429%	2	30,258	+45.455%
2026-09-17	0.1400	0.1400	0.1300	0.1400	-6.667%	107	30,260	+14.286%
2026-09-16	0.1100	0.1500	0.1100	0.1500	+50.000%	23	30,219	+6.667%
2026-09-15	0.0900	0.1000	0.0800	0.1000	+42.857%	107	30,223	+60.000%
2026-09-14	0.0900	0.0900	0.0700	0.0700	-22.222%	52	30,230	+128.571%
2026-09-11	0.0900	0.0900	0.0900	0.0900	+12.500%	1	30,273	+77.778%
2026-09-10	0.0800	0.0800	0.0800	0.0800	+14.286%	8	30,274	+100.000%
2026-09-09	0.0500	0.0900	0.0500	0.0700	-12.500%	14	30,274	+128.571%
2026-09-08	0.1200	0.1200	0.0500	0.0800	+14.286%	67	30,288	+100.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	50	30,288	+128.571%
2026-09-03	0.0800	0.0900	0.0600	0.0700	-22.222%	14	30,288	+128.571%
2026-09-02	0.1000	0.1000	0.0900	0.0900	-10.000%	11	30,294	+77.778%
2026-09-01	0.0900	0.1000	0.0700	0.1000	+11.111%	19	30,305	+60.000%
2026-08-31	0.0600	0.1000	0.0600	0.0900	-10.000%	12	30,308	+77.778%
2026-08-28	0.0800	0.1000	0.0600	0.1000	+25.000%	9	30,308	+60.000%
2026-08-27	0.1200	0.1200	0.0800	0.0800	-20.000%	49	30,309	+100.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-16.667%	1	30,351	+60.000%
2026-08-25	0.1300	0.1300	0.1100	0.1200	-20.000%	42	30,351	+33.333%
2026-08-24	0.1100	0.1500	0.1100	0.1500	+15.385%	4	30,369	+6.667%
2026-08-21	0.1200	0.1400	0.0600	0.1300	-7.143%	140	30,370	+23.077%
2026-08-20	0.1500	0.1700	0.0900	0.1400	-17.647%	71	30,381	+14.286%
2026-08-19	0.2100	0.2100	0.1600	0.1700	-19.048%	96	30,394	-5.882%
2026-08-18	0.2100	0.2100	0.2100	0.2100	-16.000%	2	30,407	-23.810%
2026-08-17	0.2100	0.2500	0.2100	0.2500	+13.636%	8	30,407	-36.000%
2026-08-14	0.2200	0.2300	0.2100	0.2200	0.000%	119	30,409	-27.273%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-18.519%	5	30,294	-27.273%
2026-08-12	0.3000	0.3000	0.2500	0.2700	-10.000%	88	30,294	-40.741%
2026-08-10	0.2900	0.3100	0.2900	0.3000	-6.250%	160	30,297	-46.667%
2026-08-06	0.3200	0.3200	0.3200	0.3200	+10.345%	5	30,299	-50.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-3.333%	7	30,294	-44.828%
2026-08-04	0.3000	0.3000	0.2800	0.3000	-3.226%	11	30,294	-46.667%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-16.216%	1	30,303	-48.387%
2026-07-31	0.3700	0.3700	0.3700	0.3700	0.000%	2	30,303	-56.757%
2026-07-30	0.4000	0.4000	0.3700	0.3700	+19.355%	15	30,303	-56.757%
2026-07-27	0.3100	0.3100	0.3100	0.3100	+6.897%	6	30,318	-48.387%
2026-07-24	0.2100	0.2900	0.2100	0.2900	0.000%	55	30,324	-44.828%
2026-07-23	0.2800	0.2900	0.2800	0.2900	+7.407%	34	30,324	-44.828%
2026-07-22	0.2700	0.2700	0.2600	0.2700	-3.571%	40	30,324	-40.741%
2026-07-21	0.2800	0.2800	0.2600	0.2800	-9.677%	105	30,309	-42.857%
2026-07-20	0.4100	0.4100	0.3100	0.3100	0.000%	8	30,308	-48.387%
2026-07-16	0.3000	0.3100	0.3000	0.3100	-8.824%	20	30,312	-48.387%
2026-07-15	0.3300	0.3400	0.3100	0.3400	+6.250%	22	30,317	-52.941%
2026-07-14	0.3800	0.3800	0.3200	0.3200	-5.882%	25	30,339	-50.000%
2026-07-13	0.3700	0.3700	0.3400	0.3400	-8.108%	10	30,344	-52.941%
2026-07-10	0.3800	0.3800	0.3600	0.3700	+2.778%	16	30,344	-56.757%
2026-07-09	0.3500	0.3600	0.3500	0.3600	-10.000%	7	30,347	-55.556%
2026-07-08	0.4200	0.4300	0.4000	0.4000	+5.263%	4	30,342	-60.000%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-5.000%	2	30,344	-57.895%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+2.564%	40	30,342	-60.000%
2026-07-02	0.3900	0.3900	0.3700	0.3900	-2.500%	62	30,422	-58.974%
2026-07-01	0.4400	0.4700	0.4000	0.4000	-16.667%	12	30,422	-60.000%
2026-06-30	0.4800	0.4800	0.4800	0.4800	0.000%	2	30,431	-66.667%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-2.041%	4	30,431	-66.667%
2026-06-26	0.5000	0.5000	0.4700	0.4900	+4.255%	18	30,427	-67.347%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-2.083%	1	30,445	-65.957%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+26.316%	1	30,446	-66.667%
2026-06-22	0.4100	0.4100	0.3800	0.3800	-15.556%	15	30,447	-57.895%
2026-06-18	0.4500	0.4500	0.4300	0.4500	+4.651%	511	30,953	-64.444%
2026-06-17	0.4500	0.4500	0.4300	0.4300	-14.000%	17	30,953	-62.791%
2026-06-16	0.5400	0.5400	0.5000	0.5000	+4.167%	14	30,970	-68.000%
2026-06-15	0.5200	0.5500	0.4700	0.4800	-21.311%	4,368	30,984	-66.667%
2026-06-12	0.5400	0.6100	0.5400	0.6100	-4.688%	23	32,840	-73.770%
2026-06-11	0.7100	0.7100	0.6000	0.6400	-4.478%	51	32,850	-75.000%
2026-06-10	0.8600	0.8600	0.6700	0.6700	-21.176%	80	32,885	-76.119%
2026-06-09	0.8300	0.8800	0.8200	0.8500	+6.250%	254	32,847	-81.176%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-3.614%	700	32,632	-80.000%
2026-06-05	0.7500	0.8300	0.7400	0.8300	+18.571%	53	33,132	-80.723%
2026-06-04	0.7300	0.7300	0.7000	0.7000	-4.110%	30	33,112	-77.143%
2026-06-03	0.7000	0.7500	0.7000	0.7300	+7.353%	73	33,104	-78.082%
2026-06-02	0.5500	0.6900	0.5500	0.6800	+7.937%	36	33,051	-76.471%
2026-06-01	0.6400	0.6400	0.6300	0.6300	+6.780%	2	33,033	-74.603%
2026-05-29	0.6400	0.6400	0.5800	0.5900	-10.606%	45	33,031	-72.881%
2026-05-28	0.7000	0.7200	0.6400	0.6600	+1.538%	135	33,002	-75.758%
2026-05-27	0.6500	0.7200	0.6300	0.6500	-2.985%	418	32,994	-75.385%
2026-05-26	0.6400	0.7000	0.6400	0.6700	-2.899%	49	33,015	-76.119%
2026-05-22	0.6200	0.7000	0.6200	0.6900	+11.290%	1,164	32,003	-76.812%
2026-05-21	0.5500	0.6200	0.5500	0.6200	+12.727%	12	31,992	-74.194%
2026-05-20	0.5500	0.5500	0.5400	0.5500	-1.786%	176	31,992	-70.909%
2026-05-19	0.5500	0.5600	0.5500	0.5600	+1.818%	3	31,768	-71.429%
2026-05-18	0.5800	0.6000	0.5300	0.5500	-3.509%	429	31,768	-70.909%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+11.765%	12	31,768	-71.930%
2026-05-14	0.5300	0.5300	0.5000	0.5100	-1.923%	5	31,768	-68.627%
2026-05-13	0.5800	0.5800	0.5200	0.5200	-7.143%	16	31,766	-69.231%
2026-05-11	0.5700	0.5700	0.5600	0.5600	+1.818%	11	31,766	-71.429%
2026-05-08	0.5600	0.5600	0.5400	0.5500	0.000%	26	31,774	-70.909%
2026-05-07	0.5200	0.5500	0.5100	0.5500	+1.852%	113	31,776	-70.909%
2026-05-06	0.5400	0.5400	0.5400	0.5400	-1.818%	20	31,867	-70.370%
2026-05-05	0.5500	0.5800	0.4600	0.5500	+1.852%	38	31,881	-70.909%
2026-05-04	0.5800	0.5800	0.5100	0.5400	-8.475%	67	31,857	-70.370%
2026-05-01	0.5700	0.6000	0.5700	0.5900	-14.493%	17	31,850	-72.881%
2026-04-30	0.6900	0.6900	0.6900	0.6900	+4.545%	1	31,850	-76.812%
2026-04-29	0.6700	0.7000	0.5700	0.6600	+8.197%	1,837	31,849	-75.758%
2026-04-28	0.6200	0.6300	0.6100	0.6100	+7.018%	9	31,795	-73.770%
2026-04-27	0.5900	0.5900	0.5600	0.5700	-10.938%	574	31,794	-71.930%
2026-04-24	0.6600	0.6700	0.6300	0.6400	-3.030%	971	31,270	-75.000%
2026-04-23	0.6700	0.7000	0.6300	0.6600	+10.000%	27	30,382	-75.758%
2026-04-22	0.6200	0.6200	0.6000	0.6000	-3.226%	72	30,362	-73.333%
2026-04-21	0.5400	0.6700	0.5400	0.6200	-3.125%	3,813	28,308	-74.194%
2026-04-20	0.6800	0.7100	0.6300	0.6400	-7.246%	1,836	28,308	-75.000%
2026-04-17	0.7400	0.7500	0.6900	0.6900	-6.757%	367	27,134	-76.812%
2026-04-16	0.7800	0.8000	0.7400	0.7400	+2.778%	20,550	27,194	-78.378%
2026-04-15	0.7700	0.8000	0.7000	0.7200	-17.241%	578	6,967	-77.778%
2026-04-14	0.9600	0.9800	0.8700	0.8700	-16.346%	217	6,919	-81.609%
2026-04-13	1.1700	1.1700	1.0200	1.0400	-7.143%	1,049	6,776	-84.615%
2026-04-10	1.0800	1.1200	1.0800	1.1200	+1.818%	7	6,767	-85.714%
2026-04-09	1.1300	1.1300	1.1000	1.1000	-2.655%	3	6,765	-85.455%
2026-04-08	1.0100	1.1300	1.0100	1.1300	-5.042%	37	6,763	-85.841%
2026-04-07	1.2300	1.2300	1.1900	1.1900	+4.386%	7	6,773	-86.555%
2026-04-06	1.1000	1.1700	1.1000	1.1400	-17.986%	5	6,772	-85.965%
2026-04-02	1.3900	1.3900	1.3900	1.3900	+15.833%	1	6,769	-88.489%
2026-04-01	1.2500	1.2500	1.2000	1.2000	-3.226%	2	6,769	-86.667%
2026-03-31	1.2600	1.2800	1.2300	1.2400	-8.148%	37	6,768	-87.097%
2026-03-30	1.2500	1.3500	1.2500	1.3500	+8.871%	15	6,750	-88.148%
2026-03-27	1.2300	1.2500	1.2200	1.2400	+6.897%	132	6,744	-87.097%
2026-03-26	1.1800	1.1800	1.1600	1.1600	+3.571%	16	6,757	-86.207%
2026-03-25	1.0800	1.1200	1.0800	1.1200	-1.754%	19	6,772	-85.714%
2026-03-24	1.1100	1.1500	1.1100	1.1400	+4.587%	16	6,772	-85.965%
2026-03-23	1.1300	1.1300	1.0500	1.0900	-7.627%	11	6,768	-85.321%
2026-03-20	1.1400	1.1800	1.0900	1.1800	-0.840%	6	6,774	-86.441%
2026-03-19	1.1700	1.2000	1.1700	1.1900	+3.478%	34	6,777	-86.555%
2026-03-18	1.1100	1.1600	1.1000	1.1500	+9.524%	521	6,794	-86.087%
2026-03-17	1.1100	1.1100	1.0500	1.0500	-8.696%	42	7,060	-84.762%
2026-03-16	1.1300	1.1500	1.1200	1.1500	+1.770%	31	7,059	-86.087%
2026-03-13	1.0800	1.1300	1.0800	1.1300	-1.739%	21	7,056	-85.841%
2026-03-12	1.1600	1.1600	1.1500	1.1500	+5.505%	2	7,046	-86.087%
2026-03-11	1.0400	1.1000	1.0400	1.0900	+2.830%	10	7,048	-85.321%
2026-03-10	1.0500	1.0700	1.0500	1.0600	-2.752%	5	7,045	-84.906%
2026-03-09	1.1000	1.1300	1.0900	1.0900	0.000%	17	7,045	-85.321%
2026-03-06	1.0700	1.1000	1.0600	1.0900	+7.921%	82	7,033	-85.321%
2026-03-05	0.9700	1.0100	0.9700	1.0100	+3.061%	14	6,985	-84.158%
2026-03-04	0.9300	1.0300	0.9000	0.9800	+2.083%	2,533	6,976	-83.673%
2026-03-03	0.9900	1.0200	0.9600	0.9600	-3.030%	1,594	4,766	-83.333%
2026-02-27	0.9900	0.9900	0.9900	0.9900	+1.020%	2	3,614	-83.838%
2026-02-26	0.9700	0.9800	0.9400	0.9800	+1.031%	5	3,614	-83.673%
2026-02-25	0.9800	0.9800	0.9700	0.9700	-5.825%	3	3,614	-83.505%
2026-02-24	1.0600	1.0600	1.0300	1.0300	-1.905%	5	3,614	-84.466%
2026-02-23	1.0200	1.0500	1.0200	1.0500	+5.000%	12	3,612	-84.762%
2026-02-19	1.0200	1.0200	0.9600	1.0000	-1.961%	748	3,622	-84.000%
2026-02-18	1.0100	1.0200	0.9200	1.0200	+2.000%	411	3,617	-84.314%
2026-02-17	1.0400	1.0400	1.0000	1.0000	0.000%	19	3,236	-84.000%
2026-02-12	0.9200	1.0000	0.9200	1.0000	+23.457%	12	3,241	-84.000%
2026-02-10	0.7700	0.8100	0.7700	0.8100	+2.532%	104	3,240	-80.247%
2026-02-09	0.8500	0.8500	0.7800	0.7900	-2.469%	1,517	3,240	-79.747%
2026-02-06	0.9800	0.9800	0.8100	0.8100	-22.115%	39	1,875	-80.247%
2026-02-05	0.9300	1.0400	0.8900	1.0400	+26.829%	35	1,896	-84.615%
2026-02-04	0.8700	0.8700	0.8000	0.8200	-1.205%	69	1,887	-80.488%
2026-02-03	0.8000	0.8900	0.8000	0.8300	+5.063%	217	1,830	-80.723%
2026-02-02	0.7800	0.7900	0.7700	0.7900	+3.947%	116	1,634	-79.747%
2026-01-30	0.7000	0.7600	0.7000	0.7600	+8.571%	3	1,621	-78.947%
2026-01-29	0.7100	0.7100	0.7000	0.7000	-1.408%	8	1,621	-77.143%
2026-01-28	0.7100	0.7100	0.7100	0.7100	+2.899%	1	1,623	-77.465%
2026-01-27	0.6600	0.6900	0.6600	0.6900	-2.817%	53	1,624	-76.812%
2026-01-26	0.7100	0.7100	0.7100	0.7100	+2.899%	6	1,671	-77.465%
2026-01-23	0.6900	0.6900	0.6900	0.6900	+1.471%	3	1,668	-76.812%
2026-01-22	0.6800	0.6800	0.6800	0.6800	-6.849%	10	1,671	-76.471%
2026-01-20	0.7200	0.7300	0.7100	0.7300	+10.606%	13	1,661	-78.082%
2026-01-16	0.6600	0.6600	0.6600	0.6600	+3.125%	4	1,657	-75.758%
2026-01-15	0.6600	0.6600	0.6400	0.6400	-1.538%	11	1,657	-75.000%
2026-01-14	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,650	-75.385%
2026-01-13	0.6600	0.6600	0.6500	0.6500	+1.563%	2	1,650	-75.385%
2026-01-12	0.6700	0.6700	0.6400	0.6400	-4.478%	26	1,649	-75.000%
2026-01-09	0.6700	0.6700	0.6700	0.6700	0.000%	1	1,624	-76.119%
2026-01-08	0.7100	0.7100	0.6700	0.6700	-5.634%	35	1,623	-76.119%
2026-01-07	0.7100	0.7100	0.6900	0.7100	+4.412%	26	1,621	-77.465%
2026-01-06	0.6800	0.6800	0.6800	0.6800	-5.556%	1	1,636	-76.471%
2026-01-05	0.7300	0.7400	0.7200	0.7200	-2.703%	18	1,638	-77.778%
2026-01-02	0.7600	0.7600	0.7400	0.7400	-9.756%	28	1,638	-78.378%
2025-12-31	0.8000	0.8200	0.7700	0.8200	+5.128%	96	1,621	-80.488%
2025-12-30	0.7600	0.7800	0.7600	0.7800	+4.000%	26	1,621	-79.487%
2025-12-29	0.8200	0.8200	0.7500	0.7500	-1.316%	11	1,599	-78.667%
2025-12-26	0.7600	0.7600	0.7600	0.7600	0.000%	30	1,598	-78.947%
2025-12-24	0.7600	0.7600	0.7600	0.7600	+1.333%	6	1,614	-78.947%
2025-12-23	0.7000	0.7500	0.7000	0.7500	+7.143%	32	1,614	-78.667%
2025-12-22	0.7300	0.7300	0.6900	0.7000	-6.667%	126	1,584	-77.143%
2025-12-19	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,483	-78.667%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,482	-78.667%
2025-12-17	0.7800	0.7800	0.7800	0.7800	+13.043%	20	1,481	-79.487%
2025-12-16	0.7500	0.7500	0.6900	0.6900	-2.817%	6	1,461	-76.812%
2025-12-15	0.7100	0.7100	0.7100	0.7100	+12.698%	27	1,461	-77.465%
2025-12-11	0.6300	0.6300	0.6300	0.6300	+1.613%	6	1,461	-74.603%
2025-12-10	0.6000	0.6200	0.6000	0.6200	+6.897%	30	1,461	-74.194%
2025-12-09	0.6500	0.6500	0.5800	0.5800	-13.433%	39	1,461	-72.414%
2025-12-08	0.7000	0.7000	0.6700	0.6700	-1.471%	11	1,462	-76.119%
2025-12-05	0.6800	0.6800	0.6800	0.6800	-9.333%	36	1,462	-76.471%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,497	-78.667%
2025-12-03	0.7600	0.7700	0.7600	0.7700	0.000%	56	1,496	-79.221%
2025-12-02	0.7600	0.7700	0.7600	0.7700	-4.938%	4	1,442	-79.221%
2025-12-01	0.7800	0.8100	0.7800	0.8100	+5.195%	25	1,438	-80.247%
2025-11-26	0.7800	0.7800	0.7700	0.7700	-22.222%	46	1,426	-79.221%
2025-11-21	0.9900	0.9900	0.9900	0.9900	+11.236%	10	1,426	-83.838%
2025-11-20	0.9100	0.9400	0.8900	0.8900	-3.261%	76	1,426	-82.022%
2025-11-19	0.9500	0.9600	0.9200	0.9200	+1.099%	141	1,391	-82.609%
2025-11-18	0.8500	0.9100	0.8500	0.9100	-5.208%	210	1,274	-82.418%
2025-11-17	0.9200	1.0300	0.9200	0.9600	+12.941%	56	1,101	-83.333%
2025-11-14	0.8400	0.8500	0.8400	0.8500	+16.438%	36	1,069	-81.176%
2025-11-13	0.7300	0.7300	0.7300	0.7300	-6.410%	3	1,033	-78.082%
2025-11-11	0.7800	0.7800	0.7800	0.7800	+1.299%	10	1,020	-79.487%
2025-11-10	0.7700	0.7700	0.7700	0.7700	-7.229%	50	1,020	-79.221%
2025-11-07	0.8200	0.8300	0.7800	0.8300	+7.792%	58	970	-80.723%
2025-11-06	0.8000	0.8500	0.7600	0.7700	-4.938%	361	919	-79.221%
2025-11-05	0.9000	0.9000	0.8100	0.8100	0.000%	53	878	-80.247%
2025-11-04	0.7500	0.8100	0.7500	0.8100	+12.500%	62	878	-80.247%
2025-11-03	0.7000	0.7200	0.7000	0.7200	+1.408%	34	838	-77.778%
2025-10-31	0.7200	0.7200	0.7100	0.7100	+1.429%	104	838	-77.465%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-4.110%	30	765	-77.143%
2025-10-27	0.6600	0.7300	0.6600	0.7300	-2.667%	2	765	-78.082%
2025-10-22	0.6600	0.7500	0.6600	0.7500	+7.143%	12	765	-78.667%
2025-10-21	0.7000	0.7000	0.7000	0.7000	+2.941%	2	774	-77.143%
2025-10-20	0.7000	0.7000	0.6800	0.6800	-1.449%	100	774	-76.471%
2025-10-17	0.7000	0.7200	0.6900	0.6900	+1.471%	227	874	-76.812%
2025-10-16	0.6800	0.6800	0.6800	0.6800	+7.937%	50	1,072	-76.471%
2025-10-15	0.6300	0.6300	0.6300	0.6300	-13.699%	5	1,112	-74.603%
2025-10-14	0.6600	0.7300	0.6600	0.7300	+12.308%	2	1,107	-78.082%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-7.143%	100	1,107	-75.385%
2025-10-10	0.6000	0.7000	0.5100	0.7000	+20.690%	105	1,007	-77.143%
2025-10-09	0.5300	0.5800	0.5300	0.5800	0.000%	25	906	-72.414%
2025-10-08	0.6800	0.7100	0.5700	0.5800	+20.833%	141	885	-72.414%
2025-10-06	0.4600	0.4800	0.4400	0.4800	-55.140%	21	757	-66.667%
2025-10-03	0.3700	1.0700	0.3500	1.0700	+137.778%	29	748	-85.047%
2025-10-01	0.4500	0.4500	0.4500	0.4500	-10.000%	100	730	-64.444%
2025-09-26	0.5000	0.5000	0.5000	0.5000	-9.091%	2	630	-68.000%
2025-09-25	0.5500	0.5700	0.5500	0.5500	+1.852%	43	632	-70.909%
2025-09-24	0.5100	0.5400	0.5100	0.5400	-3.571%	26	649	-70.370%
2025-09-18	0.5600	0.5600	0.5600	0.5600	0.000%	19	661	-71.429%
2025-09-11	0.5500	0.5600	0.5500	0.5600	-31.707%	5	642	-71.429%
2025-09-08	0.8200	0.8200	0.8200	0.8200	+36.667%	5	642	-80.488%
2025-09-05	0.5800	0.6000	0.5700	0.6000	+9.091%	4	642	-73.333%
2025-09-04	0.5500	0.5500	0.5500	0.5500	0.000%	2	640	-70.909%
2025-08-29	0.6100	0.6100	0.5300	0.5500	-5.172%	103	637	-70.909%
2025-08-27	0.5800	0.5800	0.5600	0.5800	+3.571%	108	637	-72.414%
2025-08-13	0.5600	0.5600	0.5600	0.5600	-13.846%	5	637	-71.429%
2025-08-04	0.5500	0.6500	0.5500	0.6500	+10.169%	26	642	-75.385%
2025-07-29	0.5700	0.5900	0.5700	0.5900	+18.000%	100	636	-72.881%
2025-07-25	0.5000	0.5000	0.5000	0.5000	-50.000%	1	736	-68.000%
2025-07-24	1.0000	1.0000	1.0000	1.0000	+53.846%	1	735	-84.000%
2025-07-23	0.6500	0.6500	0.6500	0.6500	+8.333%	10	735	-75.385%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+22.449%	200	726	-73.333%
2025-07-18	0.6400	0.6400	0.4900	0.4900	-19.672%	10	526	-67.347%
2025-07-17	0.6100	0.6100	0.6100	0.6100	-17.568%	6	526	-73.770%
2025-07-16	0.7400	0.7400	0.7400	0.7400	+13.846%	30	532	-78.378%
2025-07-15	0.6500	0.6500	0.6500	0.6500	+4.839%	1	542	-75.385%
2025-07-14	0.6600	0.6600	0.6200	0.6200	0.000%	10	543	-74.194%
2025-07-11	0.6200	0.6200	0.6200	0.6200	-11.429%	45	543	-74.194%
2025-07-08	0.7000	0.7000	0.7000	0.7000	-12.500%	1	543	-77.143%
2025-07-07	0.7500	0.8600	0.7500	0.8000	+42.857%	21	544	-80.000%
2025-07-03	0.7000	0.7000	0.5300	0.5600	-25.333%	30	563	-71.429%
2025-07-02	0.8000	0.9700	0.6800	0.7500	-7.407%	169	563	-78.667%
2025-07-01	0.8000	0.8100	0.7800	0.8100	+1.250%	22	562	-80.247%
2025-06-27	0.8000	0.8000	0.8000	0.8000	+6.667%	1	542	-80.000%
2025-06-25	0.9000	0.9000	0.7500	0.7500	-14.773%	101	542	-78.667%
2025-06-24	0.9400	0.9400	0.8500	0.8800	-24.786%	25	442	-81.818%
2025-06-23	1.1700	1.1700	1.1700	1.1700	+0.862%	1	456	-86.325%
2025-06-16	1.1500	1.1600	1.0600	1.1600	+10.476%	103	457	-86.207%
2025-06-12	1.0500	1.0500	1.0500	1.0500	+6.061%	1	356	-84.762%
2025-06-11	0.9900	1.1100	0.9900	0.9900	-1.000%	103	355	-83.838%
2025-06-10	1.0000	1.0000	0.9000	1.0000	-1.961%	11	252	-84.000%
2025-06-09	1.0200	1.0200	1.0200	1.0200	+5.155%	1	241	-84.314%
2025-06-04	1.0000	1.0000	0.9700	0.9700	-2.020%	7	240	-83.505%
2025-06-03	0.9900	0.9900	0.9900	0.9900	+2.062%	1	233	-83.838%
2025-06-02	0.9700	0.9700	0.9700	0.9700	-3.000%	1	232	-83.505%
2025-05-30	1.2500	1.2500	1.0000	1.0000	-16.667%	46	231	-84.000%
2025-05-29	1.2000	1.2000	1.2000	1.2000	+0.840%	10	223	-86.667%
2025-05-28	1.0800	1.1900	1.0800	1.1900	-23.226%	3	213	-86.555%
2025-05-27	1.3000	1.5500	1.2600	1.5500	+19.231%	104	213	-89.677%
2025-05-23	2.8100	2.8100	1.1700	1.3000	+4.000%	14	107	-87.692%
2025-05-22	1.2500	1.2500	1.2500	1.2500	+8.696%	1	107	-87.200%
2025-05-20	1.2000	1.2000	1.1500	1.1500	-14.815%	2	106	-86.087%
2025-05-16	1.3500	1.3500	1.3500	1.3500	0.000%	4	104	-88.148%
2025-05-15	1.3500	1.3500	1.3500	1.3500	+3.846%	100	103	-88.148%
2025-05-14	1.4000	1.4000	1.3000	1.3000	0.000%	4	3	-87.692%

.dark-mode .q9zqbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9zqbg{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20270115P5BULL Jan 15 2027 5.00 Put (BULL270115P00005000)option OPRA

BULL20270115P5
BULL Jan 15 2027 5.00 Put (BULL270115P00005000)
option OPRA