Dark

BULL20280121C12.5
BULL Jan 21 2028 12.50 Call (BULL280121C00012500)
option OPRA

EOD

Jul 30, 2026

1.10-0.901%(-0.01)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0800	1.1500	1.0500	1.1000	-0.901%	25	18,339	0.000%
2026-07-29	1.1700	1.1800	1.1000	1.1100	-11.200%	64	18,344	-0.901%
2026-07-28	1.3000	1.3000	1.1300	1.2500	-9.420%	1,124	18,378	-12.000%
2026-07-27	1.3800	1.4200	1.3700	1.3800	+1.471%	14	18,353	-20.290%
2026-07-24	1.4400	1.4400	1.3400	1.3600	-9.934%	332	18,349	-19.118%
2026-07-23	1.5500	1.5500	1.4900	1.5100	-6.211%	33	18,349	-27.152%
2026-07-22	1.6900	1.7200	1.5800	1.6100	+0.625%	41	18,324	-31.677%
2026-07-21	1.3900	1.6500	1.3900	1.6000	+15.942%	82	18,324	-31.250%
2026-07-20	1.3000	1.4000	1.3000	1.3800	+20.000%	216	18,326	-20.290%
2026-07-17	1.1300	1.1500	1.1000	1.1500	-8.730%	21	18,455	-4.348%
2026-07-16	1.4300	1.4300	1.2600	1.2600	-5.263%	62	18,461	-12.698%
2026-07-15	1.3000	1.3300	1.2600	1.3300	-14.194%	13	18,413	-17.293%
2026-07-14	1.2300	1.5500	1.2300	1.5500	+28.099%	194	18,411	-29.032%
2026-07-13	1.2400	1.3200	1.2100	1.2100	0.000%	816	18,410	-9.091%
2026-07-10	1.3000	1.3000	1.2100	1.2100	-3.968%	73	18,326	-9.091%
2026-07-09	1.2500	1.2900	1.2500	1.2600	+0.800%	56	18,254	-12.698%
2026-07-08	1.1500	1.2600	1.1500	1.2500	-3.846%	175	18,198	-12.000%
2026-07-07	1.2200	1.3000	1.1500	1.3000	+5.691%	1,019	18,096	-15.385%
2026-07-06	1.1500	1.2600	1.1500	1.2300	+2.500%	47	18,008	-10.569%
2026-07-02	1.2800	1.3300	1.2000	1.2000	-0.826%	47	17,976	-8.333%
2026-07-01	1.0100	1.2100	1.0100	1.2100	+21.000%	115	17,976	-9.091%
2026-06-30	1.0000	1.0300	1.0000	1.0000	-4.762%	83	17,936	+10.000%
2026-06-29	1.1200	1.1200	1.0100	1.0500	-5.405%	58	17,976	+4.762%
2026-06-26	1.0000	1.1100	0.9800	1.1100	+16.842%	2,341	17,947	-0.901%
2026-06-25	1.0800	1.0800	0.9400	0.9500	-12.037%	202	16,934	+15.789%
2026-06-24	1.1000	1.1000	1.0400	1.0800	+2.857%	231	16,994	+1.852%
2026-06-23	1.1400	1.1400	1.0500	1.0500	-3.670%	375	17,070	+4.762%
2026-06-22	1.3500	1.3500	1.0900	1.0900	-8.403%	117	17,062	+0.917%
2026-06-18	1.2500	1.3000	1.1800	1.1900	-3.252%	105	16,985	-7.563%
2026-06-17	1.1600	1.4000	1.1300	1.2300	+5.128%	5,256	16,985	-10.569%
2026-06-16	1.2000	1.2000	1.1500	1.1700	+1.739%	122	14,322	-5.983%
2026-06-15	1.2700	1.3000	1.1500	1.1500	+10.577%	780	14,295	-4.348%
2026-06-12	1.2000	1.2100	1.0400	1.0400	-14.050%	131	13,682	+5.769%
2026-06-11	1.1000	1.2100	1.0600	1.2100	-5.469%	310	13,626	-9.091%
2026-06-10	0.7500	1.2800	0.7500	1.2800	+64.103%	456	13,702	-14.063%
2026-06-09	0.8600	0.8900	0.7500	0.7800	-9.302%	107	13,362	+41.026%
2026-06-08	0.8500	0.8600	0.8100	0.8600	+1.176%	4,085	13,362	+27.907%
2026-06-05	0.9100	1.1000	0.8100	0.8500	-9.574%	224	11,175	+29.412%
2026-06-04	0.9400	0.9800	0.8900	0.9400	+4.444%	16	11,214	+17.021%
2026-06-03	0.9900	1.0000	0.8000	0.9000	-10.000%	237	11,208	+22.222%
2026-06-02	1.1500	1.1500	1.0000	1.0000	-9.091%	34	11,289	+10.000%
2026-06-01	1.0500	1.1100	1.0400	1.1000	0.000%	51	11,285	0.000%
2026-05-29	1.0500	1.1900	1.0500	1.1000	+8.911%	436	11,268	0.000%
2026-05-28	0.9500	1.0200	0.8000	1.0100	-2.885%	298	11,113	+8.911%
2026-05-27	1.0000	1.1000	0.9600	1.0400	+0.971%	252	11,046	+5.769%
2026-05-26	0.9900	1.1000	0.9600	1.0300	+4.040%	215	11,017	+6.796%
2026-05-22	1.1100	1.1200	0.9600	0.9900	-17.500%	775	11,067	+11.111%
2026-05-21	1.3500	1.4000	1.1800	1.2000	-13.669%	179	11,121	-8.333%
2026-05-20	1.3700	1.6500	1.3200	1.3900	+0.725%	46	11,121	-20.863%
2026-05-19	1.3700	1.4000	1.3400	1.3800	+2.985%	102	10,963	-20.290%
2026-05-18	1.4000	1.4500	1.3400	1.3400	-3.597%	85	10,963	-17.910%
2026-05-15	1.3900	1.6600	1.3000	1.3900	-4.138%	54	10,963	-20.863%
2026-05-14	1.3700	1.5400	1.3700	1.4500	+7.407%	114	10,946	-24.138%
2026-05-13	1.2600	1.4900	1.2600	1.3500	-0.735%	58	10,995	-18.519%
2026-05-12	1.3000	1.3600	1.3000	1.3600	-2.857%	188	10,995	-19.118%
2026-05-11	1.3300	1.4400	1.3300	1.4000	+3.704%	350	10,995	-21.429%
2026-05-08	1.4200	1.4200	1.3500	1.3500	-3.571%	40	11,202	-18.519%
2026-05-07	1.4000	1.5500	1.2600	1.4000	-6.667%	21	11,200	-21.429%
2026-05-06	1.5000	1.6000	1.5000	1.5000	+0.671%	299	11,200	-26.667%
2026-05-05	1.6500	1.6500	1.4700	1.4900	0.000%	651	11,250	-26.174%
2026-05-04	1.4700	1.6500	1.4700	1.4900	+0.676%	2,362	11,270	-26.174%
2026-05-01	1.4300	1.8800	1.4000	1.4800	+3.497%	91	9,246	-25.676%
2026-04-30	1.4800	1.5200	1.4100	1.4300	+5.147%	15	9,246	-23.077%
2026-04-29	1.3500	1.4600	1.3000	1.3600	-22.286%	50	9,245	-19.118%
2026-04-28	1.5200	1.7500	1.5000	1.7500	+6.707%	137	9,230	-37.143%
2026-04-27	1.4100	1.7300	1.4100	1.6400	+12.329%	151	9,329	-32.927%
2026-04-24	1.5100	1.5300	1.4500	1.4600	0.000%	27	9,269	-24.658%
2026-04-23	1.6100	1.6100	1.4600	1.4600	-14.118%	85	9,270	-24.658%
2026-04-22	1.6200	1.8000	1.6200	1.7000	+8.974%	52	9,268	-35.294%
2026-04-21	1.7000	1.8000	1.5300	1.5600	+5.405%	659	9,057	-29.487%
2026-04-20	1.4200	1.5200	1.3400	1.4800	+9.630%	374	9,057	-25.676%
2026-04-17	1.3000	1.4000	1.2700	1.3500	+8.871%	156	8,850	-18.519%
2026-04-16	1.2800	1.3200	1.1500	1.2400	-0.800%	93	8,810	-11.290%
2026-04-15	1.1400	1.2800	1.1000	1.2500	+32.979%	585	8,780	-12.000%
2026-04-14	0.8300	0.9500	0.8300	0.9400	+20.513%	160	8,608	+17.021%
2026-04-13	0.6000	0.7800	0.5700	0.7800	+25.806%	185	8,561	+41.026%
2026-04-10	0.6800	0.9500	0.6200	0.6200	-17.333%	267	8,518	+77.419%
2026-04-09	0.6300	0.7500	0.6300	0.7500	+15.385%	85	8,404	+46.667%
2026-04-08	0.8000	0.8000	0.6500	0.6500	0.000%	51	8,324	+69.231%
2026-04-07	0.7000	0.7000	0.6300	0.6500	-4.412%	76	8,308	+69.231%
2026-04-06	0.6700	0.7300	0.6600	0.6800	+1.493%	153	8,298	+61.765%
2026-04-02	0.5800	0.6700	0.5500	0.6700	+9.836%	192	8,544	+64.179%
2026-04-01	0.6700	0.6900	0.6100	0.6100	-8.955%	33	8,544	+80.328%
2026-03-31	0.5900	0.6700	0.5900	0.6700	+11.667%	585	8,537	+64.179%
2026-03-30	0.6600	0.6900	0.5700	0.6000	-11.765%	2,564	8,702	+83.333%
2026-03-27	0.6900	0.7300	0.6800	0.6800	-12.821%	118	7,083	+61.765%
2026-03-26	0.7800	0.8000	0.7300	0.7800	0.000%	298	7,157	+41.026%
2026-03-25	0.8300	0.8400	0.7600	0.7800	0.000%	146	7,300	+41.026%
2026-03-24	0.8000	0.8000	0.7700	0.7800	-8.235%	44	7,425	+41.026%
2026-03-23	0.8300	0.8500	0.8000	0.8500	+8.974%	213	7,449	+29.412%
2026-03-20	0.8800	0.8800	0.7800	0.7800	-4.878%	44	7,241	+41.026%
2026-03-19	0.8000	0.8200	0.7500	0.8200	0.000%	268	7,228	+34.146%
2026-03-18	0.9100	0.9100	0.8200	0.8200	-6.818%	35	7,346	+34.146%
2026-03-17	0.8700	0.9100	0.8700	0.8800	+2.326%	201	7,318	+25.000%
2026-03-16	0.8900	0.9200	0.8500	0.8600	+1.176%	88	7,422	+27.907%
2026-03-13	0.9200	0.9200	0.8500	0.8500	-2.299%	254	7,370	+29.412%
2026-03-12	0.9500	0.9600	0.8500	0.8700	-7.447%	123	7,231	+26.437%
2026-03-11	0.9800	0.9800	0.9000	0.9400	-4.082%	107	7,124	+17.021%
2026-03-10	0.9900	1.0200	0.9700	0.9800	+4.255%	98	7,125	+12.245%
2026-03-09	0.9400	0.9900	0.9000	0.9400	-2.083%	57	7,190	+17.021%
2026-03-06	1.0100	1.0100	0.9400	0.9600	0.000%	479	7,182	+14.583%
2026-03-05	1.1000	1.1400	0.9600	0.9600	-19.328%	639	7,395	+14.583%
2026-03-04	1.2500	1.3000	1.1600	1.1900	+0.847%	401	7,326	-7.563%
2026-03-03	1.3500	1.3500	1.1100	1.1800	+2.609%	42	7,032	-6.780%
2026-03-02	1.0100	1.2000	1.0000	1.1500	+4.545%	274	7,029	-4.348%
2026-02-27	1.0800	1.1500	1.0600	1.1000	-4.348%	122	6,768	0.000%
2026-02-26	1.1100	1.1900	1.1000	1.1500	+1.770%	338	6,668	-4.348%
2026-02-25	1.2500	1.2500	1.1100	1.1300	+9.709%	31	6,610	-2.655%
2026-02-24	0.9900	1.0500	0.9800	1.0300	0.000%	27	6,610	+6.796%
2026-02-23	1.1000	1.1000	1.0000	1.0300	-8.036%	97	6,593	+6.796%
2026-02-20	1.1600	1.2000	1.1200	1.1200	+1.818%	52	6,595	-1.786%
2026-02-19	1.0600	1.1000	1.0500	1.1000	-5.172%	51	6,614	0.000%
2026-02-18	1.1500	1.2100	1.1100	1.1600	+5.455%	96	6,563	-5.172%
2026-02-17	1.1400	1.1600	1.1000	1.1000	-12.000%	35	6,582	0.000%
2026-02-13	1.1400	1.3300	1.1100	1.2500	+13.636%	83	6,566	-12.000%
2026-02-12	1.2500	1.2500	1.1000	1.1000	-10.569%	776	6,566	0.000%
2026-02-11	1.3500	1.3500	1.2000	1.2300	-16.327%	651	6,575	-10.569%
2026-02-10	1.5000	1.5000	1.4000	1.4700	-2.000%	37	7,090	-25.170%
2026-02-09	1.4000	1.5900	1.3000	1.5000	+6.383%	418	7,092	-26.667%
2026-02-06	1.2500	1.4500	1.1500	1.4100	+25.893%	356	6,836	-21.986%
2026-02-05	1.4000	1.4500	1.0800	1.1200	-21.127%	943	6,616	-1.786%
2026-02-04	1.4300	1.4500	1.3700	1.4200	-1.389%	442	6,571	-22.535%
2026-02-03	1.5500	1.5500	1.3500	1.4400	-5.263%	718	6,267	-23.611%
2026-02-02	1.7000	1.7000	1.5200	1.5200	-12.644%	299	6,160	-27.632%
2026-01-30	1.8500	1.8500	1.5200	1.7400	-4.396%	134	6,231	-36.782%
2026-01-29	2.1000	2.1700	1.8100	1.8200	-16.514%	156	6,236	-39.560%
2026-01-28	2.1000	2.2100	2.1000	2.1800	+0.926%	69	6,272	-49.541%
2026-01-27	2.2600	2.2600	2.0900	2.1600	-3.571%	54	6,245	-49.074%
2026-01-26	2.3000	2.3400	2.2000	2.2400	-4.681%	145	6,213	-50.893%
2026-01-23	2.2900	2.4000	2.2900	2.3500	+1.293%	124	6,151	-53.191%
2026-01-22	2.3800	2.5400	2.3200	2.3200	+0.870%	17	6,231	-52.586%
2026-01-21	2.4100	2.4900	2.2000	2.3000	-4.564%	203	6,236	-52.174%
2026-01-20	2.4500	2.5100	2.3000	2.4100	-7.308%	104	6,172	-54.357%
2026-01-16	2.5200	2.6600	2.5200	2.6000	-1.887%	110	6,235	-57.692%
2026-01-15	2.6800	2.8200	2.5600	2.6500	-10.169%	133	6,235	-58.491%
2026-01-14	2.9500	2.9500	2.9500	2.9500	+13.462%	30	6,304	-62.712%
2026-01-13	2.7100	2.7100	2.4000	2.6000	-1.887%	333	6,304	-57.692%
2026-01-12	2.8500	2.8500	2.6000	2.6500	-7.018%	50	6,310	-58.491%
2026-01-09	2.8200	2.8500	2.8200	2.8500	+2.151%	4	6,295	-61.404%
2026-01-08	2.8000	2.8500	2.7500	2.7900	-2.105%	34	6,294	-60.573%
2026-01-07	3.0000	3.0000	2.8300	2.8500	-0.350%	24	6,300	-61.404%
2026-01-06	3.0500	3.1000	2.8600	2.8600	-4.667%	22	6,283	-61.538%
2026-01-05	3.0000	3.0300	2.7400	3.0000	+8.696%	31	6,262	-63.333%
2026-01-02	2.6000	2.8500	2.6000	2.7600	+11.290%	99	6,262	-60.145%
2025-12-31	2.6000	2.7200	2.4000	2.4800	-6.415%	448	6,178	-55.645%
2025-12-30	2.7000	2.7300	2.6000	2.6500	-5.357%	107	6,178	-58.491%
2025-12-29	2.6300	2.8000	2.6300	2.8000	+1.818%	166	6,151	-60.714%
2025-12-26	2.9000	2.9000	2.7500	2.7500	-6.780%	116	6,078	-60.000%
2025-12-24	2.9500	3.0500	2.9500	2.9500	-1.007%	62	6,076	-62.712%
2025-12-23	3.0700	3.1000	2.9700	2.9800	-8.308%	143	6,076	-63.087%
2025-12-22	3.2300	3.2500	3.2300	3.2500	-5.797%	10	6,156	-66.154%
2025-12-19	3.0500	3.4500	3.0000	3.4500	+18.966%	12	6,152	-68.116%
2025-12-18	2.9900	3.1000	2.9000	2.9000	-3.333%	78	6,157	-62.069%
2025-12-17	3.2000	3.2000	2.9200	3.0000	-3.226%	147	6,190	-63.333%
2025-12-16	3.2000	3.2000	3.0500	3.1000	-1.587%	144	6,188	-64.516%
2025-12-15	3.4500	3.4500	3.1500	3.1500	-10.000%	127	6,131	-65.079%
2025-12-12	3.7500	3.7500	3.5000	3.5000	-12.500%	43	6,234	-68.571%
2025-12-11	3.9600	4.0000	3.7500	4.0000	-4.762%	132	6,244	-72.500%
2025-12-10	4.0500	4.2500	4.0500	4.2000	-0.474%	24	6,360	-73.810%
2025-12-09	3.9500	4.4500	3.9500	4.2200	+12.533%	44	6,349	-73.934%
2025-12-08	3.8400	3.8500	3.7300	3.7500	0.000%	12	6,342	-70.667%
2025-12-05	3.8500	3.9500	3.7500	3.7500	-3.351%	9	6,340	-70.667%
2025-12-04	3.7200	4.0000	3.7200	3.8800	+9.296%	96	6,339	-71.649%
2025-12-03	3.4700	3.5500	3.3000	3.5500	0.000%	40	6,354	-69.014%
2025-12-02	3.6500	3.7000	3.5500	3.5500	-3.270%	52	6,342	-69.014%
2025-12-01	3.5000	3.7000	3.4500	3.6700	-0.811%	102	6,368	-70.027%
2025-11-28	3.8000	3.8500	3.7000	3.7000	+1.370%	41	6,397	-70.270%
2025-11-26	3.7000	4.0500	3.6000	3.6500	+10.606%	658	6,147	-69.863%
2025-11-25	3.2500	3.4000	3.1500	3.3000	-3.226%	646	6,147	-66.667%
2025-11-24	3.1500	3.4100	3.0500	3.4100	+11.803%	22	6,208	-67.742%
2025-11-21	3.0000	3.2000	2.6500	3.0500	-3.175%	1,061	6,202	-63.934%
2025-11-20	3.5500	3.5500	3.0500	3.1500	+0.639%	125	5,440	-65.079%
2025-11-19	3.2700	3.3000	2.9900	3.1300	-8.480%	61	5,475	-64.856%
2025-11-18	3.0000	3.4600	2.9200	3.4200	+13.245%	571	5,439	-67.836%
2025-11-17	3.2500	3.4000	3.0000	3.0200	-7.077%	603	4,983	-63.576%
2025-11-14	3.5000	3.7500	3.2500	3.2500	-10.959%	247	5,084	-66.154%
2025-11-13	4.1000	4.1000	3.6500	3.6500	-12.048%	653	4,984	-69.863%
2025-11-12	4.1500	4.2000	4.0000	4.1500	+1.220%	21	4,744	-73.494%
2025-11-11	4.0500	4.2000	3.9500	4.1000	-2.381%	207	4,746	-73.171%
2025-11-10	4.2900	4.3000	4.1500	4.2000	+5.000%	59	4,689	-73.810%
2025-11-07	3.9500	4.2000	3.7500	4.0000	-1.478%	119	4,650	-72.500%
2025-11-06	4.4000	4.4000	4.0000	4.0600	-6.667%	120	4,654	-72.906%
2025-11-05	4.1500	4.3500	4.1000	4.3500	+6.098%	70	4,657	-74.713%
2025-11-04	4.6500	4.6500	4.0800	4.1000	-14.583%	2,073	4,663	-73.171%
2025-11-03	5.0000	5.3000	4.7500	4.8000	-5.882%	924	3,532	-77.083%
2025-10-31	5.0500	5.3000	5.0000	5.1000	+0.990%	81	3,532	-78.431%
2025-10-30	5.2000	5.4000	5.0500	5.0500	-3.810%	39	3,528	-78.218%
2025-10-29	5.3800	5.7500	5.2000	5.2500	-5.405%	51	3,510	-79.048%
2025-10-28	5.7000	5.8500	5.4000	5.5500	-3.478%	266	3,506	-80.180%
2025-10-27	5.9600	5.9700	5.7500	5.7500	0.000%	84	3,301	-80.870%
2025-10-24	5.3500	5.8500	5.3500	5.7500	+7.477%	87	3,301	-80.870%
2025-10-23	5.3700	5.5500	5.2000	5.3500	+1.905%	14	3,289	-79.439%
2025-10-22	5.4500	5.4500	5.0500	5.2500	-2.235%	1,479	3,283	-79.048%
2025-10-21	5.8000	5.8000	5.3500	5.3700	-3.243%	35	1,948	-79.516%
2025-10-20	5.3500	5.6500	5.2000	5.5500	+4.717%	575	1,942	-80.180%
2025-10-17	5.7000	5.7200	5.2300	5.3000	-10.169%	129	1,561	-79.245%
2025-10-16	5.9500	5.9500	5.5000	5.9000	+0.855%	76	1,452	-81.356%
2025-10-15	6.0000	6.0000	5.6500	5.8500	+3.540%	64	1,424	-81.197%
2025-10-14	5.8000	6.1000	5.4500	5.6500	-1.739%	149	1,395	-80.531%
2025-10-13	5.7500	6.0500	5.4500	5.7500	+0.524%	266	1,297	-80.870%
2025-10-10	7.1000	7.1000	5.7000	5.7200	-10.625%	230	1,070	-80.769%
2025-10-09	6.5000	6.9000	6.2500	6.4000	+0.787%	136	1,021	-82.813%
2025-10-08	6.0000	6.8500	5.8000	6.3500	0.000%	465	963	-82.677%
2025-10-07	6.7000	7.2000	6.3500	6.3500	-11.806%	199	732	-82.677%
2025-10-06	7.2800	8.0000	6.8000	7.2000	-2.703%	59	618	-84.722%
2025-10-03	7.6000	8.0000	7.4000	7.4000	-0.671%	20	593	-85.135%
2025-10-02	8.0000	8.0000	7.2800	7.4500	+1.637%	6	591	-85.235%
2025-10-01	7.2000	8.7500	7.1500	7.3300	-7.215%	8	587	-84.993%
2025-09-30	8.3000	8.3000	7.1000	7.9000	-7.710%	67	582	-86.076%
2025-09-29	8.5000	8.5600	8.5000	8.5600	+7.673%	2	581	-87.150%
2025-09-26	8.0600	8.2500	7.6000	7.9500	+8.163%	510	581	-86.164%
2025-09-25	7.0000	8.0000	7.0000	7.3500	-6.369%	81	157	-85.034%
2025-09-24	7.8500	7.8500	7.8500	7.8500	+4.667%	1	92	-85.987%
2025-09-23	7.3000	7.5000	7.3000	7.5000	+3.448%	26	91	-85.333%
2025-09-22	6.6000	7.5000	6.4500	7.2500	+13.281%	26	67	-84.828%
2025-09-19	6.0000	6.6000	6.0000	6.4000	+3.226%	3	67	-82.813%
2025-09-18	6.2000	6.4000	6.0000	6.2000	+2.142%	13	64	-82.258%
2025-09-17	6.5000	6.5000	6.0000	6.0700	-0.817%	20	51	-81.878%
2025-09-16	6.0000	6.1900	6.0000	6.1200	+2.000%	13	31	-82.026%
2025-09-15	6.0500	6.1500	5.9500	6.0000	0.000%	18	18	-81.667%

.dark-mode .J8vvDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8vvDF{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C12.5BULL Jan 21 2028 12.50 Call (BULL280121C00012500)option OPRA

BULL20280121C12.5
BULL Jan 21 2028 12.50 Call (BULL280121C00012500)
option OPRA