Dark

BULL20280121C15
BULL Jan 21 2028 15.00 Call (BULL280121C00015000)
option OPRA

EOD

Jul 30, 2026

0.8700+7.407%(+0.0600)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8100	0.8700	0.7900	0.8700	+7.407%	82	12,397	0.000%
2026-07-29	0.9000	0.9000	0.8100	0.8100	-14.737%	11	12,355	+7.407%
2026-07-28	0.9500	0.9500	0.8200	0.9500	-9.524%	28	12,354	-8.421%
2026-07-27	1.0800	1.0800	1.0200	1.0500	+5.000%	6	12,350	-17.143%
2026-07-24	1.0500	1.0800	0.9700	1.0000	-10.714%	279	12,347	-13.000%
2026-07-23	1.1800	1.1800	1.0500	1.1200	-8.943%	209	12,525	-22.321%
2026-07-22	1.2500	1.2600	1.1800	1.2300	0.000%	28	12,640	-29.268%
2026-07-21	1.0800	1.2700	1.0500	1.2300	+23.000%	303	12,640	-29.268%
2026-07-20	0.9900	1.0300	0.8900	1.0000	+19.048%	148	12,513	-13.000%
2026-07-17	0.8500	0.8800	0.7300	0.8400	-14.286%	175	12,404	+3.571%
2026-07-16	1.0000	1.0300	0.9400	0.9800	-2.000%	77	12,398	-11.224%
2026-07-15	0.9800	1.0000	0.9300	1.0000	-2.913%	57	12,400	-13.000%
2026-07-14	0.9300	1.0400	0.8900	1.0300	+9.574%	77	12,408	-15.534%
2026-07-13	0.9400	0.9400	0.9000	0.9400	-2.083%	30	12,370	-7.447%
2026-07-10	0.9600	1.0000	0.9100	0.9600	+4.348%	58	12,379	-9.375%
2026-07-09	0.9100	0.9600	0.9000	0.9200	-3.158%	134	12,382	-5.435%
2026-07-08	0.9200	0.9800	0.8500	0.9500	+3.261%	152	12,353	-8.421%
2026-07-07	0.9500	0.9900	0.8700	0.9200	-1.075%	1,054	12,328	-5.435%
2026-07-06	0.8900	0.9800	0.8400	0.9300	+3.333%	47	12,858	-6.452%
2026-07-02	0.9000	1.0600	0.9000	0.9000	-10.000%	127	12,774	-3.333%
2026-07-01	0.7400	1.0000	0.7100	1.0000	+33.333%	260	12,774	-13.000%
2026-06-30	0.7500	0.8300	0.7500	0.7500	-5.063%	119	12,704	+16.000%
2026-06-29	0.7900	0.8400	0.7600	0.7900	+2.597%	58	12,642	+10.127%
2026-06-26	0.7500	0.7900	0.7100	0.7700	+2.667%	37	12,621	+12.987%
2026-06-25	0.7100	0.7500	0.7000	0.7500	-5.063%	51	12,615	+16.000%
2026-06-24	0.7800	0.8000	0.7600	0.7900	+1.282%	136	12,629	+10.127%
2026-06-23	0.8500	0.8700	0.7800	0.7800	-7.143%	47	12,646	+11.538%
2026-06-22	1.0000	1.0000	0.8400	0.8400	-8.696%	111	12,669	+3.571%
2026-06-18	0.9000	1.0000	0.9000	0.9200	-6.122%	56	12,644	-5.435%
2026-06-17	0.8800	1.0100	0.8500	0.9800	+16.667%	310	12,644	-11.224%
2026-06-16	0.8600	0.8800	0.8400	0.8400	-5.618%	79	12,479	+3.571%
2026-06-15	0.8700	0.9500	0.8700	0.8900	+5.952%	186	12,461	-2.247%
2026-06-12	0.9100	0.9100	0.8300	0.8400	-5.618%	57	12,546	+3.571%
2026-06-11	0.6600	0.9100	0.6600	0.8900	+14.103%	669	12,548	-2.247%
2026-06-10	0.5800	0.8000	0.5800	0.7800	+34.483%	2,317	12,201	+11.538%
2026-06-09	0.6100	0.6300	0.5500	0.5800	-4.918%	157	12,115	+50.000%
2026-06-08	0.6400	0.6700	0.6000	0.6100	-1.613%	275	12,059	+42.623%
2026-06-05	0.6200	0.7200	0.6100	0.6200	-18.421%	285	11,963	+40.323%
2026-06-04	0.6900	0.7600	0.6900	0.7600	+16.923%	32	11,733	+14.474%
2026-06-03	0.7300	0.8000	0.6500	0.6500	-16.667%	40	11,729	+33.846%
2026-06-02	0.9000	0.9000	0.7800	0.7800	-11.364%	82	11,700	+11.538%
2026-06-01	0.8100	1.0000	0.7700	0.8800	+7.317%	416	11,634	-1.136%
2026-05-29	0.8300	0.9000	0.8000	0.8200	+9.333%	134	11,422	+6.098%
2026-05-28	0.7300	0.8100	0.6800	0.7500	-1.316%	456	11,319	+16.000%
2026-05-27	0.8400	0.8400	0.7200	0.7600	+2.703%	256	10,988	+14.474%
2026-05-26	0.7700	0.8400	0.7400	0.7400	0.000%	154	10,842	+17.568%
2026-05-22	0.9200	0.9200	0.7100	0.7400	-21.277%	448	10,841	+17.568%
2026-05-21	1.0500	1.0800	0.9400	0.9400	-10.476%	265	10,770	-7.447%
2026-05-20	1.0700	1.1400	1.0300	1.0500	-1.869%	103	10,770	-17.143%
2026-05-19	1.0100	1.0700	1.0000	1.0700	+0.943%	391	10,954	-18.692%
2026-05-18	1.1000	1.1800	1.0000	1.0600	-0.935%	58	10,954	-17.925%
2026-05-15	1.1100	1.1100	1.0000	1.0700	-6.957%	103	10,954	-18.692%
2026-05-14	1.0700	1.1700	1.0000	1.1500	+9.524%	50	10,956	-24.348%
2026-05-13	1.0000	1.0600	0.9700	1.0500	+1.942%	112	10,874	-17.143%
2026-05-12	1.0000	1.0800	0.9800	1.0300	-3.738%	149	10,874	-15.534%
2026-05-11	0.9900	1.1300	0.9900	1.0700	0.000%	91	10,874	-18.692%
2026-05-08	1.0500	1.1500	1.0000	1.0700	+1.905%	76	10,842	-18.692%
2026-05-07	1.1500	1.2000	1.0500	1.0500	-10.256%	124	10,862	-17.143%
2026-05-06	1.1400	1.1900	1.1400	1.1700	0.000%	61	10,863	-25.641%
2026-05-05	1.1500	1.2700	1.1100	1.1700	+6.364%	1,698	10,855	-25.641%
2026-05-04	1.1900	1.3000	1.1000	1.1000	-5.172%	137	9,802	-20.909%
2026-05-01	1.1500	1.2000	1.0800	1.1600	+5.455%	221	9,832	-25.000%
2026-04-30	1.0900	1.1500	1.0600	1.1000	0.000%	205	9,832	-20.909%
2026-04-29	1.2000	1.2000	1.0000	1.1000	-9.836%	91	9,788	-20.909%
2026-04-28	1.2200	1.2200	1.1500	1.2200	-5.426%	16	9,743	-28.689%
2026-04-27	1.1700	1.4100	1.1700	1.2900	+10.256%	104	9,746	-32.558%
2026-04-24	1.1200	1.2100	1.1200	1.1700	+2.632%	101	9,707	-25.641%
2026-04-23	1.3100	1.3100	1.0500	1.1400	-16.176%	145	9,661	-23.684%
2026-04-22	1.2500	1.5000	1.2500	1.3600	+12.397%	157	9,662	-36.029%
2026-04-21	1.2400	1.5000	1.1700	1.2100	+0.833%	464	9,591	-28.099%
2026-04-20	1.0700	1.2000	1.0400	1.2000	+14.286%	962	9,591	-27.500%
2026-04-17	1.0500	1.0600	0.9900	1.0500	+10.526%	252	9,552	-17.143%
2026-04-16	0.9500	1.0300	0.8100	0.9500	-3.061%	110	9,494	-8.421%
2026-04-15	0.8100	1.0000	0.8100	0.9800	+38.028%	2,469	9,462	-11.224%
2026-04-14	0.6600	0.7500	0.6300	0.7100	+24.561%	555	9,957	+22.535%
2026-04-13	0.4600	0.6500	0.4500	0.5700	+21.277%	370	10,096	+52.632%
2026-04-10	0.5100	0.5200	0.4700	0.4700	-7.843%	79	9,829	+85.106%
2026-04-09	0.5200	0.5200	0.4800	0.5100	0.000%	89	9,832	+70.588%
2026-04-08	0.6000	0.6000	0.5100	0.5100	0.000%	169	9,782	+70.588%
2026-04-07	0.5300	0.5300	0.4700	0.5100	-1.923%	13	9,722	+70.588%
2026-04-06	0.5100	0.5400	0.4900	0.5200	-3.704%	155	9,718	+67.308%
2026-04-02	0.4300	0.5400	0.4000	0.5400	+14.894%	255	9,689	+61.111%
2026-04-01	0.5000	0.5800	0.4700	0.4700	-6.000%	255	9,689	+85.106%
2026-03-31	0.4500	0.5100	0.4500	0.5000	+16.279%	386	9,512	+74.000%
2026-03-30	0.5000	0.5700	0.4200	0.4300	-14.000%	494	9,241	+102.326%
2026-03-27	0.5200	0.5600	0.4900	0.5000	-9.091%	127	9,194	+74.000%
2026-03-26	0.6200	0.6200	0.5500	0.5500	-8.333%	98	9,151	+58.182%
2026-03-25	0.6300	0.6300	0.5800	0.6000	0.000%	28	9,147	+45.000%
2026-03-24	0.6500	0.6500	0.5700	0.6000	-11.765%	233	9,145	+45.000%
2026-03-23	0.6000	0.6800	0.6000	0.6800	+15.254%	353	8,922	+27.941%
2026-03-20	0.6700	0.6700	0.5800	0.5900	-4.839%	174	8,755	+47.458%
2026-03-19	0.6100	0.6400	0.5800	0.6200	+1.639%	198	8,671	+40.323%
2026-03-18	0.7200	0.7200	0.6100	0.6100	-11.594%	571	8,537	+42.623%
2026-03-17	0.7000	0.7000	0.6700	0.6900	+2.985%	132	8,007	+26.087%
2026-03-16	0.6800	0.7000	0.6300	0.6700	0.000%	90	7,890	+29.851%
2026-03-13	0.6500	0.7100	0.6500	0.6700	-1.471%	98	7,837	+29.851%
2026-03-12	0.6900	0.7100	0.6400	0.6800	-2.857%	457	7,751	+27.941%
2026-03-11	0.7200	0.7600	0.7000	0.7000	-2.778%	86	7,318	+24.286%
2026-03-10	0.7700	0.7900	0.7200	0.7200	+1.408%	326	7,233	+20.833%
2026-03-09	0.7500	0.7600	0.7000	0.7100	-2.740%	127	6,971	+22.535%
2026-03-06	0.8300	0.8300	0.7200	0.7300	-13.095%	477	6,933	+19.178%
2026-03-05	0.9200	0.9200	0.7500	0.8400	-11.579%	601	6,842	+3.571%
2026-03-04	1.0700	1.0700	0.9200	0.9500	-1.042%	476	6,810	-8.421%
2026-03-03	0.9000	0.9600	0.8400	0.9600	+6.667%	39	6,515	-9.375%
2026-03-02	0.8600	0.9600	0.8600	0.9000	+8.434%	208	6,484	-3.333%
2026-02-27	0.9500	0.9500	0.8300	0.8300	-5.682%	8	6,288	+4.819%
2026-02-26	0.8800	0.9700	0.8800	0.8800	+2.326%	49	6,281	-1.136%
2026-02-25	0.8400	0.9200	0.8400	0.8600	+4.878%	113	6,293	+1.163%
2026-02-24	0.7500	0.8300	0.7500	0.8200	+5.128%	60	6,293	+6.098%
2026-02-23	0.8700	0.8700	0.7800	0.7800	-11.364%	555	6,251	+11.538%
2026-02-20	0.8700	0.9200	0.8700	0.8800	-2.222%	84	6,078	-1.136%
2026-02-19	0.8500	0.9200	0.8100	0.9000	+1.124%	113	6,050	-3.333%
2026-02-18	0.9000	0.9100	0.8600	0.8900	+2.299%	326	6,037	-2.247%
2026-02-17	0.8800	0.8900	0.8600	0.8700	-6.452%	95	5,833	0.000%
2026-02-13	0.8000	1.0500	0.8000	0.9300	+8.140%	73	5,753	-6.452%
2026-02-12	1.0000	1.0000	0.8600	0.8600	-8.511%	753	5,753	+1.163%
2026-02-11	1.2000	1.2000	0.9400	0.9400	-18.261%	169	5,877	-7.447%
2026-02-10	1.1800	1.2300	1.1200	1.1500	-4.959%	127	5,894	-24.348%
2026-02-09	1.2000	1.2300	1.0400	1.2100	+6.140%	84	5,898	-28.099%
2026-02-06	0.9600	1.1400	0.8900	1.1400	+35.714%	441	5,878	-23.684%
2026-02-05	1.1100	1.1100	0.8100	0.8400	-26.316%	622	5,994	+3.571%
2026-02-04	1.1500	1.1700	1.0600	1.1400	+3.636%	119	6,187	-23.684%
2026-02-03	1.2500	1.2500	1.0600	1.1000	-6.780%	879	6,218	-20.909%
2026-02-02	1.3200	1.3400	1.1800	1.1800	-15.714%	1,908	5,999	-26.271%
2026-01-30	1.5000	1.5000	1.3000	1.4000	-4.110%	268	4,947	-37.857%
2026-01-29	1.7500	1.7500	1.4100	1.4600	-16.571%	391	4,922	-40.411%
2026-01-28	1.8500	2.0000	1.6900	1.7500	+1.156%	61	4,742	-50.286%
2026-01-27	1.8000	1.8200	1.7200	1.7300	-3.889%	228	4,766	-49.711%
2026-01-26	1.9000	1.9200	1.8000	1.8000	-4.762%	80	4,815	-51.667%
2026-01-23	2.0100	2.0100	1.8100	1.8900	-1.047%	54	4,828	-53.968%
2026-01-22	2.0600	2.0600	1.9000	1.9100	-1.036%	52	4,831	-54.450%
2026-01-21	2.0000	2.0000	1.8100	1.9300	-3.500%	350	4,842	-54.922%
2026-01-20	2.0900	2.1000	1.9300	2.0000	-5.660%	271	4,991	-56.500%
2026-01-16	2.1500	2.1800	1.9800	2.1200	-0.469%	24	4,764	-58.962%
2026-01-15	2.2500	2.3500	2.1300	2.1300	-2.294%	284	4,764	-59.155%
2026-01-14	2.2000	2.3300	2.1000	2.1800	-0.457%	22	4,791	-60.092%
2026-01-13	2.1900	2.2200	2.0000	2.1900	-2.667%	168	4,747	-60.274%
2026-01-12	2.2600	2.4000	2.1800	2.2500	-4.255%	49	4,872	-61.333%
2026-01-09	2.3600	2.5000	2.3000	2.3500	+1.293%	26	4,795	-62.979%
2026-01-08	2.3500	2.3500	2.3000	2.3200	-3.333%	4	4,794	-62.500%
2026-01-07	2.4500	2.4500	2.4000	2.4000	-2.834%	2	4,791	-63.750%
2026-01-06	2.5500	2.5800	2.4000	2.4700	-3.137%	127	4,790	-64.777%
2026-01-05	2.5000	2.6000	2.4400	2.5500	+10.870%	25	4,782	-65.882%
2026-01-02	2.1500	2.3600	2.1500	2.3000	+9.524%	359	4,782	-62.174%
2025-12-31	2.2300	2.2400	2.0000	2.1000	-4.545%	2,670	3,696	-58.571%
2025-12-30	2.3000	2.3100	2.2000	2.2000	-4.762%	497	3,696	-60.455%
2025-12-29	2.3300	2.3900	2.2200	2.3100	-2.119%	226	3,505	-62.338%
2025-12-26	2.4600	2.6000	2.3600	2.3600	-6.349%	197	3,483	-63.136%
2025-12-24	2.5100	2.5600	2.5000	2.5200	+0.800%	42	3,408	-65.476%
2025-12-23	2.6300	2.7000	2.5000	2.5000	-8.425%	223	3,408	-65.200%
2025-12-22	2.7000	2.8500	2.7000	2.7300	+1.111%	37	3,440	-68.132%
2025-12-19	2.5400	3.0000	2.5400	2.7000	+10.204%	13	3,436	-67.778%
2025-12-18	2.6600	2.6600	2.4500	2.4500	-3.543%	61	3,432	-64.490%
2025-12-17	2.7000	2.7000	2.5300	2.5400	-5.224%	68	3,401	-65.748%
2025-12-16	2.7500	2.7700	2.6000	2.6800	-0.741%	166	3,380	-67.537%
2025-12-15	2.9000	3.0500	2.7000	2.7000	-12.621%	305	3,359	-67.778%
2025-12-12	3.4500	3.4500	3.0900	3.0900	-9.384%	107	3,385	-71.845%
2025-12-11	3.4700	3.4700	3.3800	3.4100	-9.067%	27	3,388	-74.487%
2025-12-10	3.5500	3.7500	3.5000	3.7500	+6.838%	8	3,389	-76.800%
2025-12-09	3.3500	3.8500	3.3500	3.5100	+6.364%	155	3,392	-75.214%
2025-12-08	3.3000	3.3000	3.2500	3.3000	0.000%	23	3,301	-73.636%
2025-12-05	3.2000	3.3600	3.2000	3.3000	-1.493%	139	3,306	-73.636%
2025-12-04	3.2500	3.4000	3.1500	3.3500	+9.477%	49	3,264	-74.030%
2025-12-03	2.9800	3.0600	2.9800	3.0600	+1.325%	8	3,256	-71.569%
2025-12-02	3.2300	3.2300	3.0000	3.0200	-7.077%	166	3,256	-71.192%
2025-12-01	3.0500	3.2500	3.0000	3.2500	+1.562%	136	3,194	-73.231%
2025-11-28	3.2900	3.3500	3.2000	3.2000	-0.929%	96	3,168	-72.813%
2025-11-26	3.2400	3.3500	3.1000	3.2300	+14.134%	417	3,294	-73.065%
2025-11-25	2.8100	2.8700	2.7200	2.8300	-3.741%	32	3,294	-69.258%
2025-11-24	2.7300	2.9400	2.7300	2.9400	+10.943%	47	3,295	-70.408%
2025-11-21	3.0500	3.0500	2.2700	2.6500	-1.852%	495	3,287	-67.170%
2025-11-20	2.8500	3.1000	2.6500	2.7000	+1.504%	509	3,171	-67.778%
2025-11-19	2.8600	2.8600	2.5500	2.6600	-6.667%	92	3,190	-67.293%
2025-11-18	2.5700	2.8800	2.5700	2.8500	+6.343%	252	3,191	-69.474%
2025-11-17	2.8900	2.8900	2.5500	2.6800	-7.586%	565	3,177	-67.537%
2025-11-14	2.9500	3.1500	2.9000	2.9000	-10.769%	161	3,212	-70.000%
2025-11-13	3.5000	3.5500	3.1900	3.2500	-10.959%	298	3,141	-73.231%
2025-11-12	3.6500	3.6500	3.5000	3.6500	+4.286%	23	2,994	-76.164%
2025-11-11	3.6100	3.6500	3.4500	3.5000	-5.405%	63	3,007	-75.143%
2025-11-10	3.7000	3.8500	3.5700	3.7000	+2.778%	133	2,969	-76.486%
2025-11-07	3.5000	3.6000	3.3000	3.6000	-1.370%	176	2,956	-75.833%
2025-11-06	3.8500	3.8500	3.5000	3.6500	-5.195%	81	2,939	-76.164%
2025-11-05	3.6000	3.8500	3.6000	3.8500	+5.479%	89	2,964	-77.403%
2025-11-04	4.2000	4.2000	3.5500	3.6500	-14.118%	244	2,933	-76.164%
2025-11-03	4.5000	4.5000	4.1500	4.2500	-5.556%	59	2,889	-79.529%
2025-10-31	4.6000	4.7500	4.5000	4.5000	-1.099%	71	2,889	-80.667%
2025-10-30	4.6000	4.7000	4.5000	4.5500	-4.211%	39	2,873	-80.879%
2025-10-29	5.3500	5.3500	4.7000	4.7500	-3.061%	87	2,860	-81.684%
2025-10-28	5.1000	5.1500	4.8500	4.9000	-5.769%	71	2,828	-82.245%
2025-10-27	5.4000	5.4300	5.0000	5.2000	0.000%	143	2,946	-83.269%
2025-10-24	5.1000	5.2200	4.9000	5.2000	+8.333%	133	2,946	-83.269%
2025-10-23	4.9300	5.1000	4.7000	4.8000	+2.128%	73	2,980	-81.875%
2025-10-22	4.8000	4.9500	4.5500	4.7000	-3.689%	920	2,958	-81.489%
2025-10-21	4.9100	5.3000	4.8800	4.8800	-5.243%	120	2,837	-82.172%
2025-10-20	4.7500	5.5000	4.6500	5.1500	+8.421%	98	2,752	-83.107%
2025-10-17	5.2000	5.2000	4.7500	4.7500	-8.478%	170	2,687	-81.684%
2025-10-16	5.5000	5.5000	5.0000	5.1900	-2.627%	103	2,597	-83.237%
2025-10-15	5.3300	5.5500	5.1500	5.3300	-2.022%	90	2,506	-83.677%
2025-10-14	4.9000	5.4400	4.9000	5.4400	+3.619%	62	2,468	-84.007%
2025-10-13	5.2500	5.3800	4.9500	5.2500	0.000%	128	2,456	-83.429%
2025-10-10	5.8500	5.9500	5.0000	5.2500	-7.895%	322	2,391	-83.429%
2025-10-09	5.9000	6.3000	5.6400	5.7000	+2.518%	963	2,303	-84.737%
2025-10-08	5.6500	5.9500	5.2000	5.5600	-4.138%	1,380	1,614	-84.353%
2025-10-07	6.5000	6.5900	5.7400	5.8000	-9.375%	250	896	-85.000%
2025-10-06	6.8000	6.9000	6.4000	6.4000	-5.185%	78	664	-86.406%
2025-10-03	7.0000	7.3500	6.6500	6.7500	-0.735%	42	600	-87.111%
2025-10-02	7.0000	7.0500	6.6000	6.8000	+1.493%	36	563	-87.206%
2025-10-01	7.2500	7.2500	6.6000	6.7000	-10.067%	29	537	-87.015%
2025-09-30	7.6000	8.0700	7.2000	7.4500	-3.871%	20	522	-88.322%
2025-09-29	7.5000	8.0900	7.3500	7.7500	+6.164%	24	527	-88.774%
2025-09-26	7.6300	7.9300	7.1100	7.3000	+0.690%	65	517	-88.082%
2025-09-25	6.3500	7.3500	6.2500	7.2500	+8.859%	23	463	-88.000%
2025-09-24	6.6500	7.2500	6.5500	6.6600	+2.462%	72	450	-86.937%
2025-09-23	6.5800	6.9000	6.5000	6.5000	0.000%	70	426	-86.615%
2025-09-22	5.9000	6.9500	5.9000	6.5000	+6.557%	188	367	-86.615%
2025-09-19	6.0500	6.1000	5.7200	6.1000	+12.963%	20	190	-85.738%
2025-09-18	5.5100	5.5700	5.3500	5.4000	+3.846%	28	171	-83.889%
2025-09-17	5.4700	5.4700	5.2000	5.2000	-6.977%	8	165	-83.269%
2025-09-16	5.4000	5.7500	5.2600	5.5900	+4.486%	148	159	-84.436%
2025-09-15	5.3300	5.7500	5.3300	5.3500	0.000%	22	21	-83.738%

.dark-mode .hqqW0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqqW0M{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C15BULL Jan 21 2028 15.00 Call (BULL280121C00015000)option OPRA

BULL20280121C15
BULL Jan 21 2028 15.00 Call (BULL280121C00015000)
option OPRA