Dark

BULL20280121C17.5
BULL Jan 21 2028 17.50 Call (BULL280121C00017500)
option OPRA

EOD

Jul 30, 2026

0.6000-6.250%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6500	0.6500	0.6000	0.6000	-6.250%	11	4,559	0.000%
2026-07-29	0.6300	0.6400	0.6300	0.6400	-3.030%	2	4,551	-6.250%
2026-07-28	0.7100	0.7500	0.6600	0.6600	-9.589%	28	4,550	-9.091%
2026-07-27	0.7300	0.7400	0.7300	0.7300	-8.750%	1,700	4,544	-17.808%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-5.882%	10	2,883	-25.000%
2026-07-23	0.9300	0.9300	0.8500	0.8500	-7.609%	13	2,883	-29.412%
2026-07-22	0.9400	0.9400	0.9200	0.9200	-1.075%	23	2,883	-34.783%
2026-07-21	0.9000	0.9500	0.8500	0.9300	+19.231%	65	2,883	-35.484%
2026-07-20	0.6500	0.7800	0.6500	0.7800	+20.000%	19	2,915	-23.077%
2026-07-17	0.6400	0.6800	0.6400	0.6500	-20.732%	19	2,929	-7.692%
2026-07-15	0.7500	0.8200	0.7500	0.8200	+12.329%	21	2,924	-26.829%
2026-07-14	0.6900	0.7500	0.6900	0.7300	-9.877%	32	2,912	-17.808%
2026-07-13	0.8100	0.8100	0.8100	0.8100	+12.500%	1	2,911	-25.926%
2026-07-10	0.7000	0.7200	0.7000	0.7200	-4.000%	11	2,911	-16.667%
2026-07-09	0.6500	0.7500	0.6500	0.7500	+2.740%	4	2,901	-20.000%
2026-07-07	0.7300	0.7300	0.7300	0.7300	-10.976%	420	2,899	-17.808%
2026-07-02	0.7600	0.8200	0.7600	0.8200	+28.125%	2	3,226	-26.829%
2026-07-01	0.6400	0.6400	0.6400	0.6400	+8.475%	42	3,226	-6.250%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-1.667%	10	3,268	+1.695%
2026-06-29	0.5900	0.6000	0.5900	0.6000	+7.143%	11	3,258	0.000%
2026-06-26	0.5000	0.5700	0.5000	0.5600	+3.704%	15	3,249	+7.143%
2026-06-25	0.5000	0.5400	0.5000	0.5400	-10.000%	204	3,234	+11.111%
2026-06-24	0.6400	0.6400	0.6000	0.6000	-3.226%	2	3,131	0.000%
2026-06-23	0.6200	0.6200	0.6200	0.6200	-4.615%	10	3,131	-3.226%
2026-06-22	0.7300	0.7300	0.6500	0.6500	-13.333%	4	3,121	-7.692%
2026-06-18	0.6500	0.7500	0.6500	0.7500	+5.634%	6	3,126	-20.000%
2026-06-17	0.7100	0.7100	0.7100	0.7100	+2.899%	1	3,126	-15.493%
2026-06-16	0.6500	0.6900	0.6500	0.6900	-1.429%	24	3,127	-13.043%
2026-06-15	0.7000	0.7800	0.6800	0.7000	+18.644%	24	3,129	-14.286%
2026-06-12	0.7000	0.8100	0.5900	0.5900	-16.901%	19	3,148	+1.695%
2026-06-11	0.6700	0.7100	0.6700	0.7100	+16.393%	170	3,145	-15.493%
2026-06-10	0.4400	0.6100	0.4400	0.6100	+32.609%	29	3,091	-1.639%
2026-06-09	0.5000	0.5000	0.4500	0.4600	-8.000%	10	3,107	+30.435%
2026-06-08	0.5000	0.5100	0.5000	0.5000	+8.696%	21	3,102	+20.000%
2026-06-05	0.5000	0.5000	0.4600	0.4600	-25.806%	5	3,088	+30.435%
2026-06-04	0.5200	0.6500	0.5200	0.6200	+14.815%	8	3,084	-3.226%
2026-06-03	0.8400	0.8400	0.4400	0.5400	-16.923%	13	3,079	+11.111%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+1.563%	1	3,073	-7.692%
2026-06-01	0.6700	0.6700	0.6200	0.6400	-4.478%	10	3,072	-6.250%
2026-05-29	0.6400	0.8600	0.6400	0.6700	+3.077%	105	3,072	-10.448%
2026-05-28	0.5400	0.8300	0.5400	0.6500	+10.169%	533	2,967	-7.692%
2026-05-27	0.6000	0.6200	0.5900	0.5900	-1.667%	6	2,658	+1.695%
2026-05-26	0.6300	0.7800	0.6000	0.6000	+3.448%	224	2,658	0.000%
2026-05-22	0.7000	0.7100	0.5800	0.5800	-20.548%	99	2,697	+3.448%
2026-05-21	0.8400	0.8400	0.7300	0.7300	-15.116%	2	2,696	-17.808%
2026-05-19	0.8000	0.8600	0.8000	0.8600	+2.381%	4	2,696	-30.233%
2026-05-18	0.8700	0.9100	0.8300	0.8400	-3.448%	24	2,717	-28.571%
2026-05-15	0.8200	0.9000	0.8200	0.8700	-3.333%	18	2,717	-31.034%
2026-05-14	1.0000	1.0000	0.9000	0.9000	+7.143%	103	2,721	-33.333%
2026-05-13	0.7800	0.8400	0.7600	0.8400	+1.205%	69	2,583	-28.571%
2026-05-12	0.8100	0.8300	0.7800	0.8300	-4.598%	20	2,583	-27.711%
2026-05-11	0.8200	0.8700	0.7800	0.8700	+8.750%	27	2,583	-31.034%
2026-05-08	0.8300	0.8600	0.8000	0.8000	-6.977%	67	2,599	-25.000%
2026-05-07	0.8800	0.8800	0.8500	0.8600	-7.527%	14	2,533	-30.233%
2026-05-06	0.9100	0.9600	0.9100	0.9300	+2.198%	24	2,526	-35.484%
2026-05-05	0.8900	0.9700	0.8900	0.9100	-4.211%	125	2,505	-34.066%
2026-05-04	0.9500	1.1800	0.9500	0.9500	+3.261%	14	2,405	-36.842%
2026-05-01	0.9200	0.9200	0.9200	0.9200	+10.843%	2	2,406	-34.783%
2026-04-29	0.9200	0.9200	0.8200	0.8300	-11.702%	18	2,406	-27.711%
2026-04-28	0.9300	0.9800	0.9300	0.9400	-12.150%	35	2,398	-36.170%
2026-04-27	0.9800	1.0800	0.9800	1.0700	+13.830%	17	2,368	-43.925%
2026-04-24	1.0000	1.0500	0.9300	0.9400	-1.053%	20	2,355	-36.170%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-9.524%	2	2,339	-36.842%
2026-04-22	1.1400	1.1400	1.0500	1.0500	+7.143%	5	2,340	-42.857%
2026-04-21	1.0300	1.0300	0.9800	0.9800	+22.500%	6	2,339	-38.776%
2026-04-20	0.9400	1.0000	0.8000	0.8000	0.000%	18	2,339	-25.000%
2026-04-17	0.8300	0.9200	0.8000	0.8000	+26.984%	36	2,323	-25.000%
2026-04-16	0.7500	0.8100	0.6300	0.6300	-16.000%	8	2,321	-4.762%
2026-04-15	0.6800	0.7500	0.6800	0.7500	+41.509%	35	2,315	-20.000%
2026-04-14	0.5600	0.5600	0.5000	0.5300	+32.500%	26	2,344	+13.208%
2026-04-13	0.4400	0.4400	0.4000	0.4000	-2.439%	4	2,329	+50.000%
2026-04-10	0.4100	0.4100	0.4100	0.4100	+2.500%	10	2,329	+46.341%
2026-04-09	0.3900	0.4000	0.3900	0.4000	-4.762%	2	2,319	+50.000%
2026-04-08	0.4200	0.4200	0.4200	0.4200	+20.000%	1	2,317	+42.857%
2026-04-02	0.3400	0.3500	0.3100	0.3500	-5.405%	3	2,317	+71.429%
2026-04-01	0.3700	0.3700	0.3700	0.3700	+8.824%	150	2,317	+62.162%
2026-03-31	0.3500	0.3500	0.3400	0.3400	+9.677%	33	2,409	+76.471%
2026-03-30	0.3700	0.3700	0.3100	0.3100	-22.500%	26	2,409	+93.548%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-16.667%	3	2,407	+50.000%
2026-03-26	0.4600	0.4800	0.4600	0.4800	0.000%	40	2,407	+25.000%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,373	+25.000%
2026-03-23	0.4700	0.5000	0.4700	0.5000	0.000%	19	2,374	+20.000%
2026-03-20	0.4100	0.5500	0.4100	0.5000	-3.846%	5	2,374	+20.000%
2026-03-19	0.5200	0.5200	0.5200	0.5200	+1.961%	5	2,370	+15.385%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-12.069%	60	2,365	+17.647%
2026-03-17	0.5300	0.5800	0.5200	0.5800	+11.538%	11	2,331	+3.448%
2026-03-12	0.5700	0.5700	0.5200	0.5200	-14.754%	151	2,333	+15.385%
2026-03-11	0.6100	0.6100	0.6100	0.6100	+1.667%	7	2,190	-1.639%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+3.448%	25	2,197	0.000%
2026-03-09	0.5800	0.5800	0.5800	0.5800	-4.918%	2	2,222	+3.448%
2026-03-06	0.6100	0.6100	0.6100	0.6100	0.000%	13	2,220	-1.639%
2026-03-05	0.7000	0.7000	0.6100	0.6100	-18.667%	17	2,219	-1.639%
2026-03-04	0.8000	0.8000	0.7500	0.7500	-11.765%	13	2,208	-20.000%
2026-03-03	0.7500	0.8500	0.6000	0.8500	+14.865%	3	2,208	-29.412%
2026-03-02	0.7400	0.7400	0.7400	0.7400	-1.333%	1	2,206	-18.919%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+22.951%	1	2,205	-20.000%
2026-02-23	0.6400	0.6400	0.6100	0.6100	-12.857%	7	2,204	-1.639%
2026-02-20	0.7000	0.7000	0.7000	0.7000	0.000%	10	2,204	-14.286%
2026-02-19	0.7000	0.7000	0.7000	0.7000	+1.449%	1	2,194	-14.286%
2026-02-17	0.7000	0.7000	0.5600	0.6900	-10.390%	3	2,193	-13.043%
2026-02-13	0.7700	0.7700	0.7700	0.7700	+18.462%	20	2,194	-22.078%
2026-02-12	0.7700	0.7700	0.6400	0.6500	-15.584%	3	2,194	-7.692%
2026-02-11	1.0500	1.0500	0.7700	0.7700	-13.483%	27	2,193	-22.078%
2026-02-10	0.8900	0.8900	0.8900	0.8900	+3.488%	1	2,217	-32.584%
2026-02-09	0.8600	0.8600	0.8600	0.8600	-2.273%	10	2,217	-30.233%
2026-02-06	0.7400	0.8800	0.6800	0.8800	+33.333%	77	2,207	-31.818%
2026-02-05	0.8500	0.8500	0.6600	0.6600	-29.032%	143	2,232	-9.091%
2026-02-04	0.9600	0.9600	0.9000	0.9300	+5.682%	8	2,288	-35.484%
2026-02-03	0.9300	0.9300	0.8800	0.8800	-16.190%	5	2,288	-31.818%
2026-02-02	1.0700	1.0700	0.9500	1.0500	-4.545%	33	2,288	-42.857%
2026-01-30	1.2800	1.2800	1.1000	1.1000	-8.333%	32	2,282	-45.455%
2026-01-29	1.4000	1.4000	1.1700	1.2000	-17.241%	104	2,259	-50.000%
2026-01-28	1.4500	1.4500	1.4500	1.4500	0.000%	375	2,305	-58.621%
2026-01-27	1.4000	1.4500	1.4000	1.4500	-9.375%	8	2,538	-58.621%
2026-01-23	1.6100	1.6100	1.6000	1.6000	0.000%	3	2,532	-62.500%
2026-01-22	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,530	-62.500%
2026-01-21	1.7000	1.7000	1.5000	1.6000	-8.046%	444	2,530	-62.500%
2026-01-20	1.7400	1.7400	1.7400	1.7400	-5.946%	1	2,162	-65.517%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-3.646%	1	2,162	-67.568%
2026-01-15	1.8800	1.9200	1.8800	1.9200	+1.053%	2	2,162	-68.750%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+5.556%	6	2,162	-68.421%
2026-01-13	1.9100	1.9100	1.6800	1.8000	-7.216%	16	2,168	-66.667%
2026-01-12	1.9500	2.0000	1.9300	1.9400	-0.513%	37	2,163	-69.072%
2026-01-09	1.9500	1.9500	1.9500	1.9500	-8.451%	14	2,184	-69.231%
2026-01-08	2.1300	2.1300	2.1300	2.1300	-0.930%	8	2,170	-71.831%
2026-01-06	2.2000	2.2000	2.0700	2.1500	-1.376%	16	2,170	-72.093%
2026-01-05	2.0000	2.2000	2.0000	2.1800	+8.458%	94	2,198	-72.477%
2026-01-02	1.8500	2.0100	1.6700	2.0100	+14.857%	42	2,198	-70.149%
2025-12-31	1.9100	1.9100	1.7500	1.7500	-9.794%	34	2,235	-65.714%
2025-12-30	2.0000	2.0000	1.8600	1.9400	-0.513%	17	2,235	-69.072%
2025-12-29	1.9700	1.9700	1.9200	1.9500	-7.143%	32	2,249	-69.231%
2025-12-26	2.0000	2.1000	2.0000	2.1000	-2.778%	51	2,262	-71.429%
2025-12-24	2.0500	2.1600	2.0500	2.1600	-10.000%	4	2,214	-72.222%
2025-12-22	2.3000	2.4000	2.3000	2.4000	+6.667%	2	2,214	-75.000%
2025-12-19	2.1500	2.2500	2.1500	2.2500	+5.140%	53	2,214	-73.333%
2025-12-18	2.2000	2.2500	2.1400	2.1400	-4.464%	33	2,250	-71.963%
2025-12-17	2.3000	2.3000	2.2400	2.2400	-1.754%	2	2,254	-73.214%
2025-12-16	2.2800	2.2800	2.2800	2.2800	-0.870%	1	2,254	-73.684%
2025-12-15	2.6500	2.6500	2.3000	2.3000	-23.333%	15	2,254	-73.913%
2025-12-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,255	-80.000%
2025-12-11	2.8800	3.0000	2.8800	3.0000	-9.091%	8	2,255	-80.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	0.000%	29	2,257	-81.818%
2025-12-09	3.0000	3.5000	3.0000	3.3000	+25.954%	24	2,286	-81.818%
2025-12-08	2.8400	2.9000	2.6200	2.6200	-8.070%	38	2,272	-77.099%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-3.390%	40	2,236	-78.947%
2025-12-04	2.8500	3.0000	2.8500	2.9500	+10.075%	8	2,196	-79.661%
2025-12-02	2.7500	2.7500	2.6800	2.6800	0.000%	2	2,188	-77.612%
2025-12-01	2.6800	2.6800	2.6800	2.6800	-8.532%	1	2,188	-77.612%
2025-11-28	2.9300	2.9300	2.9300	2.9300	+4.643%	1	2,189	-79.522%
2025-11-26	3.0000	3.0000	2.7000	2.8000	+21.739%	64	2,137	-78.571%
2025-11-25	2.5000	2.5000	2.3000	2.3000	-11.538%	12	2,137	-73.913%
2025-11-24	2.4100	2.6000	2.4100	2.6000	+33.333%	6	2,145	-76.923%
2025-11-21	2.2900	2.3100	1.9500	1.9500	-16.309%	17	2,145	-69.231%
2025-11-20	2.5000	2.5000	2.3300	2.3300	+0.866%	5	2,138	-74.249%
2025-11-19	2.4200	2.4200	2.2500	2.3100	+5.000%	43	2,137	-74.026%
2025-11-18	2.1700	2.3000	2.1700	2.2000	-3.930%	74	2,141	-72.727%
2025-11-17	2.5100	2.5100	2.2900	2.2900	-8.400%	91	2,155	-73.799%
2025-11-14	2.7500	2.7500	2.5000	2.5000	-12.892%	11	2,187	-76.000%
2025-11-13	3.0000	3.0000	2.7200	2.8700	-7.120%	78	2,187	-79.094%
2025-11-12	3.0500	3.1700	3.0500	3.0900	-1.905%	3	2,149	-80.583%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-3.670%	1	2,146	-80.952%
2025-11-10	3.3500	3.3500	3.2500	3.2700	+10.473%	97	2,146	-81.651%
2025-11-07	3.0300	3.0300	2.9500	2.9600	-6.032%	131	2,150	-79.730%
2025-11-04	3.6500	3.6500	3.1500	3.1500	-19.231%	1,978	2,221	-80.952%
2025-11-03	4.0000	4.1000	3.7900	3.9000	-9.302%	216	348	-84.615%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+4.369%	10	348	-86.047%
2025-10-30	4.1300	4.1300	4.1200	4.1200	-1.905%	71	348	-85.437%
2025-10-29	4.4500	4.4500	4.2000	4.2000	-5.618%	39	286	-85.714%
2025-10-28	4.4000	4.4500	4.4000	4.4500	-4.095%	30	308	-86.517%
2025-10-27	4.6400	4.6400	4.6400	4.6400	+3.111%	1	287	-87.069%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+4.651%	4	287	-86.667%
2025-10-23	4.3000	4.3000	4.3000	4.3000	0.000%	3	287	-86.047%
2025-10-22	4.2500	4.3000	4.1500	4.3000	-4.444%	48	287	-86.047%
2025-10-21	4.1000	4.5000	4.1000	4.5000	+2.273%	3	276	-86.667%
2025-10-20	4.2500	4.4000	4.2500	4.4000	-3.297%	2	275	-86.364%
2025-10-17	4.5000	4.5500	4.3500	4.5500	-4.008%	40	276	-86.813%
2025-10-16	4.6500	4.7400	4.6500	4.7400	-2.268%	24	274	-87.342%
2025-10-15	4.5900	4.8500	4.5900	4.8500	+6.593%	3	274	-87.629%
2025-10-14	4.5500	4.5500	4.5500	4.5500	-1.302%	14	272	-86.813%
2025-10-13	4.4000	4.6100	4.4000	4.6100	-0.860%	6	272	-86.985%
2025-10-10	5.4700	5.4700	4.6500	4.6500	-10.577%	26	266	-87.097%
2025-10-09	5.2800	5.8500	5.2000	5.2000	+2.970%	12	244	-88.462%
2025-10-08	5.0000	5.9500	4.7500	5.0500	-3.810%	187	235	-88.119%
2025-10-07	5.8000	5.8000	5.2500	5.2500	-11.017%	41	150	-88.571%
2025-10-06	5.9000	5.9000	5.9000	5.9000	0.000%	1	124	-89.831%
2025-10-03	5.9000	5.9000	5.9000	5.9000	0.000%	1	123	-89.831%
2025-10-02	6.2500	6.2500	5.9000	5.9000	-1.173%	26	123	-89.831%
2025-10-01	6.4500	6.4500	5.9700	5.9700	-12.206%	3	97	-89.950%
2025-09-30	6.8800	6.8800	6.8000	6.8000	-9.333%	6	97	-91.176%
2025-09-29	7.0000	7.7000	6.7000	7.5000	+15.385%	44	91	-92.000%
2025-09-26	7.0000	7.0900	6.4500	6.5000	+3.668%	47	83	-90.769%
2025-09-25	6.2700	6.2700	6.2700	6.2700	+19.429%	1	56	-90.431%
2025-09-22	5.2500	5.2500	5.2500	5.2500	+9.375%	1	55	-88.571%
2025-09-17	4.8300	4.8300	4.5700	4.8000	+4.575%	52	54	-87.500%
2025-09-15	4.5900	4.5900	4.5900	4.5900	0.000%	2	2	-86.928%

.dark-mode .nYDVXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nYDVXH{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C17.5BULL Jan 21 2028 17.50 Call (BULL280121C00017500)option OPRA

BULL20280121C17.5
BULL Jan 21 2028 17.50 Call (BULL280121C00017500)
option OPRA