Dark

BULL20280121C25
BULL Jan 21 2028 25.00 Call (BULL280121C00025000)
option OPRA

EOD

Jul 30, 2026

0.3100-6.061%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.3300	0.3100	0.3100	-6.061%	2	9,940	0.000%
2026-07-29	0.3300	0.3300	0.3100	0.3300	0.000%	13	9,938	-6.061%
2026-07-28	0.3100	0.3900	0.3100	0.3300	-13.158%	6	9,928	-6.061%
2026-07-27	0.4200	0.4200	0.3800	0.3800	-2.564%	5	9,927	-18.421%
2026-07-24	0.4200	0.4200	0.3900	0.3900	-17.021%	4	9,927	-20.513%
2026-07-22	0.4900	0.5900	0.4700	0.4700	-2.083%	126	9,929	-34.043%
2026-07-21	0.4300	0.4800	0.4300	0.4800	+23.077%	79	9,922	-35.417%
2026-07-20	0.3400	0.4300	0.3400	0.3900	+11.429%	140	9,856	-20.513%
2026-07-16	0.3700	0.3700	0.3500	0.3500	-25.532%	36	9,758	-11.429%
2026-07-15	0.3700	0.4700	0.3700	0.4700	+42.424%	5	9,763	-34.043%
2026-07-14	0.3400	0.4500	0.3300	0.3300	-10.811%	16	9,759	-6.061%
2026-07-10	0.3900	0.3900	0.3500	0.3700	+5.714%	73	9,757	-16.216%
2026-07-09	0.3800	0.3800	0.3400	0.3500	-7.895%	35	9,810	-11.429%
2026-07-08	0.3400	0.3800	0.3400	0.3800	0.000%	6	9,815	-18.421%
2026-07-07	0.3900	0.3900	0.3400	0.3800	+5.556%	23	9,810	-18.421%
2026-07-06	0.3700	0.3700	0.3600	0.3600	0.000%	2	9,807	-13.889%
2026-07-02	0.3900	0.3900	0.3600	0.3600	+2.857%	4	9,802	-13.889%
2026-07-01	0.3700	0.3700	0.3500	0.3500	+29.630%	3	9,802	-11.429%
2026-06-30	0.3000	0.3000	0.2700	0.2700	-20.588%	42	9,801	+14.815%
2026-06-29	0.2900	0.3400	0.2900	0.3400	+17.241%	6	9,810	-8.824%
2026-06-26	0.2900	0.2900	0.2900	0.2900	+7.407%	44	9,815	+6.897%
2026-06-25	0.3000	0.3000	0.2700	0.2700	-10.000%	12	9,775	+14.815%
2026-06-23	0.3300	0.3300	0.3000	0.3000	-18.919%	14	9,783	+3.333%
2026-06-22	0.3800	0.3800	0.3700	0.3700	-5.128%	5	9,782	-16.216%
2026-06-17	0.3700	0.4200	0.3700	0.3900	+14.706%	33	9,782	-20.513%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-8.108%	33	9,777	-8.824%
2026-06-15	0.3500	0.3800	0.3500	0.3700	+23.333%	28	9,777	-16.216%
2026-06-12	0.3600	0.3600	0.3000	0.3000	-21.053%	15	9,804	+3.333%
2026-06-11	0.3600	0.3800	0.3600	0.3800	-5.000%	9	9,796	-18.421%
2026-06-10	0.2600	0.6800	0.2600	0.4000	+53.846%	42	9,803	-22.500%
2026-06-09	0.3000	0.3000	0.2200	0.2600	-3.704%	32	9,776	+19.231%
2026-06-05	0.3000	0.3000	0.2600	0.2700	-6.897%	75	9,770	+14.815%
2026-06-04	0.3000	0.3400	0.2900	0.2900	-3.333%	137	9,749	+6.897%
2026-06-03	0.3100	0.5700	0.2600	0.3000	-9.091%	43	9,877	+3.333%
2026-06-02	0.3600	0.3600	0.3300	0.3300	+3.125%	20	9,846	-6.061%
2026-06-01	0.3600	0.3700	0.3200	0.3200	-13.514%	190	9,847	-3.125%
2026-05-29	0.3300	0.4000	0.3300	0.3700	+15.625%	70	9,791	-16.216%
2026-05-28	0.3000	0.3200	0.2700	0.3200	0.000%	55	9,731	-3.125%
2026-05-27	0.3100	0.4000	0.2600	0.3200	-5.882%	81	9,677	-3.125%
2026-05-26	0.3100	0.3400	0.3100	0.3400	+6.250%	67	9,644	-8.824%
2026-05-22	0.3400	0.3700	0.3000	0.3200	-23.810%	51	9,624	-3.125%
2026-05-21	0.4300	0.4600	0.4000	0.4200	0.000%	163	9,593	-26.190%
2026-05-20	0.4700	0.4700	0.4200	0.4200	-8.696%	3	9,593	-26.190%
2026-05-18	0.5000	0.5000	0.4400	0.4600	0.000%	34	9,581	-32.609%
2026-05-15	0.5000	0.5000	0.4600	0.4600	-17.857%	33	9,581	-32.609%
2026-05-14	0.5200	0.5600	0.5200	0.5600	+24.444%	12	9,549	-44.643%
2026-05-13	0.4500	0.4500	0.4400	0.4500	-4.255%	12	9,544	-31.111%
2026-05-12	0.4700	0.4700	0.4700	0.4700	+4.444%	3	9,544	-34.043%
2026-05-11	0.5000	0.5000	0.4300	0.4500	-6.250%	55	9,544	-31.111%
2026-05-08	0.4500	0.5300	0.4500	0.4800	0.000%	27	9,498	-35.417%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-2.041%	6	9,485	-35.417%
2026-05-05	0.4800	0.4900	0.4800	0.4900	-7.547%	7	9,481	-36.735%
2026-05-04	0.5500	0.6300	0.5300	0.5300	0.000%	70	9,477	-41.509%
2026-05-01	0.5000	0.5700	0.4500	0.5300	-3.636%	66	9,457	-41.509%
2026-04-30	0.5000	0.5500	0.5000	0.5500	+10.000%	47	9,457	-43.636%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	3	9,455	-38.000%
2026-04-28	0.5800	0.6100	0.5800	0.6000	0.000%	115	9,453	-48.333%
2026-04-27	0.5500	0.6000	0.5200	0.6000	+9.091%	112	9,395	-48.333%
2026-04-24	0.5500	0.5500	0.5000	0.5500	+5.769%	13	9,394	-43.636%
2026-04-23	0.6600	0.6600	0.5200	0.5200	-21.212%	68	9,393	-40.385%
2026-04-22	0.6100	0.6800	0.6100	0.6600	+11.864%	135	9,332	-53.030%
2026-04-21	0.6200	0.7000	0.5300	0.5900	+9.259%	133	9,216	-47.458%
2026-04-20	0.4800	0.5800	0.4800	0.5400	+17.391%	32	9,149	-42.593%
2026-04-17	0.4800	0.4800	0.4400	0.4600	-4.167%	38	9,147	-32.609%
2026-04-16	0.4300	0.5000	0.4100	0.4800	+9.091%	81	9,141	-35.417%
2026-04-15	0.4000	0.4700	0.4000	0.4400	+37.500%	43	9,073	-29.545%
2026-04-14	0.2900	0.3500	0.2800	0.3200	+23.077%	1,999	9,052	-3.125%
2026-04-13	0.2600	0.2600	0.2200	0.2600	+23.810%	48	7,305	+19.231%
2026-04-10	0.2300	0.2300	0.2100	0.2100	0.000%	2	7,303	+47.619%
2026-04-09	0.2400	0.2400	0.2100	0.2100	-8.696%	6	7,303	+47.619%
2026-04-08	0.2200	0.2300	0.2200	0.2300	+15.000%	60	7,303	+34.783%
2026-04-06	0.2300	0.2300	0.2000	0.2000	-4.762%	61	7,253	+55.000%
2026-04-01	0.2200	0.2200	0.2100	0.2100	0.000%	38	7,194	+47.619%
2026-03-31	0.2000	0.2600	0.2000	0.2100	+5.000%	159	7,182	+47.619%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-9.091%	42	7,279	+55.000%
2026-03-27	0.2400	0.2400	0.2100	0.2200	-15.385%	25	7,279	+40.909%
2026-03-26	0.2500	0.2700	0.2300	0.2600	-10.345%	466	7,276	+19.231%
2026-03-25	0.2700	0.3000	0.2700	0.2900	+16.000%	23	7,069	+6.897%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	7,091	+24.000%
2026-03-23	0.2900	0.3000	0.2600	0.2800	-15.152%	50	7,091	+10.714%
2026-03-20	0.2900	0.3300	0.2900	0.3300	+22.222%	17	7,097	-6.061%
2026-03-19	0.2600	0.2800	0.2500	0.2700	0.000%	154	7,097	+14.815%
2026-03-18	0.2700	0.2700	0.2700	0.2700	-10.000%	4	6,997	+14.815%
2026-03-17	0.3200	0.3200	0.3000	0.3000	0.000%	3	6,997	+3.333%
2026-03-16	0.3300	0.3300	0.2900	0.3000	-9.091%	17	6,997	+3.333%
2026-03-13	0.3300	0.3300	0.3300	0.3300	+26.923%	6	7,011	-6.061%
2026-03-12	0.3000	0.3000	0.2600	0.2600	-23.529%	3	7,011	+19.231%
2026-03-11	0.3200	0.3400	0.2500	0.3400	+6.250%	39	7,010	-8.824%
2026-03-10	0.3500	0.3700	0.3200	0.3200	+3.226%	63	7,033	-3.125%
2026-03-09	0.3100	0.3100	0.3100	0.3100	-11.429%	7	7,089	0.000%
2026-03-06	0.3200	0.3600	0.3200	0.3500	+6.061%	72	7,089	-11.429%
2026-03-05	0.3600	0.3800	0.3300	0.3300	-21.429%	54	7,089	-6.061%
2026-03-04	0.4200	0.4500	0.4200	0.4200	+2.439%	29	7,089	-26.190%
2026-03-03	0.3800	0.4200	0.3800	0.4100	0.000%	44	7,089	-24.390%
2026-03-02	0.3500	0.4100	0.3500	0.4100	+2.500%	8	7,089	-24.390%
2026-02-26	0.4000	0.4000	0.3800	0.4000	0.000%	16	7,091	-22.500%
2026-02-25	0.3700	0.4000	0.3700	0.4000	+5.263%	3	7,091	-22.500%
2026-02-24	0.3200	0.3800	0.3200	0.3800	+8.571%	116	7,091	-18.421%
2026-02-23	0.3600	0.3700	0.3400	0.3500	-10.256%	95	7,083	-11.429%
2026-02-20	0.4100	0.4100	0.3900	0.3900	+2.632%	34	7,003	-20.513%
2026-02-19	0.4000	0.4000	0.3500	0.3800	0.000%	4	7,023	-18.421%
2026-02-18	0.4000	0.4000	0.3800	0.3800	-5.000%	38	7,023	-18.421%
2026-02-17	0.4000	0.4000	0.2500	0.4000	-9.091%	229	7,003	-22.500%
2026-02-13	0.4000	0.4400	0.3600	0.4400	+4.762%	97	6,988	-29.545%
2026-02-12	0.4600	0.4600	0.4200	0.4200	+5.000%	4	6,988	-26.190%
2026-02-11	0.4500	0.4500	0.4000	0.4000	-31.034%	5	6,990	-22.500%
2026-02-10	0.5800	0.5800	0.5000	0.5800	+9.434%	57	6,986	-46.552%
2026-02-09	0.6100	0.6100	0.5200	0.5300	+15.217%	253	6,986	-41.509%
2026-02-06	0.3700	0.4800	0.3700	0.4600	+27.778%	377	6,986	-32.609%
2026-02-05	0.4900	0.4900	0.3500	0.3600	-28.000%	290	6,758	-13.889%
2026-02-04	0.5500	0.5500	0.4800	0.5000	+4.167%	29	6,617	-38.000%
2026-02-03	0.5000	0.5200	0.4500	0.4800	-7.692%	279	6,617	-35.417%
2026-02-02	0.6600	0.6600	0.5200	0.5200	-13.333%	73	6,453	-40.385%
2026-01-30	0.6500	0.7500	0.5900	0.6000	-7.692%	198	6,383	-48.333%
2026-01-29	0.9000	0.9000	0.6400	0.6500	-20.732%	183	6,209	-52.308%
2026-01-28	0.8800	0.9500	0.8200	0.8200	-2.381%	548	6,184	-62.195%
2026-01-27	0.8800	0.9000	0.8300	0.8400	-6.667%	146	5,709	-63.095%
2026-01-26	1.0000	1.0000	0.9000	0.9000	-8.163%	296	5,638	-65.556%
2026-01-23	1.0000	1.1100	0.9400	0.9800	+2.083%	25	5,637	-68.367%
2026-01-22	1.0000	1.0100	0.9600	0.9600	-4.000%	66	5,634	-67.708%
2026-01-21	1.0100	1.0700	0.8700	1.0000	-13.043%	377	5,600	-69.000%
2026-01-20	1.0900	1.1500	1.0900	1.1500	+3.604%	3	5,864	-73.043%
2026-01-16	1.1100	1.1100	1.1100	1.1100	-5.932%	9	5,874	-72.072%
2026-01-15	1.2500	1.4000	1.1800	1.1800	+2.609%	44	5,874	-73.729%
2026-01-14	1.1100	1.1500	1.1100	1.1500	-3.361%	7	5,874	-73.043%
2026-01-13	1.1700	1.2400	1.1700	1.1900	-4.800%	17	5,869	-73.950%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-3.846%	2	5,882	-75.200%
2026-01-09	1.2800	1.3000	1.2800	1.3000	-3.704%	3	5,880	-76.154%
2026-01-08	1.3500	1.3500	1.3500	1.3500	-4.255%	2	5,880	-77.037%
2026-01-07	1.3400	1.4800	1.3400	1.4100	+0.714%	10	5,882	-78.014%
2026-01-06	1.4200	1.4200	1.4000	1.4000	+2.941%	3	5,882	-77.857%
2026-01-05	1.3900	1.3900	1.3600	1.3600	+7.937%	4	5,882	-77.206%
2026-01-02	1.1900	1.3400	1.1900	1.2600	+9.565%	9	5,882	-75.397%
2025-12-31	1.3000	1.3000	1.1500	1.1500	-8.000%	16	5,875	-73.043%
2025-12-30	1.2600	1.2900	1.2500	1.2500	-1.575%	8	5,875	-75.200%
2025-12-29	1.3000	1.3000	1.2100	1.2700	-7.971%	280	5,874	-75.591%
2025-12-26	1.3700	1.4800	1.3700	1.3800	-6.122%	13	5,606	-77.536%
2025-12-24	1.4500	1.4700	1.4500	1.4700	-2.000%	8	5,613	-78.912%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-5.063%	5	5,613	-79.333%
2025-12-22	1.6000	1.6000	1.5800	1.5800	+6.040%	2	5,613	-80.380%
2025-12-19	1.4700	1.4900	1.4600	1.4900	+2.759%	6	5,613	-79.195%
2025-12-18	1.4800	1.5500	1.4500	1.4500	-13.174%	111	5,613	-78.621%
2025-12-17	1.5000	1.6700	1.4500	1.6700	+10.596%	12	5,713	-81.437%
2025-12-16	1.5300	1.5300	1.5000	1.5100	-2.581%	4	5,713	-79.470%
2025-12-15	1.7800	1.9100	1.5500	1.5500	-12.921%	141	5,713	-80.000%
2025-12-12	2.0100	2.0100	1.7800	1.7800	-14.833%	600	5,688	-82.584%
2025-12-11	2.1000	2.1300	2.0800	2.0900	-5.000%	4	5,276	-85.167%
2025-12-10	2.1600	2.3700	2.1600	2.2000	+2.326%	144	5,277	-85.909%
2025-12-09	2.2100	2.4400	2.1500	2.1500	+8.586%	1,200	5,217	-85.581%
2025-12-08	2.0500	2.0500	1.9800	1.9800	+1.538%	64	4,110	-84.343%
2025-12-05	2.0000	2.0000	1.9500	1.9500	-4.878%	10	4,107	-84.103%
2025-12-04	2.0500	2.5300	2.0400	2.0500	+11.413%	6	4,107	-84.878%
2025-12-03	1.8400	1.8400	1.8400	1.8400	-3.158%	1	4,105	-83.152%
2025-12-02	2.0000	2.0000	1.9000	1.9000	-1.042%	176	4,105	-83.684%
2025-12-01	1.7600	1.9200	1.7600	1.9200	-4.000%	175	4,221	-83.854%
2025-11-28	2.0400	2.0400	2.0000	2.0000	-0.990%	4	4,094	-84.500%
2025-11-26	2.0000	2.1200	1.9700	2.0200	+22.424%	10	4,091	-84.653%
2025-11-25	1.8100	1.8100	1.6500	1.6500	-10.326%	10	4,091	-81.212%
2025-11-24	1.7500	1.8400	1.7500	1.8400	+18.710%	53	4,090	-83.152%
2025-11-21	1.6200	1.8900	1.4000	1.5500	-4.321%	236	4,087	-80.000%
2025-11-20	1.8500	1.8500	1.6200	1.6200	-1.818%	464	4,090	-80.864%
2025-11-19	1.6500	1.6500	1.5500	1.6500	-5.714%	147	3,662	-81.212%
2025-11-18	1.7000	1.7500	1.5600	1.7500	+10.063%	62	3,632	-82.286%
2025-11-17	1.7800	1.7800	1.5700	1.5900	-9.143%	48	3,607	-80.503%
2025-11-14	2.0000	2.0000	1.7500	1.7500	-14.634%	43	3,596	-82.286%
2025-11-13	2.1000	2.1000	1.9100	2.0500	-8.889%	9	3,620	-84.878%
2025-11-12	2.2000	2.2500	2.2000	2.2500	+3.211%	18	3,622	-86.222%
2025-11-11	2.1900	2.2700	2.1800	2.1800	-3.965%	16	3,621	-85.780%
2025-11-10	2.3000	2.4000	2.2200	2.2700	+3.182%	71	3,610	-86.344%
2025-11-07	2.2600	2.2600	2.1200	2.2000	-4.348%	41	3,545	-85.909%
2025-11-06	2.4000	2.4500	2.1500	2.3000	-4.167%	12	3,542	-86.522%
2025-11-05	2.3000	2.5000	2.2100	2.4000	0.000%	46	3,541	-87.083%
2025-11-04	2.6000	2.6500	2.4000	2.4000	-14.286%	174	3,517	-87.083%
2025-11-03	2.9500	2.9500	2.8000	2.8000	-9.385%	30	3,630	-88.929%
2025-10-31	3.2000	3.2000	3.0000	3.0900	+1.311%	14	3,630	-89.968%
2025-10-30	3.1500	3.1500	3.0400	3.0500	-4.688%	15	3,631	-89.836%
2025-10-29	3.2500	3.3000	3.1000	3.2000	-3.030%	34	3,632	-90.313%
2025-10-28	3.3000	3.3500	3.3000	3.3000	-12.000%	9	3,632	-90.606%
2025-10-27	3.6100	3.7500	3.6100	3.7500	+5.634%	20	3,632	-91.733%
2025-10-24	3.3000	3.6000	3.3000	3.5500	+7.576%	8	3,632	-91.268%
2025-10-23	3.2000	3.4000	3.2000	3.3000	+3.125%	240	3,631	-90.606%
2025-10-22	3.1500	3.3000	3.1000	3.2000	-9.091%	3,045	3,407	-90.313%
2025-10-21	3.4400	3.6500	3.4400	3.5200	+0.571%	5	521	-91.193%
2025-10-20	3.5000	3.5000	3.3000	3.5000	+4.478%	96	520	-91.143%
2025-10-17	3.4500	3.5000	3.2500	3.3500	-6.685%	69	514	-90.746%
2025-10-16	3.7200	3.7500	3.5000	3.5900	-4.267%	22	502	-91.365%
2025-10-15	3.7200	3.8000	3.5500	3.7500	+3.306%	5	489	-91.733%
2025-10-14	3.5000	3.6300	3.4000	3.6300	+3.419%	16	486	-91.460%
2025-10-13	3.5500	3.6000	3.2500	3.5100	-1.127%	56	493	-91.168%
2025-10-10	4.3500	4.3500	3.4000	3.5500	-14.458%	66	482	-91.268%
2025-10-09	4.1800	4.1800	4.0000	4.1500	+8.355%	18	454	-92.530%
2025-10-08	3.4600	4.0500	3.4600	3.8300	-6.585%	209	462	-91.906%
2025-10-07	4.4500	4.4700	3.9700	4.1000	-10.870%	14	370	-92.439%
2025-10-06	4.6800	4.9000	4.5000	4.6000	-1.075%	15	369	-93.261%
2025-10-03	4.7500	4.7500	4.6500	4.6500	-7.000%	2	361	-93.333%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+6.383%	1	361	-93.800%
2025-10-01	5.0000	5.0000	4.7000	4.7000	-7.843%	24	360	-93.404%
2025-09-30	5.6500	5.6500	5.1000	5.1000	-12.069%	7	360	-93.922%
2025-09-29	5.2500	5.8000	5.2500	5.8000	+10.687%	17	359	-94.655%
2025-09-26	5.6500	6.0000	5.0500	5.2400	+2.745%	12	358	-94.084%
2025-09-25	4.4500	5.1000	4.4500	5.1000	+7.368%	23	355	-93.922%
2025-09-24	5.0000	5.0000	4.6500	4.7500	0.000%	25	351	-93.474%
2025-09-23	4.8000	5.5000	4.7200	4.7500	+0.849%	188	336	-93.474%
2025-09-22	4.5000	4.7100	4.5000	4.7100	+10.824%	10	213	-93.418%
2025-09-19	4.2000	4.2500	4.0500	4.2500	+11.842%	18	208	-92.706%
2025-09-18	3.7900	3.8500	3.6200	3.8000	-10.588%	78	191	-91.842%
2025-09-17	3.8000	4.2500	3.8000	4.2500	+8.696%	2	134	-92.706%
2025-09-16	3.9000	3.9100	3.6500	3.9100	+2.895%	139	132	-92.072%
2025-09-15	3.8000	3.8500	3.7000	3.8000	0.000%	17	17	-91.842%

.dark-mode .jzcqVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzcqVD{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C25BULL Jan 21 2028 25.00 Call (BULL280121C00025000)option OPRA

BULL20280121C25
BULL Jan 21 2028 25.00 Call (BULL280121C00025000)
option OPRA