Dark

BULL20280121C20
BULL Jan 21 2028 20.00 Call (BULL280121C00020000)
option OPRA

EOD

Jul 30, 2026

0.4800-4.000%(-0.0200)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4700	0.5000	0.4300	0.4800	-4.000%	292	9,519	0.000%
2026-07-29	0.5200	0.5400	0.4700	0.5000	-5.660%	26	9,349	-4.000%
2026-07-28	0.6400	0.6400	0.4900	0.5300	-8.621%	49	9,349	-9.434%
2026-07-27	0.6100	0.6200	0.5800	0.5800	-6.452%	17	9,354	-17.241%
2026-07-24	0.6500	0.6500	0.5900	0.6200	-1.587%	161	9,345	-22.581%
2026-07-23	0.7000	0.7000	0.6300	0.6300	-10.000%	22	9,209	-23.810%
2026-07-22	0.7500	0.7700	0.7000	0.7000	-4.110%	28	9,207	-31.429%
2026-07-21	0.6500	0.7500	0.6000	0.7300	+21.667%	789	9,207	-34.247%
2026-07-20	0.5100	0.6000	0.5100	0.6000	+13.208%	125	9,455	-20.000%
2026-07-17	0.4900	0.5600	0.4700	0.5300	-7.018%	7	9,455	-9.434%
2026-07-16	0.6000	0.6000	0.5700	0.5700	-3.390%	224	9,452	-15.789%
2026-07-15	0.5800	0.5900	0.5600	0.5900	+1.724%	42	9,588	-18.644%
2026-07-14	0.5600	0.5900	0.5600	0.5800	+11.538%	59	9,575	-17.241%
2026-07-13	0.6100	0.6100	0.5200	0.5200	-5.455%	60	9,576	-7.692%
2026-07-10	0.5700	0.5900	0.5300	0.5500	+3.774%	102	9,616	-12.727%
2026-07-09	0.5600	0.5800	0.5300	0.5300	-3.636%	202	9,530	-9.434%
2026-07-08	0.5200	0.5500	0.5200	0.5500	-6.780%	2	9,601	-12.727%
2026-07-07	0.6000	0.6000	0.5000	0.5900	+3.509%	772	9,601	-18.644%
2026-07-06	0.5200	0.5700	0.5200	0.5700	+7.547%	22	9,692	-15.789%
2026-07-02	0.5800	0.6700	0.5300	0.5300	-1.852%	120	9,639	-9.434%
2026-07-01	0.4700	0.5400	0.4000	0.5400	+20.000%	133	9,639	-11.111%
2026-06-30	0.4600	0.4600	0.4500	0.4500	-4.255%	148	9,540	+6.667%
2026-06-29	0.5000	0.5000	0.4400	0.4700	+6.818%	6	9,408	+2.128%
2026-06-26	0.4100	0.4900	0.4000	0.4400	+2.326%	47	9,407	+9.091%
2026-06-25	0.4200	0.4400	0.4000	0.4300	-4.444%	225	9,409	+11.628%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	10	9,389	+6.667%
2026-06-23	0.4800	0.5000	0.4200	0.4500	-18.182%	51	9,399	+6.667%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+10.000%	7	9,409	-12.727%
2026-06-18	0.5900	0.5900	0.5000	0.5000	-21.875%	24	9,408	-4.000%
2026-06-17	0.6000	0.6400	0.5500	0.6400	+25.490%	53	9,408	-25.000%
2026-06-16	0.5300	0.5400	0.4800	0.5100	-12.069%	256	9,438	-5.882%
2026-06-15	0.5500	0.6000	0.5300	0.5800	+13.725%	31	9,517	-17.241%
2026-06-12	0.5800	0.5800	0.5000	0.5100	-16.393%	15	9,526	-5.882%
2026-06-11	0.4900	0.6100	0.4900	0.6100	+22.000%	158	9,520	-21.311%
2026-06-10	0.4600	0.5000	0.3700	0.5000	+42.857%	185	9,537	-4.000%
2026-06-09	0.4200	0.4200	0.3500	0.3500	-12.500%	128	9,518	+37.143%
2026-06-08	0.4100	0.4100	0.3900	0.4000	+2.564%	78	9,447	+20.000%
2026-06-05	0.4000	0.4100	0.3600	0.3900	-13.333%	167	9,426	+23.077%
2026-06-04	0.4400	0.4700	0.4300	0.4500	+4.651%	112	9,514	+6.667%
2026-06-03	0.4800	0.5100	0.4200	0.4300	-14.000%	304	9,489	+11.628%
2026-06-02	0.5200	0.5500	0.5000	0.5000	-9.091%	10	9,454	-4.000%
2026-06-01	0.5600	0.5600	0.4900	0.5500	+3.774%	192	9,455	-12.727%
2026-05-29	0.5000	0.7300	0.5000	0.5300	+8.163%	341	9,509	-9.434%
2026-05-28	0.4600	0.4900	0.4100	0.4900	-3.922%	154	9,239	-2.041%
2026-05-27	0.5000	0.6300	0.4600	0.5100	+2.000%	38	9,250	-5.882%
2026-05-26	0.5000	0.6300	0.4500	0.5000	+6.383%	137	9,233	-4.000%
2026-05-22	0.5900	0.5900	0.3000	0.4700	-17.544%	367	9,115	+2.128%
2026-05-21	0.7000	0.7000	0.5200	0.5700	-12.308%	497	9,086	-15.789%
2026-05-20	0.6700	0.6700	0.6200	0.6500	-1.515%	5	9,086	-26.154%
2026-05-19	0.6700	0.6900	0.6500	0.6600	-13.158%	102	9,118	-27.273%
2026-05-18	0.6900	0.7600	0.6400	0.7600	+11.765%	40	9,118	-36.842%
2026-05-15	0.7000	0.7000	0.6500	0.6800	-5.556%	52	9,118	-29.412%
2026-05-14	0.6500	0.7600	0.6500	0.7200	+5.882%	41	9,086	-33.333%
2026-05-13	0.6200	0.6800	0.6000	0.6800	+1.493%	287	8,568	-29.412%
2026-05-12	0.6300	0.6800	0.6100	0.6700	-4.286%	376	8,568	-28.358%
2026-05-11	0.6500	0.7000	0.6300	0.7000	+7.692%	87	8,568	-31.429%
2026-05-08	0.6800	0.7300	0.6200	0.6500	-4.412%	249	8,516	-26.154%
2026-05-07	0.7600	0.7600	0.6800	0.6800	-8.108%	214	8,511	-29.412%
2026-05-06	0.7700	0.7900	0.7200	0.7400	+2.778%	95	8,404	-35.135%
2026-05-05	0.7100	0.8600	0.7100	0.7200	-2.703%	102	8,394	-33.333%
2026-05-04	0.7800	0.8600	0.7000	0.7400	-1.333%	252	8,345	-35.135%
2026-05-01	0.7900	0.7900	0.6500	0.7500	-6.250%	242	8,200	-36.000%
2026-04-30	0.6700	0.8000	0.6700	0.8000	+3.896%	102	8,200	-40.000%
2026-04-29	0.7700	0.7700	0.6700	0.7700	-7.229%	54	8,181	-37.662%
2026-04-28	0.8300	0.8300	0.7500	0.8300	-2.353%	17	8,180	-42.169%
2026-04-27	0.6700	0.9000	0.6700	0.8500	+11.842%	155	8,171	-43.529%
2026-04-24	0.8000	0.8000	0.7200	0.7600	-1.299%	75	8,066	-36.842%
2026-04-23	0.8600	0.9000	0.7100	0.7700	-14.444%	214	8,047	-37.662%
2026-04-22	0.8300	0.9500	0.7600	0.9000	+8.434%	174	8,029	-46.667%
2026-04-21	0.9100	0.9600	0.7900	0.8300	+9.211%	479	7,728	-42.169%
2026-04-20	0.7200	0.8700	0.6700	0.7600	+8.571%	143	7,728	-36.842%
2026-04-17	0.6600	0.7000	0.6400	0.7000	+7.692%	97	7,701	-31.429%
2026-04-16	0.6700	0.6900	0.5600	0.6500	0.000%	63	7,672	-26.154%
2026-04-15	0.5700	0.6900	0.5600	0.6500	+44.444%	196	7,656	-26.154%
2026-04-14	0.4000	0.5000	0.3700	0.4500	+28.571%	515	7,579	+6.667%
2026-04-13	0.3000	0.3600	0.2800	0.3500	+16.667%	100	7,654	+37.143%
2026-04-09	0.3000	0.3100	0.3000	0.3000	-11.765%	21	7,603	+60.000%
2026-04-08	0.3100	0.3600	0.3100	0.3400	+13.333%	23	7,586	+41.176%
2026-04-07	0.3300	0.3600	0.2800	0.3000	-9.091%	108	7,569	+60.000%
2026-04-06	0.3300	0.3300	0.3000	0.3300	+6.452%	34	7,532	+45.455%
2026-04-02	0.2800	0.3200	0.2600	0.3100	+10.714%	23	7,524	+54.839%
2026-04-01	0.2900	0.3200	0.2600	0.2800	-3.448%	68	7,524	+71.429%
2026-03-31	0.3000	0.3000	0.2600	0.2900	+3.571%	389	7,544	+65.517%
2026-03-30	0.3000	0.3100	0.2500	0.2800	-15.152%	310	7,164	+71.429%
2026-03-27	0.3400	0.3800	0.3200	0.3300	-5.714%	54	7,339	+45.455%
2026-03-26	0.3900	0.4000	0.3500	0.3500	-10.256%	59	7,298	+37.143%
2026-03-25	0.4000	0.4100	0.3500	0.3900	0.000%	53	7,285	+23.077%
2026-03-24	0.3700	0.3900	0.3700	0.3900	-7.143%	22	7,261	+23.077%
2026-03-23	0.4000	0.4200	0.3600	0.4200	+5.000%	80	7,240	+14.286%
2026-03-20	0.3800	0.4200	0.3800	0.4000	0.000%	61	7,225	+20.000%
2026-03-19	0.3900	0.4300	0.3800	0.4000	+2.564%	89	7,179	+20.000%
2026-03-18	0.4100	0.4100	0.3900	0.3900	-9.302%	233	7,152	+23.077%
2026-03-17	0.4200	0.4500	0.4100	0.4300	+4.878%	82	7,248	+11.628%
2026-03-16	0.4500	0.5300	0.4100	0.4100	-2.381%	91	7,175	+17.073%
2026-03-13	0.4700	0.4700	0.4000	0.4200	0.000%	787	7,178	+14.286%
2026-03-12	0.4500	0.4800	0.4200	0.4200	-8.696%	626	7,192	+14.286%
2026-03-11	0.5100	0.5100	0.4400	0.4600	+2.222%	97	6,732	+4.348%
2026-03-10	0.5500	0.5500	0.4500	0.4500	-4.255%	39	6,701	+6.667%
2026-03-09	0.5000	0.5000	0.4300	0.4700	-4.082%	48	6,665	+2.128%
2026-03-06	0.5300	0.5300	0.4500	0.4900	+2.083%	144	6,644	-2.041%
2026-03-05	0.5700	0.5800	0.4800	0.4800	-22.581%	1,030	6,531	0.000%
2026-03-04	0.6200	0.6500	0.5700	0.6200	+5.085%	98	6,343	-22.581%
2026-03-03	0.5900	0.5900	0.5800	0.5900	0.000%	13	6,272	-18.644%
2026-03-02	0.5100	0.6100	0.5100	0.5900	+9.259%	67	6,259	-18.644%
2026-02-27	0.6100	0.6100	0.5200	0.5400	-3.571%	75	6,226	-11.111%
2026-02-26	0.6500	0.6500	0.5300	0.5600	+1.818%	39	6,155	-14.286%
2026-02-25	0.6000	0.6000	0.5400	0.5500	+1.852%	219	6,117	-12.727%
2026-02-24	0.5100	0.5400	0.4800	0.5400	+8.000%	240	6,117	-11.111%
2026-02-23	0.5500	0.5500	0.5000	0.5000	-13.793%	127	5,900	-4.000%
2026-02-20	0.5900	0.5900	0.5800	0.5800	+16.000%	31	5,792	-17.241%
2026-02-19	0.5300	0.6000	0.5000	0.5000	-10.714%	162	5,762	-4.000%
2026-02-18	0.6000	0.6000	0.5600	0.5600	+1.818%	92	5,651	-14.286%
2026-02-17	0.5600	0.5800	0.5500	0.5500	-6.780%	47	5,598	-12.727%
2026-02-13	0.6100	0.6500	0.5600	0.5900	+7.273%	33	5,588	-18.644%
2026-02-12	0.5800	0.6000	0.5500	0.5500	-6.780%	886	5,588	-12.727%
2026-02-11	0.7300	0.7300	0.5900	0.5900	-16.901%	187	5,638	-18.644%
2026-02-10	0.7800	0.8000	0.7100	0.7100	-8.974%	73	5,559	-32.394%
2026-02-09	0.6800	0.8000	0.6500	0.7800	+8.333%	85	5,533	-38.462%
2026-02-06	0.5900	0.7400	0.5700	0.7200	+35.849%	180	5,532	-33.333%
2026-02-05	0.7000	0.7000	0.5200	0.5300	-26.389%	256	5,458	-9.434%
2026-02-04	0.7100	0.7700	0.7000	0.7200	-8.861%	134	5,408	-33.333%
2026-02-03	0.8600	0.8600	0.6900	0.7900	0.000%	381	5,399	-39.241%
2026-02-02	0.9000	0.9000	0.7600	0.7900	-14.130%	1,287	5,569	-39.241%
2026-01-30	0.9100	0.9300	0.8700	0.9200	-3.158%	69	4,908	-47.826%
2026-01-29	1.1500	1.2000	0.9300	0.9500	-19.492%	353	4,932	-49.474%
2026-01-28	1.2000	1.2800	1.1700	1.1800	-1.667%	52	5,099	-59.322%
2026-01-27	1.2000	1.2500	1.1700	1.2000	-13.043%	114	5,111	-60.000%
2026-01-26	1.3200	1.3800	1.2100	1.3800	+6.154%	58	5,084	-65.217%
2026-01-23	1.3500	1.3700	1.3000	1.3000	-2.256%	128	5,115	-63.077%
2026-01-22	1.4500	1.4500	1.3300	1.3300	+1.527%	52	5,139	-63.910%
2026-01-21	1.4200	1.4500	1.2600	1.3100	-5.755%	515	5,142	-63.359%
2026-01-20	1.4000	1.5700	1.3300	1.3900	-9.740%	117	4,964	-65.468%
2026-01-16	1.5000	1.5800	1.5000	1.5400	+2.667%	54	4,922	-68.831%
2026-01-15	1.6000	1.7000	1.5000	1.5000	-4.459%	42	4,922	-68.000%
2026-01-14	1.5900	1.7600	1.4400	1.5700	+4.667%	262	4,906	-69.427%
2026-01-13	1.6000	1.6000	1.5000	1.5000	-6.250%	73	5,006	-68.000%
2026-01-12	1.7400	1.7500	1.6000	1.6000	-6.433%	68	5,001	-70.000%
2026-01-09	1.7500	1.8000	1.7000	1.7100	-5.000%	48	4,999	-71.930%
2026-01-08	1.7100	1.8000	1.6800	1.8000	+1.695%	68	5,009	-73.333%
2026-01-07	1.8000	1.8200	1.7700	1.7700	-0.562%	16	5,010	-72.881%
2026-01-06	1.8100	1.8100	1.7400	1.7800	-5.820%	21	5,012	-73.034%
2026-01-05	1.8000	1.9200	1.8000	1.8900	+8.000%	65	4,977	-74.603%
2026-01-02	1.5400	1.8500	1.5400	1.7500	+2.941%	36	4,977	-72.571%
2025-12-31	1.6500	1.7000	1.4600	1.7000	+5.590%	196	4,990	-71.765%
2025-12-30	1.6500	1.7300	1.6100	1.6100	-6.395%	284	4,990	-70.186%
2025-12-29	1.7100	1.7500	1.6400	1.7200	-3.371%	19	5,170	-72.093%
2025-12-26	1.8400	1.8400	1.7200	1.7800	-4.813%	69	5,160	-73.034%
2025-12-24	1.8700	1.8700	1.8700	1.8700	-1.579%	1	5,125	-74.332%
2025-12-23	1.9500	1.9500	1.9000	1.9000	-7.317%	126	5,125	-74.737%
2025-12-22	2.0100	2.0700	2.0000	2.0500	+4.592%	22	5,180	-76.585%
2025-12-19	1.9000	1.9600	1.8700	1.9600	+7.692%	50	5,180	-75.510%
2025-12-18	1.8800	2.0700	1.8200	1.8200	-3.191%	131	5,220	-73.626%
2025-12-17	2.0500	2.1000	1.8500	1.8800	-6.000%	36	5,210	-74.468%
2025-12-16	2.0200	2.1200	1.9500	2.0000	+1.523%	141	5,198	-76.000%
2025-12-15	2.2800	2.2800	1.9700	1.9700	-15.812%	46	5,227	-75.635%
2025-12-12	2.6200	2.6200	2.3000	2.3400	-12.030%	110	5,256	-79.487%
2025-12-11	2.6500	2.6600	2.5900	2.6600	-6.667%	393	5,210	-81.955%
2025-12-10	2.7300	2.9000	2.7300	2.8500	-1.724%	319	5,198	-83.158%
2025-12-09	2.6600	3.0500	2.6000	2.9000	+13.725%	89	4,947	-83.448%
2025-12-08	2.5700	2.6600	2.4500	2.5500	+2.000%	45	4,949	-81.176%
2025-12-05	2.5000	2.6500	2.5000	2.5000	-6.367%	8	4,917	-80.800%
2025-12-04	2.5500	2.6700	2.5000	2.6700	+13.617%	226	4,917	-82.022%
2025-12-03	2.3000	2.3500	2.2500	2.3500	-1.674%	35	5,117	-79.574%
2025-12-02	2.4000	2.6300	2.2400	2.3900	-4.400%	250	5,132	-79.916%
2025-12-01	2.3300	2.5000	2.3300	2.5000	0.000%	17	4,893	-80.800%
2025-11-28	2.4900	2.5000	2.4900	2.5000	+1.626%	30	4,893	-80.800%
2025-11-26	2.5900	2.5900	2.3700	2.4600	+15.493%	21	4,900	-80.488%
2025-11-25	2.1600	2.2300	2.1000	2.1300	-4.484%	28	4,900	-77.465%
2025-11-24	2.1000	2.3000	2.0500	2.2300	+6.190%	314	4,899	-78.475%
2025-11-21	2.0000	2.1500	1.7500	2.1000	+1.449%	178	4,674	-77.143%
2025-11-20	2.2000	2.2700	2.0700	2.0700	+8.947%	86	4,702	-76.812%
2025-11-19	2.2200	2.2200	1.9000	1.9000	-11.628%	215	4,727	-74.737%
2025-11-18	2.0000	2.2200	1.9800	2.1500	+6.965%	1,021	4,531	-77.674%
2025-11-17	2.1700	2.1700	1.9300	2.0100	-8.636%	294	3,522	-76.119%
2025-11-14	2.4700	2.5500	2.2000	2.2000	-12.351%	421	3,369	-78.182%
2025-11-13	2.7100	2.7200	2.4800	2.5100	-11.930%	99	3,065	-80.876%
2025-11-12	2.9000	2.9400	2.7300	2.8500	+4.779%	17	3,062	-83.158%
2025-11-11	2.8600	2.8600	2.7200	2.7200	-7.797%	67	3,062	-82.353%
2025-11-10	2.9700	2.9800	2.9000	2.9500	+12.595%	21	3,057	-83.729%
2025-11-07	2.8500	2.8500	2.5700	2.6200	-6.093%	39	3,057	-81.679%
2025-11-06	3.0500	3.0500	2.7900	2.7900	-7.000%	71	3,048	-82.796%
2025-11-05	2.8900	3.0000	2.8500	3.0000	+5.263%	19	3,073	-84.000%
2025-11-04	3.3500	3.3500	2.8200	2.8500	-16.176%	363	3,068	-83.158%
2025-11-03	3.6000	3.6000	3.3500	3.4000	-9.333%	51	2,886	-85.882%
2025-10-31	3.9000	3.9000	3.7500	3.7500	+2.459%	56	2,886	-87.200%
2025-10-30	3.8000	3.8000	3.6500	3.6600	-3.684%	86	2,845	-86.885%
2025-10-29	3.9500	4.0500	3.8000	3.8000	-6.173%	113	2,912	-87.368%
2025-10-28	4.0700	4.0700	4.0000	4.0500	-3.571%	23	2,820	-88.148%
2025-10-27	4.4000	4.6000	4.2000	4.2000	-1.176%	91	2,753	-88.571%
2025-10-24	4.0000	4.2500	3.9000	4.2500	+4.938%	36	2,753	-88.706%
2025-10-23	3.8100	4.0500	3.8100	4.0500	-1.220%	22	2,770	-88.148%
2025-10-22	4.0000	4.1000	3.7000	4.1000	+1.235%	100	2,773	-88.293%
2025-10-21	4.0000	4.2500	4.0000	4.0500	+0.998%	22	2,713	-88.148%
2025-10-20	3.9500	4.0500	3.7000	4.0100	+4.156%	63	2,713	-88.030%
2025-10-17	4.1000	4.2500	3.8000	3.8500	-11.494%	870	2,680	-87.532%
2025-10-16	4.4500	4.4500	4.2000	4.3500	-1.136%	33	1,850	-88.966%
2025-10-15	4.6500	4.6500	4.2500	4.4000	-6.383%	74	1,831	-89.091%
2025-10-14	3.9500	4.7000	3.9500	4.7000	+9.813%	130	1,775	-89.787%
2025-10-13	4.0000	4.3500	3.9500	4.2800	+0.706%	149	1,667	-88.785%
2025-10-10	5.1000	5.1000	4.0000	4.2500	-14.141%	29	1,578	-88.706%
2025-10-09	4.4000	5.1500	4.4000	4.9500	+5.319%	150	1,587	-90.303%
2025-10-08	4.3900	5.0000	4.2000	4.7000	-2.083%	1,095	1,505	-89.787%
2025-10-07	5.0000	5.3500	4.6000	4.8000	-7.692%	324	619	-90.000%
2025-10-06	5.3500	5.6500	5.2000	5.2000	-3.704%	187	327	-90.769%
2025-10-03	5.6800	5.7500	5.4000	5.4000	+1.887%	19	203	-91.111%
2025-10-02	5.7500	5.7500	5.3000	5.3000	0.000%	9	192	-90.943%
2025-10-01	6.0000	6.0000	5.3000	5.3000	-10.924%	34	189	-90.943%
2025-09-30	6.8000	6.8000	5.9500	5.9500	-7.752%	13	174	-91.933%
2025-09-29	6.4000	6.7000	6.2000	6.4500	+7.500%	17	177	-92.558%
2025-09-26	6.5000	6.6500	5.9500	6.0000	+5.820%	39	167	-92.000%
2025-09-25	5.3000	5.6700	5.3000	5.6700	+3.091%	12	165	-91.534%
2025-09-24	5.7200	5.7200	5.4500	5.5000	-2.655%	18	165	-91.273%
2025-09-23	5.5800	5.7500	5.4000	5.6500	+1.254%	49	161	-91.504%
2025-09-22	5.6000	5.6000	5.2000	5.5800	+12.727%	93	117	-91.398%
2025-09-19	5.1000	5.1000	4.9500	4.9500	+7.609%	2	65	-90.303%
2025-09-18	4.5500	4.6000	4.4000	4.6000	+6.977%	20	63	-89.565%
2025-09-17	4.4500	4.8000	4.3000	4.3000	-7.527%	27	45	-88.837%
2025-09-16	4.6000	4.6500	4.5200	4.6500	+8.140%	18	20	-89.677%
2025-09-15	3.8700	4.3000	3.8700	4.3000	0.000%	3	3	-88.837%

.dark-mode .y0qjVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0qjVb{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C20BULL Jan 21 2028 20.00 Call (BULL280121C00020000)option OPRA

BULL20280121C20
BULL Jan 21 2028 20.00 Call (BULL280121C00020000)
option OPRA