Dark

BULL20280121C10
BULL Jan 21 2028 10.00 Call (BULL280121C00010000)
option OPRA

EOD

Jul 30, 2026

1.57+3.289%(+0.05)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5400	1.6600	1.5000	1.5700	+3.289%	102	35,733	0.000%
2026-07-29	1.6600	1.6600	1.5200	1.5200	-5.590%	124	35,732	+3.289%
2026-07-28	1.7500	1.7900	1.6000	1.6100	-11.538%	726	35,748	-2.484%
2026-07-27	1.9200	1.9500	1.8200	1.8200	0.000%	100	35,441	-13.736%
2026-07-24	1.9500	1.9900	1.7800	1.8200	-10.345%	387	35,439	-13.736%
2026-07-23	2.0900	2.1600	1.9800	2.0300	-5.581%	217	35,372	-22.660%
2026-07-22	2.1900	2.3300	2.1400	2.1500	-2.273%	176	35,359	-26.977%
2026-07-21	1.9500	2.2500	1.9500	2.2000	+15.789%	391	35,342	-28.636%
2026-07-20	1.7000	2.0000	1.6200	1.9000	+15.152%	341	35,271	-17.368%
2026-07-17	1.6900	1.7400	1.4300	1.6500	-8.840%	315	35,298	-4.848%
2026-07-16	1.9600	2.0000	1.8000	1.8100	-4.233%	972	35,325	-13.260%
2026-07-15	1.9100	1.9100	1.7400	1.8900	+5.000%	1,670	34,820	-16.931%
2026-07-14	1.7300	1.9500	1.7200	1.8000	+5.263%	1,969	34,267	-12.778%
2026-07-13	1.7500	1.7800	1.6800	1.7100	-2.286%	145	33,135	-8.187%
2026-07-10	1.8700	1.8700	1.7000	1.7500	+2.339%	196	33,070	-10.286%
2026-07-09	1.7200	1.8100	1.6800	1.7100	-1.156%	185	33,022	-8.187%
2026-07-08	1.6700	1.7700	1.6200	1.7300	-3.889%	1,041	33,031	-9.249%
2026-07-07	1.7100	1.8000	1.6100	1.8000	+4.046%	1,170	32,522	-12.778%
2026-07-06	1.6700	1.9000	1.5500	1.7300	0.000%	143	31,651	-9.249%
2026-07-02	1.7000	1.9200	1.5900	1.7300	+1.765%	1,834	31,801	-9.249%
2026-07-01	1.5300	1.7000	1.4900	1.7000	+20.567%	1,167	31,801	-7.647%
2026-06-30	1.5000	1.5700	1.4100	1.4100	-6.000%	33	30,789	+11.348%
2026-06-29	1.5800	1.5800	1.4300	1.5000	-1.316%	104	30,799	+4.667%
2026-06-26	1.4000	1.5200	1.3500	1.5200	+9.353%	50	30,812	+3.289%
2026-06-25	1.3500	1.4700	1.3100	1.3900	-1.418%	365	30,818	+12.950%
2026-06-24	1.4900	1.5000	1.4100	1.4100	-3.425%	190	30,614	+11.348%
2026-06-23	1.5500	1.6400	1.4600	1.4600	-6.410%	119	30,500	+7.534%
2026-06-22	1.7100	1.9500	1.5600	1.5600	-8.772%	265	30,462	+0.641%
2026-06-18	1.6700	1.8000	1.6400	1.7100	+2.395%	1,112	30,840	-8.187%
2026-06-17	1.5400	1.8500	1.5200	1.6700	+9.150%	435	30,840	-5.988%
2026-06-16	1.6300	1.6500	1.5000	1.5300	-5.556%	131	31,105	+2.614%
2026-06-15	1.6000	1.8000	1.5700	1.6200	+4.516%	1,305	31,120	-3.086%
2026-06-12	1.5900	1.5900	1.4500	1.5500	-6.061%	41	30,880	+1.290%
2026-06-11	1.3800	1.6500	1.3100	1.6500	+18.705%	3,947	30,890	-4.848%
2026-06-10	1.0300	1.4500	1.0300	1.3900	+27.523%	571	29,998	+12.950%
2026-06-09	1.1600	1.2200	1.0100	1.0900	-4.386%	303	30,039	+44.037%
2026-06-08	1.1500	1.2000	1.1100	1.1400	+0.885%	179	29,926	+37.719%
2026-06-05	1.3700	1.3700	1.1200	1.1300	-18.116%	1,178	29,853	+38.938%
2026-06-04	1.3000	1.4100	1.2300	1.3800	+11.290%	126	29,659	+13.768%
2026-06-03	1.3800	1.3800	1.2000	1.2400	-14.483%	1,095	29,593	+26.613%
2026-06-02	1.5700	1.6000	1.3800	1.4500	-10.494%	87	29,111	+8.276%
2026-06-01	1.4600	1.6500	1.4000	1.6200	+8.000%	534	29,082	-3.086%
2026-05-29	1.4600	1.5900	1.4600	1.5000	+6.383%	393	28,655	+4.667%
2026-05-28	1.3400	1.4400	1.2200	1.4100	+0.714%	1,119	28,680	+11.348%
2026-05-27	1.3800	1.4500	1.3500	1.4000	-2.098%	160	28,104	+12.143%
2026-05-26	1.3700	1.4800	1.2800	1.4300	+7.519%	570	28,069	+9.790%
2026-05-22	1.6000	1.6000	1.3200	1.3300	-17.901%	2,646	27,314	+18.045%
2026-05-21	1.8000	1.9000	1.5500	1.6200	-11.475%	1,477	26,685	-3.086%
2026-05-20	1.8700	1.9400	1.8000	1.8300	-2.139%	290	26,685	-14.208%
2026-05-19	1.8600	1.9000	1.7500	1.8700	+6.857%	256	26,499	-16.043%
2026-05-18	1.8500	2.0000	1.7500	1.7500	-3.846%	424	26,499	-10.286%
2026-05-15	1.8500	1.8900	1.8000	1.8200	-6.186%	71	26,499	-13.736%
2026-05-14	1.8100	2.0800	1.7700	1.9400	+3.743%	740	26,487	-19.072%
2026-05-13	1.7700	1.9200	1.6800	1.8700	+2.747%	342	26,655	-16.043%
2026-05-12	1.8300	1.8300	1.7000	1.8200	-2.674%	553	26,655	-13.736%
2026-05-11	1.8300	1.9200	1.7600	1.8700	0.000%	2,176	26,655	-16.043%
2026-05-08	1.9000	1.9200	1.8000	1.8700	-4.103%	247	25,968	-16.043%
2026-05-07	2.0200	2.0200	1.8300	1.9500	-4.412%	425	26,007	-19.487%
2026-05-06	2.1000	2.1000	1.9500	2.0400	+2.000%	657	25,950	-23.039%
2026-05-05	1.9000	2.2400	1.9000	2.0000	+2.041%	475	26,025	-21.500%
2026-05-04	1.9500	2.2200	1.9300	1.9600	+2.083%	3,062	26,210	-19.898%
2026-05-01	1.9000	2.0500	1.7600	1.9200	+3.226%	357	26,241	-18.229%
2026-04-30	1.8900	1.9500	1.7600	1.8600	-1.587%	296	26,241	-15.591%
2026-04-29	1.8800	2.0000	1.7000	1.8900	-6.436%	580	26,194	-16.931%
2026-04-28	1.9000	2.0300	1.8700	2.0200	-1.942%	558	25,979	-22.277%
2026-04-27	1.9000	2.2300	1.9000	2.0600	+7.292%	521	25,940	-23.786%
2026-04-24	1.9900	2.0000	1.7500	1.9200	+0.524%	429	25,911	-18.229%
2026-04-23	2.0900	2.1200	1.8100	1.9100	-11.163%	1,100	25,764	-17.801%
2026-04-22	2.1200	2.2700	2.0500	2.1500	+6.436%	571	26,095	-26.977%
2026-04-21	2.2000	2.3000	1.9000	2.0200	0.000%	3,110	25,797	-22.277%
2026-04-20	1.8100	2.0500	1.7100	2.0200	+12.222%	1,320	25,797	-22.277%
2026-04-17	1.7000	1.8300	1.6800	1.8000	+7.143%	896	25,461	-12.778%
2026-04-16	1.6700	1.7500	1.4900	1.6800	+0.599%	1,634	25,013	-6.548%
2026-04-15	1.4800	1.7600	1.3800	1.6700	+30.469%	1,508	24,190	-5.988%
2026-04-14	1.1000	1.3000	1.1000	1.2800	+21.905%	762	23,733	+22.656%
2026-04-13	0.8700	1.0700	0.8600	1.0500	+15.385%	286	23,647	+49.524%
2026-04-10	0.9100	1.0000	0.9000	0.9100	-3.191%	404	23,604	+72.527%
2026-04-09	1.0000	1.0000	0.8800	0.9400	0.000%	511	23,536	+67.021%
2026-04-08	1.0300	1.0500	0.9200	0.9400	+1.075%	460	23,228	+67.021%
2026-04-07	0.9400	0.9500	0.8300	0.9300	-1.064%	415	23,184	+68.817%
2026-04-06	0.9200	0.9700	0.9100	0.9400	+4.444%	699	23,053	+67.021%
2026-04-02	0.8000	0.9000	0.7600	0.9000	+3.448%	412	22,426	+74.444%
2026-04-01	0.8800	0.9500	0.8400	0.8700	-3.333%	147	22,426	+80.460%
2026-03-31	0.8200	0.9200	0.8000	0.9000	+11.111%	314	22,472	+74.444%
2026-03-30	0.9500	0.9500	0.7900	0.8100	-15.625%	1,670	22,430	+93.827%
2026-03-27	0.9700	1.0200	0.9000	0.9600	-5.882%	655	22,288	+63.542%
2026-03-26	1.0500	1.0900	1.0000	1.0200	-4.673%	172	22,082	+53.922%
2026-03-25	1.1100	1.1200	1.0500	1.0700	0.000%	73	22,000	+46.729%
2026-03-24	1.1000	1.1000	1.0400	1.0700	-6.140%	78	21,947	+46.729%
2026-03-23	1.1000	1.1700	1.0500	1.1400	+6.542%	271	21,927	+37.719%
2026-03-20	1.1800	1.1800	1.0400	1.0700	-4.464%	202	21,938	+46.729%
2026-03-19	1.0500	1.1500	1.0300	1.1200	0.000%	891	21,944	+40.179%
2026-03-18	1.1900	1.1900	1.1100	1.1200	-7.438%	351	21,712	+40.179%
2026-03-17	1.1900	1.2300	1.1700	1.2100	-1.626%	49	21,694	+29.752%
2026-03-16	1.2200	1.2500	1.1300	1.2300	+9.821%	239	21,715	+27.642%
2026-03-13	1.2200	1.2500	1.1200	1.1200	-5.085%	364	21,724	+40.179%
2026-03-12	1.2400	1.2700	1.1500	1.1800	-5.600%	507	21,469	+33.051%
2026-03-11	1.3000	1.3600	1.2000	1.2500	-0.794%	243	21,397	+25.600%
2026-03-10	1.3000	1.3500	1.2600	1.2600	-2.326%	594	21,303	+24.603%
2026-03-09	1.2400	1.3300	1.2100	1.2900	+3.200%	576	20,915	+21.705%
2026-03-06	1.4500	1.4500	1.2500	1.2500	-8.759%	615	20,559	+25.600%
2026-03-05	1.4800	1.5600	1.3000	1.3700	-14.907%	1,350	20,373	+14.599%
2026-03-04	1.6500	1.7500	1.5100	1.6100	+3.205%	957	19,728	-2.484%
2026-03-03	1.4800	1.5800	1.4100	1.5600	-0.637%	174	19,381	+0.641%
2026-03-02	1.3500	1.6100	1.3500	1.5700	+7.534%	1,109	19,292	0.000%
2026-02-27	1.5000	1.5000	1.4000	1.4600	-8.750%	201	19,888	+7.534%
2026-02-26	1.5700	1.6200	1.4600	1.6000	+5.960%	118	19,842	-1.875%
2026-02-25	1.4800	1.6000	1.4300	1.5100	+7.092%	216	19,736	+3.974%
2026-02-24	1.3300	1.4500	1.2800	1.4100	+5.224%	151	19,736	+11.348%
2026-02-23	1.4800	1.4800	1.3400	1.3400	-8.844%	343	19,705	+17.164%
2026-02-20	1.4800	1.5800	1.4500	1.4700	-3.289%	297	19,516	+6.803%
2026-02-19	1.5000	1.6500	1.4100	1.5200	+2.703%	322	19,519	+3.289%
2026-02-18	1.5200	1.5700	1.4800	1.4800	-1.333%	179	19,386	+6.081%
2026-02-17	1.5000	1.5500	1.4400	1.5000	-1.961%	279	19,310	+4.667%
2026-02-13	1.6000	1.7100	1.4400	1.5300	+5.517%	323	19,226	+2.614%
2026-02-12	1.6500	1.6500	1.4500	1.4500	-10.494%	10,332	19,226	+8.276%
2026-02-11	1.8400	1.8400	1.5800	1.6200	-13.369%	600	20,676	-3.086%
2026-02-10	2.0000	2.1100	1.8100	1.8700	-4.592%	645	20,553	-16.043%
2026-02-09	1.7900	2.0100	1.7900	1.9600	+5.376%	294	20,224	-19.898%
2026-02-06	1.5000	1.8700	1.5000	1.8600	+28.276%	717	20,113	-15.591%
2026-02-05	1.8000	1.8000	1.4300	1.4500	-24.479%	16,850	20,140	+8.276%
2026-02-04	1.9100	1.9500	1.8000	1.9200	+1.587%	4,739	14,626	-18.229%
2026-02-03	1.9800	2.0100	1.6100	1.8900	-5.970%	1,785	12,720	-16.931%
2026-02-02	2.0900	2.1500	1.9000	2.0100	-4.286%	1,738	12,152	-21.891%
2026-01-30	2.3500	2.3500	2.1000	2.1000	-10.638%	398	11,774	-25.238%
2026-01-29	2.7600	2.7600	2.2700	2.3500	-11.654%	761	11,728	-33.191%
2026-01-28	2.7500	2.7600	2.6300	2.6600	-0.375%	297	11,422	-40.977%
2026-01-27	2.7500	2.7500	2.6400	2.6700	-12.459%	230	11,297	-41.199%
2026-01-26	2.9500	3.0500	2.7400	3.0500	+4.811%	401	11,161	-48.525%
2026-01-23	2.8700	3.0000	2.8200	2.9100	+0.692%	158	10,969	-46.048%
2026-01-22	3.0500	3.0500	2.8700	2.8900	-1.027%	899	10,875	-45.675%
2026-01-21	2.9600	3.1000	2.7600	2.9200	-1.017%	1,658	10,749	-46.233%
2026-01-20	3.0000	3.1000	2.8500	2.9500	-6.349%	1,452	9,289	-46.780%
2026-01-16	3.1500	3.3000	3.0300	3.1500	0.000%	519	7,595	-50.159%
2026-01-15	3.2000	3.4500	3.1000	3.1500	-1.563%	165	7,595	-50.159%
2026-01-14	3.1500	3.4000	3.0000	3.2000	+1.587%	128	7,591	-50.938%
2026-01-13	3.2500	3.2600	3.0500	3.1500	-2.477%	153	7,553	-50.159%
2026-01-12	3.4000	3.4300	3.2300	3.2300	-2.121%	39	7,448	-51.393%
2026-01-09	3.4500	3.5500	3.3000	3.3000	-1.493%	136	7,422	-52.424%
2026-01-08	3.4000	3.4500	3.3500	3.3500	-2.899%	48	7,441	-53.134%
2026-01-07	3.4000	3.5000	3.4000	3.4500	-3.631%	67	7,403	-54.493%
2026-01-06	3.6000	3.6500	3.4000	3.5800	+0.845%	214	7,351	-56.145%
2026-01-05	3.4500	3.6400	3.4500	3.5500	+7.576%	173	7,409	-55.775%
2026-01-02	3.1400	3.4000	3.1400	3.3000	+10.000%	126	7,348	-52.424%
2025-12-31	3.1500	3.2100	2.8800	3.0000	-7.121%	386	7,009	-47.667%
2025-12-30	3.2500	3.3000	3.1500	3.2300	-0.615%	474	7,009	-51.393%
2025-12-29	3.3000	3.4000	3.1500	3.2500	-2.985%	515	6,701	-51.692%
2025-12-26	3.5000	3.5000	3.3500	3.3500	-5.634%	575	6,552	-53.134%
2025-12-24	3.5000	3.6000	3.4500	3.5500	0.000%	115	6,167	-55.775%
2025-12-23	3.6500	3.7500	3.5300	3.5500	-5.333%	465	6,167	-55.775%
2025-12-22	3.9000	3.9500	3.7000	3.7500	+1.351%	165	5,827	-58.133%
2025-12-19	3.4000	3.7500	3.4000	3.7000	+8.824%	257	5,794	-57.568%
2025-12-18	3.6500	3.7500	3.4000	3.4000	-3.683%	397	5,617	-53.824%
2025-12-17	3.6500	4.0000	3.5000	3.5300	-3.815%	405	5,858	-55.524%
2025-12-16	3.8000	3.9000	3.5500	3.6700	-2.133%	176	5,573	-57.221%
2025-12-15	4.1000	4.2000	3.7500	3.7500	-11.765%	245	5,535	-58.133%
2025-12-12	4.8000	4.8000	4.1100	4.2500	-9.574%	366	5,522	-63.059%
2025-12-11	4.5500	4.7500	4.5000	4.7000	-2.083%	181	5,352	-66.596%
2025-12-10	4.8000	5.0000	4.7500	4.8000	-2.439%	494	5,310	-67.292%
2025-12-09	4.4000	5.1000	4.4000	4.9200	+8.132%	675	5,313	-68.089%
2025-12-08	4.6000	4.7500	4.3900	4.5500	+2.941%	152	5,649	-65.495%
2025-12-05	4.4600	4.5000	4.3500	4.4200	-1.778%	79	5,691	-64.480%
2025-12-04	4.3000	4.6500	4.2500	4.5000	+3.448%	61	5,700	-65.111%
2025-12-03	4.1500	4.3500	4.0000	4.3500	+7.407%	65	5,711	-63.908%
2025-12-02	4.4000	4.5500	4.0500	4.0500	-6.250%	64	5,672	-61.235%
2025-12-01	4.1000	4.3500	4.0000	4.3200	0.000%	86	5,700	-63.657%
2025-11-28	4.3000	4.5000	4.3000	4.3200	+0.465%	154	5,627	-63.657%
2025-11-26	4.2000	4.7000	4.1500	4.3000	+8.861%	149	5,444	-63.488%
2025-11-25	3.9000	4.0000	3.7000	3.9500	-1.250%	107	5,444	-60.253%
2025-11-24	3.7000	4.0000	3.6000	4.0000	+9.589%	273	5,356	-60.750%
2025-11-21	3.7500	4.0000	3.1900	3.6500	+0.551%	491	5,132	-56.986%
2025-11-20	3.9000	4.0000	3.6000	3.6300	-1.892%	248	4,879	-56.749%
2025-11-19	3.8000	3.9500	3.4800	3.7000	-2.632%	218	4,738	-57.568%
2025-11-18	3.6000	3.9000	3.4700	3.8000	+2.703%	170	4,680	-58.684%
2025-11-17	3.8500	3.9000	3.4500	3.7000	-6.091%	673	4,591	-57.568%
2025-11-14	4.1000	4.2500	3.8500	3.9400	-5.060%	754	4,366	-60.152%
2025-11-13	4.7000	4.8000	4.1500	4.1500	-12.632%	491	4,128	-62.169%
2025-11-12	4.8500	4.9500	4.6500	4.7500	+2.151%	52	3,798	-66.947%
2025-11-11	4.7000	4.8500	4.5000	4.6500	-3.125%	205	3,767	-66.237%
2025-11-10	4.9700	4.9700	4.7500	4.8000	+1.053%	187	3,745	-67.292%
2025-11-07	4.5000	4.9000	4.4400	4.7500	0.000%	474	3,677	-66.947%
2025-11-06	5.1100	5.1100	4.6500	4.7500	-5.941%	517	3,324	-66.947%
2025-11-05	4.8000	5.2000	4.7000	5.0500	+5.208%	101	2,894	-68.911%
2025-11-04	5.2000	5.3500	4.6300	4.8000	-11.765%	671	2,837	-67.292%
2025-11-03	5.6500	5.6500	5.4000	5.4400	-7.797%	201	2,149	-71.140%
2025-10-31	6.0000	6.0000	5.7000	5.9000	+2.609%	277	2,149	-73.390%
2025-10-30	5.8500	5.9500	5.7000	5.7500	-3.361%	83	2,033	-72.696%
2025-10-29	6.1500	6.2000	5.8700	5.9500	-5.556%	104	2,037	-73.613%
2025-10-28	6.4000	6.4000	6.0500	6.3000	-5.689%	389	2,014	-75.079%
2025-10-27	6.5000	6.7000	6.4000	6.6800	+5.197%	48	1,791	-76.497%
2025-10-24	6.2000	6.5000	6.1000	6.3500	+4.098%	84	1,791	-75.276%
2025-10-23	6.0500	6.1900	6.0200	6.1000	+1.667%	154	1,788	-74.262%
2025-10-22	6.0000	6.1000	5.7000	6.0000	-0.826%	365	1,661	-73.833%
2025-10-21	6.1300	6.5000	6.0500	6.0500	-6.923%	160	1,583	-74.050%
2025-10-20	5.9500	6.5500	5.9500	6.5000	+8.333%	92	1,443	-75.846%
2025-10-17	6.3500	6.4000	6.0000	6.0000	-6.250%	52	1,409	-73.833%
2025-10-16	6.7500	6.9000	6.0500	6.4000	-3.759%	57	1,364	-75.469%
2025-10-15	6.6700	6.7000	6.4500	6.6500	+2.308%	48	1,326	-76.391%
2025-10-14	6.5500	6.6500	6.0000	6.5000	0.000%	46	1,336	-75.846%
2025-10-13	6.4000	6.5000	5.8500	6.5000	+3.175%	661	1,334	-75.846%
2025-10-10	7.1500	7.5100	6.2500	6.3000	-13.103%	184	1,317	-75.079%
2025-10-09	7.4200	7.6100	6.9000	7.2500	+3.129%	110	1,240	-78.345%
2025-10-08	6.9500	7.1500	6.5000	7.0300	-2.361%	607	1,203	-77.667%
2025-10-07	8.0200	8.0200	6.8000	7.2000	-8.861%	113	818	-78.194%
2025-10-06	7.8800	8.6500	7.8800	7.9000	-5.389%	686	718	-80.127%
2025-10-03	8.8500	8.8500	8.3500	8.3500	0.000%	49	167	-81.198%
2025-10-02	8.4000	8.5000	8.1500	8.3500	-2.907%	11	120	-81.198%
2025-10-01	8.2400	8.6000	8.2400	8.6000	-3.371%	3	112	-81.744%
2025-09-30	9.1500	9.1500	8.9000	8.9000	-1.111%	89	110	-82.360%
2025-09-29	9.0000	9.7000	8.7600	9.0000	+4.651%	121	191	-82.556%
2025-09-26	9.0800	9.0800	8.5000	8.6000	0.000%	37	94	-81.744%
2025-09-25	8.0400	8.8500	8.0400	8.6000	+6.173%	40	85	-81.744%
2025-09-24	9.1600	9.1600	8.1000	8.1000	0.000%	42	77	-80.617%
2025-09-23	8.3500	8.3500	8.1000	8.1000	+1.250%	4	59	-80.617%
2025-09-22	7.5000	8.0000	7.5000	8.0000	+8.992%	12	59	-80.375%
2025-09-19	7.0000	7.5000	7.0000	7.3400	+10.376%	16	61	-78.610%
2025-09-18	6.8500	6.8500	6.6500	6.6500	-2.206%	15	47	-76.391%
2025-09-17	6.7300	7.0000	6.7300	6.8000	+2.564%	13	32	-76.912%
2025-09-16	6.6800	7.1000	6.6300	6.6300	-5.286%	7	19	-76.320%
2025-09-15	6.7000	7.0500	6.7000	7.0000	0.000%	12	12	-77.571%

.dark-mode .J6t4Rl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6t4Rl{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C10BULL Jan 21 2028 10.00 Call (BULL280121C00010000)option OPRA

BULL20280121C10
BULL Jan 21 2028 10.00 Call (BULL280121C00010000)
option OPRA