Dark

BULL20280121C5
BULL Jan 21 2028 5.00 Call (BULL280121C00005000)
option OPRA

EOD

Jul 30, 2026

3.40+2.102%(+0.07)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3000	3.4100	3.1500	3.4000	+2.102%	81	15,129	0.000%
2026-07-29	3.5500	3.5500	3.3000	3.3300	-3.198%	113	15,071	+2.102%
2026-07-28	3.5000	3.6200	3.4400	3.4400	-10.649%	149	15,040	-1.163%
2026-07-27	3.8500	3.9600	3.7000	3.8500	+5.191%	58	14,930	-11.688%
2026-07-24	3.7500	3.8800	3.6600	3.6600	-6.154%	161	14,943	-7.104%
2026-07-23	4.1000	4.1800	3.9000	3.9000	-8.235%	72	14,839	-12.821%
2026-07-22	4.3000	4.4400	4.1500	4.2500	0.000%	44	14,837	-20.000%
2026-07-21	4.0000	4.3500	3.8500	4.2500	+10.966%	164	14,860	-20.000%
2026-07-20	3.4500	3.8500	3.4500	3.8300	+11.014%	396	14,939	-11.227%
2026-07-17	3.5000	3.5500	3.2100	3.4500	-8.000%	158	14,958	-1.449%
2026-07-16	3.9800	3.9800	3.7000	3.7500	-1.316%	265	14,949	-9.333%
2026-07-15	3.8000	3.8500	3.6500	3.8000	+1.604%	120	15,020	-10.526%
2026-07-14	3.5200	3.8500	3.5200	3.7400	+5.352%	64	15,017	-9.091%
2026-07-13	3.6200	3.6500	3.5000	3.5500	-1.662%	54	15,055	-4.225%
2026-07-10	3.7000	3.7500	3.6000	3.6100	+1.404%	73	15,049	-5.817%
2026-07-09	3.5500	3.6800	3.5000	3.5600	+0.282%	44	15,054	-4.494%
2026-07-08	3.4500	3.6500	3.4000	3.5500	-1.662%	121	15,053	-4.225%
2026-07-07	3.5000	3.7000	3.3000	3.6100	+1.690%	49	15,084	-5.817%
2026-07-06	3.4700	3.5500	3.3000	3.5500	+0.567%	485	15,072	-4.225%
2026-07-02	3.6000	3.8100	3.4500	3.5300	+2.023%	142	15,260	-3.683%
2026-07-01	3.0500	3.4600	3.0500	3.4600	+17.288%	111	15,260	-1.734%
2026-06-30	3.0000	3.1500	2.9500	2.9500	-7.233%	155	15,263	+15.254%
2026-06-29	3.3000	3.4000	3.0500	3.1800	-2.154%	335	15,231	+6.918%
2026-06-26	2.9500	3.2500	2.8300	3.2500	+9.797%	461	15,210	+4.615%
2026-06-25	3.1700	3.1700	2.8200	2.9600	-4.516%	141	15,579	+14.865%
2026-06-24	3.1000	3.2000	3.0500	3.1000	-0.641%	105	15,574	+9.677%
2026-06-23	3.3000	3.4000	3.0500	3.1200	-4.878%	47	15,628	+8.974%
2026-06-22	3.5800	3.6000	3.2800	3.2800	-4.373%	164	15,619	+3.659%
2026-06-18	3.3700	3.6000	3.3400	3.4300	+7.188%	151	15,652	-0.875%
2026-06-17	3.1500	3.9200	3.1500	3.2000	0.000%	281	15,652	+6.250%
2026-06-16	3.3500	3.3500	3.1500	3.2000	-3.030%	180	15,725	+6.250%
2026-06-15	3.3000	3.5500	3.2000	3.3000	+10.000%	309	15,708	+3.030%
2026-06-12	3.2500	3.3000	3.0000	3.0000	-8.257%	98	15,919	+13.333%
2026-06-11	2.7800	3.4500	2.7000	3.2700	+16.786%	215	15,918	+3.976%
2026-06-10	2.2000	2.9000	2.2000	2.8000	+28.440%	645	16,031	+21.429%
2026-06-09	2.4900	2.5300	2.1500	2.1800	-10.656%	336	15,945	+55.963%
2026-06-08	2.4000	2.5200	2.3700	2.4400	+1.667%	498	15,839	+39.344%
2026-06-05	2.7000	2.7000	2.3500	2.4000	-11.111%	580	15,643	+41.667%
2026-06-04	2.6600	2.7500	2.6000	2.7000	+4.247%	238	15,408	+25.926%
2026-06-03	2.7500	2.8000	2.5600	2.5900	-8.481%	462	15,358	+31.274%
2026-06-02	3.0700	3.1500	2.8300	2.8300	-10.159%	504	15,170	+20.141%
2026-06-01	2.9200	3.2000	2.8600	3.1500	+5.000%	290	14,930	+7.937%
2026-05-29	2.9600	3.1400	2.9100	3.0000	+2.389%	324	14,759	+13.333%
2026-05-28	2.7700	2.9500	2.6500	2.9300	+3.169%	271	14,530	+16.041%
2026-05-27	2.8700	2.9000	2.8000	2.8400	+1.429%	217	14,544	+19.718%
2026-05-26	2.8500	2.9900	2.7000	2.8000	+1.449%	603	14,595	+21.429%
2026-05-22	3.2000	3.4500	2.7200	2.7600	-13.750%	1,004	14,656	+23.188%
2026-05-21	3.5700	3.6500	3.0000	3.2000	-7.246%	319	14,531	+6.250%
2026-05-20	3.5000	3.6000	3.4500	3.4500	-0.862%	155	14,531	-1.449%
2026-05-19	3.4600	3.5000	3.3500	3.4800	-1.416%	34	14,558	-2.299%
2026-05-18	3.6000	3.7000	3.3000	3.5300	+0.857%	126	14,558	-3.683%
2026-05-15	3.5000	3.6000	3.5000	3.5000	-6.667%	86	14,558	-2.857%
2026-05-14	3.6000	3.8500	3.4000	3.7500	+7.143%	413	14,556	-9.333%
2026-05-13	3.4500	3.6000	3.3000	3.5000	+1.449%	58	14,830	-2.857%
2026-05-12	3.3900	3.4500	3.3000	3.4500	-5.479%	47	14,830	-1.449%
2026-05-11	3.4000	3.6500	3.3500	3.6500	+5.187%	155	14,830	-6.849%
2026-05-08	3.6000	3.6000	3.4500	3.4700	-4.932%	73	14,903	-2.017%
2026-05-07	3.6500	3.7500	3.5000	3.6500	-3.947%	425	14,905	-6.849%
2026-05-06	3.7400	3.8500	3.7000	3.8000	+1.333%	98	14,911	-10.526%
2026-05-05	3.6000	3.9000	3.6000	3.7500	-1.316%	120	14,920	-9.333%
2026-05-04	3.6000	3.8600	3.5500	3.8000	+5.556%	91	14,914	-10.526%
2026-05-01	3.6000	3.6500	3.4000	3.6000	+4.348%	112	14,940	-5.556%
2026-04-30	3.4000	3.4600	3.3000	3.4500	+2.985%	72	14,940	-1.449%
2026-04-29	3.4500	3.5000	3.2000	3.3500	-9.459%	210	14,966	+1.493%
2026-04-28	3.6500	3.7000	3.4000	3.7000	0.000%	128	14,947	-8.108%
2026-04-27	3.5500	3.9500	3.5000	3.7000	+4.225%	290	14,923	-8.108%
2026-04-24	3.5500	3.6500	3.4300	3.5500	+2.601%	189	14,949	-4.225%
2026-04-23	3.7500	3.7500	3.3500	3.4600	-9.661%	806	14,914	-1.734%
2026-04-22	3.7000	3.9500	3.7000	3.8300	+4.932%	181	14,584	-11.227%
2026-04-21	3.8600	4.0000	3.5500	3.6500	+1.389%	755	14,407	-6.849%
2026-04-20	3.3500	3.6500	3.2000	3.6000	+6.825%	406	14,407	-5.556%
2026-04-17	3.3500	3.3700	3.1000	3.3700	+6.646%	395	14,356	+0.890%
2026-04-16	3.1500	3.2200	2.8300	3.1600	+1.608%	956	14,297	+7.595%
2026-04-15	2.9500	3.2500	2.8800	3.1100	+19.157%	779	14,521	+9.325%
2026-04-14	2.4000	2.6700	2.3500	2.6100	+17.040%	882	14,283	+30.268%
2026-04-13	1.8700	2.3500	1.8700	2.2300	+15.544%	599	14,413	+52.466%
2026-04-10	2.0200	2.0400	1.9300	1.9300	-3.500%	393	14,461	+76.166%
2026-04-09	1.9900	2.0900	1.9500	2.0000	-0.990%	130	14,167	+70.000%
2026-04-08	2.1400	2.2000	1.9500	2.0200	+3.590%	416	14,128	+68.317%
2026-04-07	2.0000	2.0000	1.8500	1.9500	-2.500%	431	13,977	+74.359%
2026-04-06	1.9400	2.0400	1.8800	2.0000	+5.820%	508	13,811	+70.000%
2026-04-02	1.7400	1.9300	1.6900	1.8900	+2.162%	588	13,527	+79.894%
2026-04-01	1.9500	2.0500	1.8100	1.8500	-2.632%	233	13,527	+83.784%
2026-03-31	1.8000	1.9200	1.7900	1.9000	+8.571%	428	13,396	+78.947%
2026-03-30	1.9600	1.9900	1.7200	1.7500	-10.714%	1,904	13,351	+94.286%
2026-03-27	2.0500	2.0500	1.9200	1.9600	-7.981%	509	12,720	+73.469%
2026-03-26	2.1600	2.1600	2.0600	2.1300	-2.294%	328	12,597	+59.624%
2026-03-25	2.2400	2.3800	2.1200	2.1800	0.000%	49	12,417	+55.963%
2026-03-24	2.2000	2.3700	2.1500	2.1800	-5.217%	64	12,408	+55.963%
2026-03-23	2.2300	2.4000	2.2000	2.3000	+6.481%	189	12,370	+47.826%
2026-03-20	2.1900	2.2800	2.1400	2.1600	-3.139%	73	12,376	+57.407%
2026-03-19	2.1500	2.2400	2.1000	2.2300	-0.889%	401	12,382	+52.466%
2026-03-18	2.4000	2.4000	2.2400	2.2500	-6.250%	526	12,160	+51.111%
2026-03-17	2.3300	2.4600	2.2300	2.4000	+3.448%	24	12,237	+41.667%
2026-03-16	2.3800	2.4500	2.2700	2.3200	+0.870%	90	12,228	+46.552%
2026-03-13	2.3600	2.4300	2.3000	2.3000	-4.167%	125	12,201	+47.826%
2026-03-12	2.4000	2.4000	2.3100	2.4000	-5.882%	282	12,103	+41.667%
2026-03-11	2.5400	2.5500	2.4100	2.5500	+2.000%	398	11,925	+33.333%
2026-03-10	2.5400	2.6000	2.4600	2.5000	+0.806%	137	11,723	+36.000%
2026-03-09	2.4000	2.5500	2.3300	2.4800	+1.639%	171	11,664	+37.097%
2026-03-06	2.6000	2.6200	2.4400	2.4400	-7.224%	385	11,606	+39.344%
2026-03-05	2.7400	3.0500	2.5600	2.6300	-9.310%	368	11,377	+29.278%
2026-03-04	3.1000	3.3500	2.9000	2.9000	+1.399%	280	11,358	+17.241%
2026-03-03	2.8100	2.9000	2.6900	2.8600	-1.379%	119	11,165	+18.881%
2026-03-02	2.7200	3.0000	2.6100	2.9000	+6.227%	190	11,104	+17.241%
2026-02-27	2.8300	2.8300	2.6900	2.7300	-3.534%	91	11,000	+24.542%
2026-02-26	2.8800	2.9600	2.8000	2.8300	-0.702%	35	10,919	+20.141%
2026-02-25	2.8700	3.0000	2.7700	2.8500	+3.636%	135	10,888	+19.298%
2026-02-24	2.5800	2.7500	2.5000	2.7500	+5.769%	77	10,888	+23.636%
2026-02-23	2.7100	2.7300	2.5700	2.6000	-7.143%	209	10,838	+30.769%
2026-02-20	2.8600	2.8800	2.8000	2.8000	+1.818%	199	10,654	+21.429%
2026-02-19	2.8000	2.8000	2.7000	2.7500	-1.786%	96	10,607	+23.636%
2026-02-18	2.7500	2.9100	2.7500	2.8000	0.000%	184	10,561	+21.429%
2026-02-17	2.8500	2.8800	2.7600	2.8000	-4.437%	96	10,536	+21.429%
2026-02-13	2.8500	3.1000	2.8500	2.9300	+2.807%	31	10,462	+16.041%
2026-02-12	3.0500	3.1500	2.7500	2.8500	-6.557%	207	10,462	+19.298%
2026-02-11	3.2000	3.3000	2.9500	3.0500	-11.594%	169	10,346	+11.475%
2026-02-10	3.6000	3.6400	3.4000	3.4500	0.000%	123	10,362	-1.449%
2026-02-09	3.2500	3.5500	3.2500	3.4500	+2.985%	141	10,340	-1.449%
2026-02-06	2.9300	3.4000	2.9200	3.3500	+22.711%	142	10,344	+1.493%
2026-02-05	3.4000	3.4000	2.7000	2.7300	-19.941%	584	10,367	+24.542%
2026-02-04	3.4000	3.6500	3.2700	3.4100	+0.294%	14,407	10,154	-0.293%
2026-02-03	3.5000	3.5000	3.2000	3.4000	-4.225%	307	14,082	0.000%
2026-02-02	3.5900	3.7000	3.4500	3.5500	-5.836%	14,194	14,062	-4.225%
2026-01-30	3.8800	3.9500	3.6500	3.7700	-5.750%	455	1,729	-9.814%
2026-01-29	4.2700	4.2700	3.8900	4.0000	-8.046%	179	1,815	-15.000%
2026-01-28	4.5200	4.5200	4.3000	4.3500	-1.136%	10	1,737	-21.839%
2026-01-27	4.4000	4.4000	4.2700	4.4000	0.000%	213	1,731	-22.727%
2026-01-26	4.5400	4.5800	4.4000	4.4000	-3.297%	116	1,675	-22.727%
2026-01-23	4.5500	4.7000	4.5500	4.5500	-0.438%	22	1,635	-25.275%
2026-01-22	4.6000	4.7500	4.5700	4.5700	+2.237%	57	1,617	-25.602%
2026-01-21	4.5600	4.6500	4.4000	4.4700	-3.247%	62	1,571	-23.937%
2026-01-20	4.4500	4.7500	4.4500	4.6200	-5.328%	111	1,512	-26.407%
2026-01-16	4.9300	4.9600	4.7500	4.8800	+0.619%	63	1,444	-30.328%
2026-01-15	5.0000	5.2000	4.8500	4.8500	-4.528%	16	1,444	-29.897%
2026-01-14	4.9500	5.0800	4.8500	5.0800	+2.626%	53	1,442	-33.071%
2026-01-13	4.9500	4.9500	4.8000	4.9500	-3.883%	21	1,389	-31.313%
2026-01-12	5.0700	5.1500	5.0000	5.1500	-1.905%	6	1,374	-33.981%
2026-01-09	5.1500	5.2500	5.1500	5.2500	+2.941%	26	1,368	-35.238%
2026-01-08	5.1000	5.2000	5.1000	5.1000	-0.971%	11	1,388	-33.333%
2026-01-07	5.2500	5.2600	5.1500	5.1500	-4.630%	36	1,377	-33.981%
2026-01-06	5.4000	5.4000	5.1800	5.4000	+0.935%	16	1,351	-37.037%
2026-01-05	5.2500	5.3500	5.2000	5.3500	+7.646%	21	1,358	-36.449%
2026-01-02	4.8000	5.2000	4.7500	4.9700	+8.991%	1,046	1,358	-31.590%
2025-12-31	4.7500	4.9000	4.5500	4.5600	-5.000%	160	1,551	-25.439%
2025-12-30	4.9000	5.0000	4.8000	4.8000	-1.031%	69	1,551	-29.167%
2025-12-29	4.9000	5.0500	4.8000	4.8500	-3.960%	122	1,501	-29.897%
2025-12-26	5.1400	5.1500	5.0000	5.0500	-2.885%	497	1,476	-32.673%
2025-12-24	5.2600	5.3000	5.2000	5.2000	-1.887%	3	1,136	-34.615%
2025-12-23	5.4500	5.7500	5.2500	5.3000	-4.505%	57	1,136	-35.849%
2025-12-22	5.5000	5.5700	5.5000	5.5500	-5.932%	142	1,125	-38.739%
2025-12-19	5.3500	5.9000	5.2500	5.9000	+13.244%	168	1,162	-42.373%
2025-12-18	5.3500	5.4300	5.2100	5.2100	-0.762%	11	1,015	-34.741%
2025-12-17	5.3500	5.3500	5.2500	5.2500	-0.943%	19	1,006	-35.238%
2025-12-16	5.5000	5.5500	5.3000	5.3000	-2.752%	75	1,009	-35.849%
2025-12-15	5.8400	5.8400	5.4500	5.4500	-9.167%	42	1,056	-37.615%
2025-12-12	6.2100	6.2100	6.0000	6.0000	-7.692%	5	1,045	-43.333%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-5.797%	3	1,051	-47.692%
2025-12-10	6.7000	7.1000	6.6000	6.9000	+2.985%	14	1,051	-50.725%
2025-12-09	6.6500	6.7000	6.6000	6.7000	-4.286%	65	1,055	-49.254%
2025-12-08	6.3000	7.0000	6.2000	7.0000	+11.111%	43	1,055	-51.429%
2025-12-05	6.1000	6.3000	6.1000	6.3000	+0.800%	2	1,088	-46.032%
2025-12-04	6.5000	6.5000	6.2500	6.2500	+3.306%	3	1,088	-45.600%
2025-12-03	5.8000	6.0500	5.6000	6.0500	+3.419%	33	1,089	-43.802%
2025-12-02	6.5000	6.5000	5.8500	5.8500	-4.412%	10	1,097	-41.880%
2025-12-01	5.8500	6.1200	5.7000	6.1200	+1.157%	20	1,092	-44.444%
2025-11-28	6.1000	6.2500	6.0500	6.0500	0.000%	20	1,094	-43.802%
2025-11-26	6.0000	6.2000	5.9500	6.0500	+13.936%	124	1,003	-43.802%
2025-11-25	5.6500	5.7000	5.3100	5.3100	-3.978%	72	1,003	-35.970%
2025-11-24	5.2500	5.5300	5.2300	5.5300	+2.407%	284	941	-38.517%
2025-11-21	5.3000	5.5000	4.6000	5.4000	+2.857%	314	705	-37.037%
2025-11-20	5.4000	6.0500	5.2500	5.2500	+4.790%	72	505	-35.238%
2025-11-19	5.1000	5.1000	5.0000	5.0100	-7.735%	22	455	-32.136%
2025-11-18	5.1000	5.4300	5.0000	5.4300	-1.273%	59	443	-37.385%
2025-11-17	5.4100	5.5000	5.0000	5.5000	-2.998%	104	388	-38.182%
2025-11-14	6.0000	6.0000	5.6000	5.6700	-5.500%	9	339	-40.035%
2025-11-13	6.2500	6.3400	5.9500	6.0000	-5.512%	55	331	-43.333%
2025-11-12	6.5000	6.5700	6.2000	6.3500	-0.781%	51	305	-46.457%
2025-11-11	6.3500	7.1000	6.3500	6.4000	-3.759%	55	352	-46.875%
2025-11-10	6.5000	7.0000	6.5000	6.6500	-4.317%	3	297	-48.872%
2025-11-07	6.2500	6.9500	6.2500	6.9500	+6.923%	13	296	-51.079%
2025-11-06	7.0000	7.0000	6.5000	6.5000	-5.797%	8	286	-47.692%
2025-11-05	7.3000	7.3000	6.2000	6.9000	+5.344%	18	281	-50.725%
2025-11-04	7.0000	7.0600	6.5100	6.5500	-9.028%	42	269	-48.092%
2025-11-03	7.7000	7.7000	7.1400	7.2000	-10.559%	26	211	-52.778%
2025-10-31	8.0500	8.0500	8.0500	8.0500	+7.190%	1	211	-57.764%
2025-10-30	7.7500	7.7500	7.5100	7.5100	-3.097%	4	211	-54.727%
2025-10-29	8.0000	8.0000	7.7000	7.7500	-4.321%	8	212	-56.129%
2025-10-28	8.1000	8.1000	8.1000	8.1000	-6.358%	1	210	-58.025%
2025-10-27	8.5500	8.6500	8.3500	8.6500	+5.488%	11	200	-60.694%
2025-10-24	8.0000	8.2500	8.0000	8.2000	+2.500%	7	200	-58.537%
2025-10-23	7.7500	8.0200	7.7500	8.0000	+6.667%	12	195	-57.500%
2025-10-22	7.7000	7.7000	7.5000	7.5000	-6.250%	9	183	-54.667%
2025-10-21	8.3500	8.3500	8.0000	8.0000	-1.840%	3	178	-57.500%
2025-10-20	7.8000	8.2000	7.8000	8.1500	+0.617%	4	176	-58.282%
2025-10-17	8.0000	8.1000	7.9000	8.1000	-3.571%	23	173	-58.025%
2025-10-15	8.6400	8.6400	8.2200	8.4000	-1.176%	4	175	-59.524%
2025-10-14	8.0000	8.5000	8.0000	8.5000	0.000%	13	172	-60.000%
2025-10-13	8.0000	8.5500	8.0000	8.5000	-0.352%	34	160	-60.000%
2025-10-10	8.9100	8.9100	8.4000	8.5300	-6.264%	12	160	-60.141%
2025-10-09	9.1000	9.9000	9.1000	9.1000	-1.728%	20	154	-62.637%
2025-10-08	8.7000	9.5500	8.5000	9.2600	-2.526%	37	140	-63.283%
2025-10-07	10.3000	10.3000	9.4800	9.5000	-12.118%	38	106	-64.211%
2025-10-06	10.3000	10.9300	10.3000	10.8100	+1.981%	14	102	-68.548%
2025-10-03	10.6000	10.6000	10.6000	10.6000	+0.189%	1	91	-67.925%
2025-10-02	10.6000	10.7100	10.4900	10.5800	-0.189%	12	91	-67.864%
2025-10-01	10.6000	10.6600	10.4800	10.6000	-12.901%	10	87	-67.925%
2025-09-30	12.1700	12.1700	12.1700	12.1700	+7.699%	1	82	-72.062%
2025-09-29	11.3500	11.9200	11.3000	11.3000	+3.102%	24	82	-69.912%
2025-09-26	11.2000	11.4000	10.9000	10.9600	-5.923%	6	87	-68.978%
2025-09-25	10.0000	11.6500	10.0000	11.6500	+9.390%	9	88	-70.815%
2025-09-24	10.6500	10.6500	10.6500	10.6500	-0.838%	50	81	-68.075%
2025-09-23	10.0000	10.7400	10.0000	10.7400	+3.071%	4	31	-68.343%
2025-09-22	9.9500	10.4200	9.8700	10.4200	+16.425%	18	28	-67.370%
2025-09-18	8.8000	8.9500	8.7000	8.9500	-0.556%	12	16	-62.011%
2025-09-17	8.8900	9.0000	8.8900	9.0000	+3.448%	5	9	-62.222%
2025-09-16	8.7000	8.7000	8.7000	8.7000	-1.136%	1	4	-60.920%
2025-09-15	9.1000	9.3500	8.8000	8.8000	0.000%	3	3	-61.364%

.dark-mode .W4TC8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4TC8g{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121C5BULL Jan 21 2028 5.00 Call (BULL280121C00005000)option OPRA

BULL20280121C5
BULL Jan 21 2028 5.00 Call (BULL280121C00005000)
option OPRA