Dark

BULL20280121C2.5
BULL Jan 21 2028 2.50 Call (BULL280121C00002500)
option OPRA

EOD

Jul 30, 2026

4.90+1.031%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9000	4.9000	4.9000	4.9000	+1.031%	3	2,377	0.000%
2026-07-29	5.0500	5.0500	4.8500	4.8500	-9.346%	3	2,380	+1.031%
2026-07-28	5.1500	5.3500	5.1500	5.3500	-4.464%	3	2,381	-8.411%
2026-07-27	5.5000	5.6000	5.5000	5.6000	-2.946%	3	2,384	-12.500%
2026-07-23	5.8000	5.8200	5.7500	5.7700	-1.368%	304	2,387	-15.078%
2026-07-22	5.9400	6.1500	5.8500	5.8500	-0.679%	18	2,394	-16.239%
2026-07-21	5.7500	6.0500	5.7500	5.8900	+5.179%	63	2,403	-16.808%
2026-07-20	5.6000	5.6000	5.6000	5.6000	+12.224%	3	2,433	-12.500%
2026-07-17	4.8000	5.0100	4.8000	4.9900	-8.440%	23	2,436	-1.804%
2026-07-16	5.6500	5.6500	5.4500	5.4500	-0.909%	5	2,422	-10.092%
2026-07-15	5.4000	5.5000	5.3500	5.5000	0.000%	16	2,419	-10.909%
2026-07-14	5.3500	5.6000	5.3500	5.5000	+6.796%	7	2,417	-10.909%
2026-07-13	5.2000	5.2500	5.1500	5.1500	-1.718%	20	2,424	-4.854%
2026-07-10	4.9000	5.2600	4.9000	5.2400	-0.190%	11	2,415	-6.489%
2026-07-09	5.2500	5.3000	5.2000	5.2500	+6.061%	4	2,405	-6.667%
2026-07-08	4.9500	4.9500	4.9500	4.9500	-5.714%	1	2,408	-1.010%
2026-07-07	4.9500	5.2500	4.9500	5.2500	+2.941%	14	2,409	-6.667%
2026-07-06	4.9000	5.1500	4.9000	5.1000	0.000%	12	2,408	-3.922%
2026-07-02	5.3200	5.4000	5.1000	5.1000	+3.030%	16	2,413	-3.922%
2026-07-01	4.6500	5.0000	4.6500	4.9500	+8.791%	23	2,413	-1.010%
2026-06-30	4.6100	4.6100	4.5500	4.5500	+1.111%	32	2,417	+7.692%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+2.273%	5	2,417	+8.889%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-2.222%	20	2,417	+11.364%
2026-06-24	4.6500	4.6500	4.5000	4.5000	-3.017%	2	2,417	+8.889%
2026-06-23	4.8400	4.8400	4.6400	4.6400	-5.306%	5	2,418	+5.603%
2026-06-22	4.9000	5.2500	4.9000	4.9000	-1.606%	13	2,418	0.000%
2026-06-18	5.0500	5.2000	4.9000	4.9800	-4.415%	84	2,431	-1.606%
2026-06-17	4.8500	5.2100	4.7000	5.2100	+12.043%	51	2,431	-5.950%
2026-06-16	4.9000	4.9000	4.6500	4.6500	-3.926%	25	2,467	+5.376%
2026-06-15	4.8200	5.0500	4.8000	4.8400	+8.520%	69	2,472	+1.240%
2026-06-12	4.5700	4.7000	4.4000	4.4600	-5.106%	27	2,496	+9.865%
2026-06-11	4.1500	4.7000	4.1500	4.7000	+8.046%	88	2,512	+4.255%
2026-06-10	4.0100	4.3500	4.0100	4.3500	+16.000%	28	2,576	+12.644%
2026-06-08	3.7000	3.8000	3.7000	3.7500	+1.351%	33	2,577	+30.667%
2026-06-05	4.0500	4.0500	3.6500	3.7000	-7.500%	44	2,550	+32.432%
2026-06-04	4.0000	4.0200	3.9500	4.0000	+1.266%	34	2,529	+22.500%
2026-06-03	4.2000	4.2000	3.8500	3.9500	-7.059%	56	2,520	+24.051%
2026-06-02	4.4500	4.4500	4.2000	4.2500	-6.593%	28	2,515	+15.294%
2026-06-01	4.3700	4.5500	4.2000	4.5500	-7.143%	61	2,491	+7.692%
2026-05-29	4.4500	4.9000	4.3000	4.9000	+7.692%	112	2,474	0.000%
2026-05-28	4.1500	4.5500	3.9700	4.5500	+8.333%	36	2,403	+7.692%
2026-05-26	4.2000	4.5000	4.1500	4.2000	0.000%	22	2,377	+16.667%
2026-05-22	4.4500	4.5000	4.1000	4.2000	-11.765%	114	2,305	+16.667%
2026-05-21	5.0000	5.0000	4.6000	4.7600	-3.644%	40	2,321	+2.941%
2026-05-19	5.0000	5.0000	4.9400	4.9400	-2.178%	31	2,321	-0.810%
2026-05-18	5.0000	5.2000	4.8500	5.0500	+0.398%	16	2,290	-2.970%
2026-05-15	5.0500	5.0500	5.0000	5.0300	-3.269%	10	2,290	-2.584%
2026-05-14	5.1000	5.3000	5.1000	5.2000	+2.970%	27	2,284	-5.769%
2026-05-13	4.9500	5.0500	4.8500	5.0500	+1.000%	21	2,299	-2.970%
2026-05-12	4.8300	5.0000	4.8300	5.0000	-3.846%	10	2,299	-2.000%
2026-05-11	4.7500	5.2000	4.7500	5.2000	+4.000%	68	2,299	-5.769%
2026-05-08	5.0900	5.0900	5.0000	5.0000	-2.913%	27	2,332	-2.000%
2026-05-07	5.2500	5.2500	5.1500	5.1500	-2.830%	38	2,325	-4.854%
2026-05-06	5.2500	5.4500	5.2000	5.3000	0.000%	66	2,362	-7.547%
2026-05-05	5.0900	5.4000	5.0900	5.3000	+4.950%	21	2,426	-7.547%
2026-05-04	5.5000	5.8000	4.5000	5.0500	+2.020%	38	2,438	-2.970%
2026-05-01	4.9500	5.4000	4.8300	4.9500	+3.125%	822	2,558	-1.010%
2026-04-30	4.7500	4.9000	4.6500	4.8000	+1.053%	11	2,558	+2.083%
2026-04-29	4.8900	4.8900	4.5900	4.7500	-4.040%	34	2,561	+3.158%
2026-04-28	5.0000	5.1000	4.9500	4.9500	-3.883%	66	2,572	-1.010%
2026-04-27	4.9500	5.3100	4.7000	5.1500	+5.102%	159	2,534	-4.854%
2026-04-24	4.9400	5.0000	4.7500	4.9000	+1.031%	35	2,598	0.000%
2026-04-23	5.1400	5.1400	4.8000	4.8500	-8.491%	193	2,602	+1.031%
2026-04-22	4.9500	5.3500	4.9500	5.3000	+7.071%	41	2,650	-7.547%
2026-04-21	5.1700	5.5000	4.9500	4.9500	-1.980%	99	2,625	-1.010%
2026-04-20	4.6800	5.0500	4.6000	5.0500	+6.316%	171	2,625	-2.970%
2026-04-17	4.5500	4.9500	4.5000	4.7500	+5.556%	109	2,617	+3.158%
2026-04-16	4.5000	4.6000	4.1500	4.5000	-2.174%	42	2,612	+8.889%
2026-04-15	4.3100	4.6100	4.2000	4.6000	+19.481%	245	2,605	+6.522%
2026-04-14	3.5000	3.9000	3.5000	3.8500	+15.616%	142	2,683	+27.273%
2026-04-13	3.0000	3.4000	2.9200	3.3300	+7.419%	307	2,673	+47.147%
2026-04-10	3.0700	3.1500	3.0700	3.1000	-1.587%	43	2,612	+58.065%
2026-04-09	3.0000	3.2000	3.0000	3.1500	-0.316%	69	2,593	+55.556%
2026-04-08	3.2600	3.3500	3.1000	3.1600	+2.265%	196	2,565	+55.063%
2026-04-07	3.0500	3.1000	2.9400	3.0900	+1.645%	30	2,521	+58.576%
2026-04-06	3.1000	3.5000	3.0400	3.0400	+2.703%	20	2,519	+61.184%
2026-04-02	2.7400	2.9600	2.6900	2.9600	+2.069%	228	2,416	+65.541%
2026-04-01	3.0400	3.0500	2.9000	2.9000	-1.695%	64	2,416	+68.966%
2026-03-31	2.8200	3.0000	2.8200	2.9500	+3.509%	151	2,392	+66.102%
2026-03-30	3.0000	3.0500	2.7800	2.8500	-5.000%	642	2,345	+71.930%
2026-03-27	3.1800	3.1800	2.9700	3.0000	-6.250%	380	2,025	+63.333%
2026-03-26	3.4000	3.4000	3.1500	3.2000	-5.882%	160	1,847	+53.125%
2026-03-25	3.3200	3.4000	3.2500	3.4000	+3.030%	85	1,790	+44.118%
2026-03-24	3.4100	3.4500	3.2500	3.3000	-4.348%	32	1,767	+48.485%
2026-03-23	3.2800	3.5000	3.2800	3.4500	+6.154%	22	1,747	+42.029%
2026-03-20	3.3700	3.4000	3.2500	3.2500	-3.846%	40	1,731	+50.769%
2026-03-19	3.2500	3.3800	3.2000	3.3800	-0.588%	154	1,702	+44.970%
2026-03-18	3.4700	3.5000	3.3500	3.4000	-6.077%	17	1,640	+44.118%
2026-03-17	3.5800	3.6500	3.5200	3.6200	+4.928%	13	1,630	+35.359%
2026-03-16	3.4500	3.5500	3.4000	3.4500	-0.289%	56	1,619	+42.029%
2026-03-13	3.5000	3.6000	3.4000	3.4600	-1.143%	80	1,574	+41.618%
2026-03-12	3.5000	3.5500	3.4000	3.5000	0.000%	59	1,544	+40.000%
2026-03-11	3.5900	3.8000	3.5000	3.5000	-7.895%	5	1,519	+40.000%
2026-03-10	3.7000	3.8000	3.6000	3.8000	+1.333%	77	1,516	+28.947%
2026-03-09	3.5000	3.7500	3.5000	3.7500	+5.634%	348	1,519	+30.667%
2026-03-06	3.9500	3.9500	3.5500	3.5500	-7.792%	142	1,506	+38.028%
2026-03-05	3.9000	3.9500	3.8000	3.8500	-9.412%	32	1,504	+27.273%
2026-03-04	4.2500	4.3500	4.1500	4.2500	+3.659%	26	1,474	+15.294%
2026-03-03	4.0500	4.2500	4.0500	4.1000	-6.818%	4	1,452	+19.512%
2026-03-02	3.9500	4.4500	3.9500	4.4000	+10.000%	7	1,452	+11.364%
2026-02-27	3.9900	4.0000	3.8000	4.0000	-4.306%	133	1,448	+22.500%
2026-02-26	4.2500	4.3500	4.0500	4.1800	+2.956%	14	1,322	+17.225%
2026-02-25	4.0500	4.1500	4.0000	4.0600	+6.842%	149	1,427	+20.690%
2026-02-24	3.6500	3.8500	3.6500	3.8000	+1.333%	129	1,427	+28.947%
2026-02-23	3.9000	3.9200	3.7500	3.7500	-8.537%	249	1,358	+30.667%
2026-02-20	4.0000	4.1000	4.0000	4.1000	+3.797%	12	1,235	+19.512%
2026-02-19	3.9000	4.0000	3.9000	3.9500	-2.469%	43	1,235	+24.051%
2026-02-18	4.1000	4.1500	4.0500	4.0500	+1.250%	29	1,214	+20.988%
2026-02-17	4.1400	4.2000	3.9500	4.0000	-2.913%	123	1,203	+22.500%
2026-02-13	4.2000	4.3000	4.1200	4.1200	+0.980%	27	1,186	+18.932%
2026-02-12	4.2000	4.2000	4.0000	4.0800	-2.857%	126	1,186	+20.098%
2026-02-11	4.5500	4.5500	4.1900	4.2000	-11.392%	29	1,149	+16.667%
2026-02-10	4.9000	4.9500	4.7400	4.7400	-2.669%	21	1,129	+3.376%
2026-02-09	4.5000	4.9500	4.5000	4.8700	+4.731%	151	1,112	+0.616%
2026-02-06	4.1500	4.7000	4.1500	4.6500	+18.321%	202	1,132	+5.376%
2026-02-05	4.6500	4.6500	3.9000	3.9300	-17.263%	122	1,102	+24.682%
2026-02-04	4.7500	4.8500	4.5000	4.7500	0.000%	85	1,051	+3.158%
2026-02-03	4.7000	4.8500	4.4500	4.7500	-3.061%	48	1,021	+3.158%
2026-02-02	5.0000	5.2000	4.8000	4.9000	-4.854%	335	986	0.000%
2026-01-30	5.2000	5.3000	5.0000	5.1500	-4.630%	161	925	-4.854%
2026-01-29	5.6000	5.6000	5.3900	5.4000	-6.087%	92	909	-9.259%
2026-01-28	5.7000	5.7500	5.6000	5.7500	0.000%	45	960	-14.783%
2026-01-27	5.7000	5.7500	5.6500	5.7500	+0.877%	39	918	-14.783%
2026-01-26	5.9000	5.9500	5.7000	5.7000	-5.785%	70	889	-14.035%
2026-01-23	5.9200	6.0500	5.8000	6.0500	+1.681%	127	889	-19.008%
2026-01-22	5.9800	6.0200	5.9500	5.9500	+0.507%	4	861	-17.647%
2026-01-21	5.9000	5.9500	5.7500	5.9200	-0.504%	29	860	-17.230%
2026-01-20	6.0000	6.1000	5.9000	5.9500	-4.032%	31	835	-17.647%
2026-01-16	6.2000	6.3000	6.2000	6.2000	0.000%	16	823	-20.968%
2026-01-15	6.5000	6.6500	6.2000	6.2000	-2.362%	43	823	-20.968%
2026-01-14	6.4400	6.4400	6.3000	6.3500	+0.794%	5	823	-22.835%
2026-01-13	6.4000	6.4000	6.2000	6.3000	-1.099%	14	821	-22.222%
2026-01-12	6.5000	6.5000	6.3700	6.3700	-0.469%	18	821	-23.077%
2026-01-09	6.5500	6.5800	6.4000	6.4000	-1.690%	26	833	-23.438%
2026-01-08	6.4300	6.5100	6.4300	6.5100	+0.154%	30	841	-24.731%
2026-01-07	6.6000	6.8000	6.5000	6.5000	-0.763%	29	845	-24.615%
2026-01-06	6.8500	6.8500	6.5500	6.5500	-1.504%	12	839	-25.191%
2026-01-05	6.6000	6.7500	6.5600	6.6500	+5.556%	18	838	-26.316%
2026-01-02	6.0800	6.5000	6.0800	6.3000	+6.061%	23	834	-22.222%
2025-12-31	6.0000	6.0400	5.8200	5.9400	-1.818%	273	790	-17.508%
2025-12-30	6.1500	6.1500	6.0000	6.0500	-1.626%	87	790	-19.008%
2025-12-29	6.2000	6.3000	6.1100	6.1500	-2.381%	127	767	-20.325%
2025-12-26	6.4500	6.5000	6.3000	6.3000	-3.522%	153	711	-22.222%
2025-12-24	6.6000	6.6000	6.5300	6.5300	-6.043%	2	681	-24.962%
2025-12-22	6.9500	6.9500	6.9500	6.9500	+4.511%	4	681	-29.496%
2025-12-19	6.8000	6.8000	6.6500	6.6500	-2.206%	9	679	-26.316%
2025-12-18	6.7400	6.8000	6.7400	6.8000	+3.030%	4	670	-27.941%
2025-12-16	6.8500	7.0000	6.6000	6.6000	-4.348%	4	666	-25.758%
2025-12-15	7.4000	7.4000	6.9000	6.9000	-6.122%	4	666	-28.986%
2025-12-12	7.6000	7.6000	7.3500	7.3500	-8.125%	26	665	-33.333%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-4.648%	1	647	-38.750%
2025-12-10	8.1400	9.2000	8.1400	8.3900	+1.697%	13	646	-41.597%
2025-12-09	8.2500	8.3500	8.2500	8.2500	+8.410%	7	643	-40.606%
2025-12-08	7.6000	7.7000	7.6000	7.6100	-10.471%	7	649	-35.611%
2025-12-05	7.7000	8.5000	7.6500	8.5000	+9.677%	7	652	-42.353%
2025-12-04	7.4500	7.7500	7.4500	7.7500	+6.897%	22	649	-36.774%
2025-12-03	7.0500	7.2500	7.0500	7.2500	-0.412%	103	634	-32.414%
2025-12-02	7.3000	7.3000	7.2800	7.2800	-1.622%	87	633	-32.692%
2025-12-01	6.9500	7.4000	6.9500	7.4000	-8.075%	27	719	-33.784%
2025-11-28	7.5500	8.0500	7.5500	8.0500	+7.333%	4	744	-39.130%
2025-11-26	7.4100	7.5000	7.3000	7.5000	+10.132%	5	737	-34.667%
2025-11-25	6.8500	6.8500	6.6600	6.8100	+3.969%	6	737	-28.047%
2025-11-24	6.4000	6.5500	6.4000	6.5500	0.000%	3	732	-25.191%
2025-11-21	6.3000	6.6000	6.0000	6.5500	+2.344%	26	733	-25.191%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-0.775%	3	710	-23.438%
2025-11-19	6.5500	6.5500	6.4000	6.4500	+1.575%	15	710	-24.031%
2025-11-18	6.5500	7.0000	6.3500	6.3500	+0.794%	14	697	-22.835%
2025-11-17	6.5500	6.5500	6.3000	6.3000	-10.000%	36	688	-22.222%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-2.778%	7	687	-30.000%
2025-11-13	7.8000	8.0000	7.2000	7.2000	-10.000%	41	680	-31.944%
2025-11-12	8.0000	8.0500	7.8000	8.0000	+1.266%	20	675	-38.750%
2025-11-11	7.7200	7.9000	7.7200	7.9000	0.000%	7	655	-37.975%
2025-11-10	8.7500	8.7500	7.9000	7.9000	+5.615%	5	651	-37.975%
2025-11-07	7.4900	7.6000	7.4800	7.4800	-5.196%	14	646	-34.492%
2025-11-06	8.0000	8.0000	7.8900	7.8900	-1.375%	6	635	-37.896%
2025-11-05	7.9500	8.2500	7.9000	8.0000	+0.629%	12	635	-38.750%
2025-11-04	9.0000	9.0000	7.9500	7.9500	-9.143%	4	632	-38.365%
2025-11-03	9.0000	9.3500	8.3000	8.7500	-3.315%	19	623	-44.000%
2025-10-31	9.0500	9.0500	9.0500	9.0500	+0.667%	1	623	-45.856%
2025-10-30	9.5500	9.5500	8.9000	8.9900	-2.389%	5	623	-45.495%
2025-10-29	9.3000	9.3500	9.0500	9.2100	-2.021%	16	621	-46.797%
2025-10-28	9.3500	9.4000	9.3500	9.4000	-5.051%	6	623	-47.872%
2025-10-27	10.0000	10.1500	9.6500	9.9000	+2.591%	9	621	-50.505%
2025-10-24	9.4500	10.0500	9.4500	9.6500	+4.664%	65	621	-49.223%
2025-10-23	9.1500	10.5500	9.1200	9.2200	+0.217%	9	625	-46.855%
2025-10-22	9.1500	9.4000	8.8300	9.2000	-1.075%	82	623	-46.739%
2025-10-21	9.4000	10.8000	9.3000	9.3000	-2.618%	18	543	-47.312%
2025-10-20	9.0500	9.5500	9.0500	9.5500	+2.688%	14	525	-48.691%
2025-10-17	9.7000	9.7000	9.1500	9.3000	-5.584%	120	512	-47.312%
2025-10-16	10.0000	10.2000	9.5000	9.8500	+0.510%	80	428	-50.254%
2025-10-15	10.3000	10.3000	9.6000	9.8000	-0.508%	50	370	-50.000%
2025-10-14	9.6200	11.8500	9.3500	9.8500	+0.510%	110	320	-50.254%
2025-10-13	10.0000	10.0000	9.1800	9.8000	+0.410%	43	233	-50.000%
2025-10-10	10.2500	10.7500	9.7600	9.7600	-10.046%	41	223	-49.795%
2025-10-09	11.6500	11.6500	10.6500	10.8500	+3.333%	84	193	-54.839%
2025-10-08	10.5000	11.0000	10.0000	10.5000	-4.545%	69	174	-53.333%
2025-10-07	11.1500	11.5500	10.9500	11.0000	-9.836%	15	108	-55.455%
2025-10-06	12.5000	12.6500	11.5000	12.2000	-3.175%	11	104	-59.836%
2025-10-03	12.6000	12.6000	12.6000	12.6000	+0.398%	10	95	-61.111%
2025-10-02	13.0000	13.0000	12.2500	12.5500	+0.400%	7	85	-60.956%
2025-10-01	12.5000	12.7500	12.5000	12.5000	-3.846%	13	78	-60.800%
2025-09-30	13.1300	13.1300	13.0000	13.0000	0.000%	5	65	-62.308%
2025-09-29	13.0000	13.0000	13.0000	13.0000	+1.961%	1	60	-62.308%
2025-09-26	13.0000	13.0000	12.4200	12.7500	+6.250%	15	59	-61.569%
2025-09-25	11.5500	12.3000	11.5500	12.0000	+1.781%	31	56	-59.167%
2025-09-24	13.0000	13.0000	11.7900	11.7900	-1.750%	23	57	-58.439%
2025-09-23	11.9900	12.0000	11.9900	12.0000	+4.348%	2	37	-59.167%
2025-09-22	11.4200	11.5000	11.4200	11.5000	+6.481%	2	37	-57.391%
2025-09-19	10.9500	10.9500	10.8000	10.8000	+5.882%	4	36	-54.630%
2025-09-18	10.3000	10.3000	10.2000	10.2000	-0.971%	33	37	-51.961%
2025-09-17	10.4600	10.4600	10.3000	10.3000	-0.962%	4	6	-52.427%
2025-09-16	10.4000	10.4000	10.4000	10.4000	-4.147%	1	2	-52.885%
2025-09-15	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-54.839%

.dark-mode .ppTbnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppTbnQ{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C2.5BULL Jan 21 2028 2.50 Call (BULL280121C00002500)option OPRA

BULL20280121C2.5
BULL Jan 21 2028 2.50 Call (BULL280121C00002500)
option OPRA