Dark

BULL20280121P10
BULL Jan 21 2028 10.00 Put (BULL280121P00010000)
option OPRA

EOD

Oct 1, 2026

3.65-1.351%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6500	3.6500	3.6500	3.6500	-1.351%	2	7,838	0.000%
2026-09-30	3.6000	3.7000	3.5900	3.7000	-0.270%	406	7,837	-1.351%
2026-09-29	3.7000	3.7100	3.7000	3.7100	+0.270%	140	7,701	-1.617%
2026-09-28	3.7300	3.7300	3.7000	3.7000	+2.210%	27	7,601	-1.351%
2026-09-25	3.7800	3.7800	3.6200	3.6200	0.000%	6	7,594	+0.829%
2026-09-24	3.5000	3.7000	3.5000	3.6200	+14.921%	41	7,589	+0.829%
2026-09-18	3.1500	3.1500	3.1500	3.1500	-7.625%	10	7,608	+15.873%
2026-09-17	3.3500	3.4100	3.3500	3.4100	+0.294%	61	7,598	+7.038%
2026-09-16	3.2500	3.4000	3.2500	3.4000	+13.333%	16	7,626	+7.353%
2026-09-15	3.0000	3.0000	3.0000	3.0000	+6.007%	4	7,611	+21.667%
2026-09-14	2.7500	2.8300	2.7500	2.8300	+2.536%	13	7,611	+28.975%
2026-09-11	2.7700	2.7700	2.7500	2.7600	+1.099%	7	7,599	+32.246%
2026-09-10	2.7300	2.7300	2.7300	2.7300	+3.802%	1	7,605	+33.700%
2026-09-09	2.5100	2.6300	2.5100	2.6300	-0.755%	16	7,606	+38.783%
2026-09-08	2.6500	2.6500	2.6500	2.6500	+6.426%	35	7,601	+37.736%
2026-09-04	2.4800	2.6600	2.4100	2.4900	-0.400%	134	7,596	+46.586%
2026-09-03	2.5500	2.5500	2.4200	2.5000	-13.793%	218	7,596	+46.000%
2026-09-02	2.8300	2.9000	2.8300	2.9000	+6.227%	4	7,654	+25.862%
2026-09-01	2.7800	2.7800	2.7300	2.7300	+3.019%	12	7,653	+33.700%
2026-08-31	2.6000	2.6500	2.6000	2.6500	+0.379%	92	7,647	+37.736%
2026-08-28	2.6400	2.6400	2.6400	2.6400	+0.380%	1	7,565	+38.258%
2026-08-27	2.8700	2.8700	2.6300	2.6300	-9.932%	69	7,566	+38.783%
2026-08-26	2.9000	2.9200	2.8500	2.9200	+3.915%	7	7,550	+25.000%
2026-08-25	2.9500	2.9500	2.7000	2.8100	-5.705%	79	7,549	+29.893%
2026-08-24	3.0000	3.0000	2.8900	2.9800	+6.429%	15	7,535	+22.483%
2026-08-21	2.7400	2.8000	2.7400	2.8000	-1.408%	71	7,543	+30.357%
2026-08-20	2.6500	2.8500	2.6500	2.8400	-10.692%	262	7,550	+28.521%
2026-08-19	3.3000	3.3000	3.1700	3.1800	-7.826%	17	7,450	+14.780%
2026-08-18	3.4800	3.4800	3.4500	3.4500	+2.374%	2	7,444	+5.797%
2026-08-17	3.3700	3.3700	3.3700	3.3700	-6.906%	3	7,446	+8.309%
2026-08-13	3.6200	3.6200	3.6200	3.6200	-0.822%	1	7,443	+0.829%
2026-08-12	3.6500	3.6500	3.6000	3.6500	-2.145%	103	7,444	0.000%
2026-08-11	3.8200	3.8200	3.7300	3.7300	-3.117%	9	7,416	-2.145%
2026-08-10	3.8500	3.8500	3.8500	3.8500	+1.316%	5	7,425	-5.195%
2026-08-07	3.9100	3.9200	3.8000	3.8000	-0.262%	7	7,430	-3.947%
2026-08-05	3.7300	3.8100	3.7000	3.8100	+1.872%	50	7,423	-4.199%
2026-08-04	3.8000	3.8000	3.7400	3.7400	-4.103%	356	7,373	-2.406%
2026-08-03	3.9000	3.9000	3.8900	3.9000	-1.266%	11	7,525	-6.410%
2026-07-31	4.0000	4.0000	3.9500	3.9500	0.000%	750	7,527	-7.595%
2026-07-30	3.9500	3.9500	3.9500	3.9500	0.000%	3	7,477	-7.595%
2026-07-29	3.9500	3.9500	3.9500	3.9500	+2.067%	5	7,477	-7.595%
2026-07-28	3.8700	3.8700	3.8700	3.8700	+4.595%	5	7,477	-5.685%
2026-07-27	3.6500	3.7000	3.6500	3.7000	0.000%	100	7,477	-1.351%
2026-07-24	3.7000	3.7000	3.7000	3.7000	+2.778%	100	7,379	-1.351%
2026-07-23	3.5500	3.6000	3.5500	3.6000	+1.408%	107	7,280	+1.389%
2026-07-21	3.5200	3.5500	3.5000	3.5500	-8.974%	3	7,214	+2.817%
2026-07-17	4.0000	4.0000	3.9000	3.9000	+4.000%	27	7,216	-6.410%
2026-07-15	3.6600	3.7500	3.6500	3.7500	0.000%	12	7,219	-2.667%
2026-07-14	3.9000	3.9000	3.7500	3.7500	-2.597%	5	7,221	-2.667%
2026-07-10	3.8000	3.9000	3.8000	3.8500	-0.259%	7	7,224	-5.195%
2026-07-09	3.9000	3.9000	3.8500	3.8600	-3.980%	45	7,224	-5.440%
2026-07-08	4.0200	4.0200	4.0200	4.0200	+5.789%	6	7,188	-9.204%
2026-07-02	3.9000	3.9200	3.8000	3.8000	-6.173%	26	7,178	-3.947%
2026-07-01	4.3000	4.3000	4.0500	4.0500	-4.706%	4	7,178	-9.877%
2026-06-30	4.2500	4.2500	4.2500	4.2500	0.000%	7	7,179	-14.118%
2026-06-29	4.2500	4.2500	4.2400	4.2500	-3.409%	26	7,184	-14.118%
2026-06-26	4.0800	4.4000	4.0800	4.4000	+0.457%	15	7,194	-17.045%
2026-06-25	4.4000	4.4000	4.3800	4.3800	+3.059%	7	7,194	-16.667%
2026-06-24	4.2500	4.2500	4.2500	4.2500	-1.163%	11	7,195	-14.118%
2026-06-23	4.2500	4.3000	4.2500	4.3000	+4.116%	5	7,206	-15.116%
2026-06-22	4.0300	4.1300	4.0000	4.1300	+0.732%	7	7,211	-11.622%
2026-06-18	4.0000	4.1000	4.0000	4.1000	+5.128%	3	7,213	-10.976%
2026-06-17	4.0000	4.0000	3.9000	3.9000	-6.024%	60	7,213	-6.410%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-4.598%	1	7,273	-12.048%
2026-06-15	4.3500	4.3500	4.3500	4.3500	-5.844%	10	7,273	-16.092%
2026-06-11	4.6200	4.6200	4.6200	4.6200	-1.702%	55	7,273	-20.996%
2026-06-10	4.8000	4.8000	4.7000	4.7000	-6.000%	4	7,246	-22.340%
2026-06-05	4.8300	5.0000	4.8300	5.0000	+5.263%	11	7,242	-27.000%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-1.042%	60	7,232	-23.158%
2026-06-03	4.8500	4.8500	4.8000	4.8000	+3.226%	69	7,244	-23.958%
2026-06-02	4.6000	4.6500	4.6000	4.6500	+1.528%	2	7,175	-21.505%
2026-06-01	4.4300	4.6500	4.4300	4.5800	-1.927%	22	7,175	-20.306%
2026-05-26	4.6700	4.6700	4.6700	4.6700	-2.708%	1	7,155	-21.842%
2026-05-22	4.7000	4.8000	4.7000	4.8000	+14.286%	3	7,159	-23.958%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-2.326%	3	7,159	-13.095%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+1.655%	1	7,159	-15.116%
2026-05-18	4.2300	4.2300	4.2300	4.2300	-2.982%	1	7,159	-13.712%
2026-05-13	4.3600	4.3600	4.3600	4.3600	+1.395%	10	7,159	-16.284%
2026-05-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	7,169	-15.116%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+1.655%	1	7,169	-15.116%
2026-05-07	4.1500	4.3000	4.1500	4.2300	+3.171%	27	7,170	-13.712%
2026-05-06	4.1000	4.1000	4.1000	4.1000	-1.205%	1	7,180	-10.976%
2026-05-05	4.1500	4.1500	4.0700	4.1500	-1.190%	4	7,179	-12.048%
2026-05-04	4.2600	4.2600	4.1300	4.2000	-3.448%	469	7,182	-13.095%
2026-05-01	4.4500	4.4500	4.3000	4.3500	-4.396%	352	7,188	-16.092%
2026-04-30	4.5500	4.5500	4.5500	4.5500	0.000%	100	7,188	-19.780%
2026-04-29	4.6000	4.6000	4.5500	4.5500	+3.409%	10	7,188	-19.780%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+1.852%	15	7,198	-17.045%
2026-04-27	4.4000	4.4000	4.3000	4.3200	-5.055%	729	7,213	-15.509%
2026-04-23	4.4000	4.5500	4.4000	4.5500	+4.598%	201	7,074	-19.780%
2026-04-22	4.3500	4.3500	4.3200	4.3500	-0.229%	115	6,956	-16.092%
2026-04-21	4.3000	4.3600	4.3000	4.3600	-3.111%	20	6,925	-16.284%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-2.597%	20	6,925	-18.889%
2026-04-15	4.6100	4.8000	4.6000	4.6200	-9.412%	37	6,925	-20.996%
2026-04-14	5.1500	5.1500	5.1000	5.1000	-3.774%	13	6,946	-28.431%
2026-04-13	5.4000	5.4000	5.3000	5.3000	-2.930%	11	6,936	-31.132%
2026-04-10	5.5100	5.5100	5.4100	5.4600	-1.622%	30	6,933	-33.150%
2026-04-07	5.5500	5.5500	5.5500	5.5500	0.000%	1	6,938	-34.234%
2026-04-06	5.6500	5.6500	5.5500	5.5500	-1.421%	3	6,938	-34.234%
2026-04-02	5.8000	5.8000	5.6300	5.6300	+0.536%	27	6,938	-35.169%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-1.060%	12	6,938	-34.821%
2026-03-31	5.6600	5.6600	5.6600	5.6600	+1.252%	18	6,931	-35.512%
2026-03-30	5.6000	5.6000	5.5900	5.5900	-0.179%	5	6,931	-34.705%
2026-03-27	5.5100	5.6000	5.5100	5.6000	+2.941%	4	6,931	-34.821%
2026-03-26	5.4000	5.5000	5.3900	5.4400	+1.682%	83	6,933	-32.904%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+1.326%	5	6,926	-31.776%
2026-03-24	5.2800	5.2800	5.2800	5.2800	-4.865%	7	6,928	-30.871%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+2.399%	1	6,921	-34.234%
2026-03-19	5.5000	5.5000	5.4200	5.4200	+1.498%	3	6,922	-32.657%
2026-03-18	5.3000	5.3400	5.3000	5.3400	+1.714%	4	6,922	-31.648%
2026-03-17	5.3000	5.3000	5.2000	5.2500	-0.943%	46	6,921	-30.476%
2026-03-16	5.3000	5.3000	5.3000	5.3000	+0.760%	10	6,898	-31.132%
2026-03-11	5.2600	5.2600	5.2600	5.2600	+0.190%	10	6,908	-30.608%
2026-03-09	5.2500	5.2500	5.2500	5.2500	+0.382%	10	6,898	-30.476%
2026-03-06	5.2500	5.2500	5.2300	5.2300	+5.657%	26	6,898	-30.210%
2026-03-05	4.9500	4.9500	4.9500	4.9500	0.000%	1	6,917	-26.263%
2026-03-04	4.9000	4.9500	4.9000	4.9500	-3.696%	14	6,917	-26.263%
2026-03-03	5.1400	5.1400	5.1400	5.1400	-0.963%	7	6,916	-28.988%
2026-03-02	5.1900	5.1900	5.1900	5.1900	+1.170%	4	6,916	-29.672%
2026-02-27	5.1300	5.1300	5.1300	5.1300	+1.584%	2	6,914	-28.850%
2026-02-26	4.9000	5.0500	4.9000	5.0500	-0.980%	8	6,914	-27.723%
2026-02-24	5.2500	5.2500	5.1000	5.1000	-0.391%	45	6,915	-28.431%
2026-02-23	5.0700	5.1200	5.0700	5.1200	+2.605%	12	6,931	-28.711%
2026-02-20	4.9900	4.9900	4.9900	4.9900	-3.107%	6	6,927	-26.854%
2026-02-19	5.1800	5.1800	5.1500	5.1500	+3.000%	2	6,927	-29.126%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-0.794%	3	6,927	-27.000%
2026-02-13	4.9000	5.0400	4.9000	5.0400	-0.198%	5	6,926	-27.579%
2026-02-12	4.8700	5.0500	4.8700	5.0500	+3.061%	22	6,926	-27.723%
2026-02-11	4.6600	4.9000	4.6600	4.9000	+6.522%	39	6,943	-25.510%
2026-02-09	4.7400	4.7400	4.6000	4.6000	-3.158%	17	6,933	-20.652%
2026-02-06	5.1000	5.1000	4.7200	4.7500	-5.000%	527	6,932	-23.158%
2026-02-05	4.9000	5.0000	4.8200	5.0000	+7.527%	20	6,771	-27.000%
2026-02-04	4.5600	4.6500	4.5600	4.6500	-1.064%	17	6,771	-21.505%
2026-02-03	4.7000	4.7800	4.6800	4.7000	+2.174%	92	6,764	-22.340%
2026-02-02	4.6500	4.6500	4.1100	4.6000	+0.437%	60	6,846	-20.652%
2026-01-30	4.6200	4.6200	4.4000	4.5800	+3.855%	15	6,861	-20.306%
2026-01-29	4.4500	4.4500	4.3700	4.4100	+0.227%	32	6,855	-17.234%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-0.452%	3	6,836	-17.045%
2026-01-27	4.4000	4.4300	4.3700	4.4200	+1.144%	224	6,839	-17.421%
2026-01-26	4.3700	4.3700	4.3700	4.3700	-0.682%	4	6,849	-16.476%
2026-01-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	6,845	-17.045%
2026-01-21	4.1700	4.4000	4.1700	4.4000	+0.457%	7	6,846	-17.045%
2026-01-20	4.4000	4.4000	4.3800	4.3800	+2.336%	26	6,841	-16.667%
2026-01-16	4.2800	4.2800	4.2800	4.2800	-1.609%	1	6,824	-14.720%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+4.819%	1	6,824	-16.092%
2026-01-12	4.1500	4.1500	4.1500	4.1500	-1.190%	4	6,825	-12.048%
2026-01-09	4.5500	4.5500	4.2000	4.2000	-0.709%	19	6,821	-13.095%
2026-01-07	4.2300	4.2300	4.2300	4.2300	-1.628%	5	6,806	-13.712%
2026-01-06	4.3000	4.3000	4.2900	4.3000	0.000%	55	6,801	-15.116%
2026-01-05	4.4000	4.4000	4.3000	4.3000	-3.153%	3	6,753	-15.116%
2026-01-02	4.5000	4.5000	4.4400	4.4400	-5.330%	12	6,753	-17.793%
2025-12-31	4.5000	4.6900	4.5000	4.6900	+3.761%	33	6,772	-22.175%
2025-12-30	4.5000	4.5200	4.5000	4.5200	-0.441%	21	6,772	-19.248%
2025-12-29	4.5300	4.5400	4.5000	4.5400	+5.581%	154	6,791	-19.604%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-2.273%	1	6,939	-15.116%
2025-12-19	4.4300	4.4300	4.3500	4.4000	-1.786%	15	6,938	-17.045%
2025-12-18	4.4000	4.4800	4.4000	4.4800	+1.357%	9	6,923	-18.527%
2025-12-17	4.3900	4.4300	4.3800	4.4200	+0.455%	153	6,932	-17.421%
2025-12-16	4.4000	4.4000	4.3000	4.4000	+1.149%	8	6,927	-17.045%
2025-12-15	4.3500	4.3500	4.3500	4.3500	+7.407%	1	6,883	-16.092%
2025-12-12	4.0300	4.2500	4.0300	4.0500	-1.460%	11	6,884	-9.877%
2025-12-11	4.0500	4.1100	4.0500	4.1100	+4.315%	7	6,881	-11.192%
2025-12-10	4.0500	4.0500	3.9400	3.9400	-0.756%	116	6,874	-7.360%
2025-12-09	4.1000	4.1000	3.9500	3.9700	-4.337%	9	6,960	-8.060%
2025-12-08	4.1500	4.1800	4.1500	4.1500	-2.353%	6	6,957	-12.048%
2025-12-05	4.1500	4.2500	4.1500	4.2500	+0.236%	11	6,955	-14.118%
2025-12-04	4.1500	4.2400	4.1500	4.2400	-1.395%	81	6,956	-13.915%
2025-12-03	4.3500	4.7000	4.3000	4.3000	0.000%	8	7,035	-15.116%
2025-12-02	4.3000	4.3000	4.2900	4.3000	-1.376%	22	7,029	-15.116%
2025-12-01	4.4000	4.4000	4.3600	4.3600	+0.230%	52	7,007	-16.284%
2025-11-26	4.2800	4.3500	4.2800	4.3500	-3.333%	4	6,953	-16.092%
2025-11-25	4.7000	4.7000	4.4800	4.5000	-1.747%	34	6,953	-18.889%
2025-11-24	4.5800	4.5800	4.5800	4.5800	-2.760%	1	6,925	-20.306%
2025-11-21	4.8800	4.8800	4.7100	4.7100	+0.641%	31	6,924	-22.505%
2025-11-19	4.6800	4.6800	4.6800	4.6800	+4.698%	1	6,893	-22.009%
2025-11-18	4.8500	4.8500	4.4700	4.4700	-5.895%	43	6,893	-18.345%
2025-11-17	4.6000	4.7500	4.6000	4.7500	+4.857%	28	6,851	-23.158%
2025-11-14	4.6500	4.6500	4.0300	4.5300	+2.721%	33	6,824	-19.426%
2025-11-13	4.4000	4.4100	4.4000	4.4100	+2.558%	2	6,795	-17.234%
2025-11-12	4.2000	4.3000	4.2000	4.3000	+1.176%	15	6,793	-15.116%
2025-11-10	4.2500	4.2500	4.2500	4.2500	-2.074%	7	6,778	-14.118%
2025-11-07	4.3700	4.3700	4.3400	4.3400	+2.118%	21	6,771	-15.899%
2025-11-06	4.2000	4.2500	4.2000	4.2500	+1.675%	12	6,790	-14.118%
2025-11-05	4.2000	4.2000	4.1800	4.1800	-3.908%	2	6,798	-12.679%
2025-11-04	4.3000	4.3500	4.2600	4.3500	+3.571%	33	6,796	-16.092%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+2.941%	2	6,823	-13.095%
2025-10-31	4.0800	4.0800	4.0800	4.0800	-1.687%	50	6,823	-10.539%
2025-10-30	4.0500	4.1500	4.0500	4.1500	+5.063%	3	6,773	-12.048%
2025-10-29	4.1400	4.1400	3.9500	3.9500	-1.250%	8	6,770	-7.595%
2025-10-28	4.0800	4.0800	3.9500	4.0000	+2.564%	35	6,762	-8.750%
2025-10-27	3.9500	4.0800	3.9000	3.9000	-6.024%	56	6,671	-6.410%
2025-10-24	4.1500	4.1500	4.0300	4.1500	0.000%	10	6,671	-12.048%
2025-10-23	4.0000	4.2000	4.0000	4.1500	-2.810%	19	6,671	-12.048%
2025-10-22	4.2900	4.3500	4.2700	4.2700	+0.471%	14	6,652	-14.520%
2025-10-21	4.0000	4.2500	4.0000	4.2500	+6.250%	51	6,643	-14.118%
2025-10-20	4.1000	4.1500	3.8600	4.0000	-1.235%	67	6,592	-8.750%
2025-10-17	4.0200	4.1000	4.0200	4.0500	+1.250%	5	6,544	-9.877%
2025-10-16	3.9300	4.0000	3.9200	4.0000	0.000%	7	6,541	-8.750%
2025-10-15	3.8500	4.0500	3.8500	4.0000	0.000%	32	6,534	-8.750%
2025-10-14	4.0000	4.0000	3.9700	4.0000	+2.564%	7	6,504	-8.750%
2025-10-13	3.9200	4.2000	3.7200	3.9000	-15.217%	1,743	6,509	-6.410%
2025-10-10	3.8000	4.6000	3.6500	4.6000	+22.667%	173	5,175	-20.652%
2025-10-09	3.6000	3.8000	3.6000	3.7500	+3.878%	19	5,094	-2.667%
2025-10-08	3.8000	4.0500	3.6100	3.6100	+4.638%	2,135	5,085	+1.108%
2025-10-07	3.2500	3.9000	3.2500	3.4500	+1.471%	366	4,518	+5.797%
2025-10-06	3.0900	3.5000	3.0500	3.4000	+9.677%	611	4,238	+7.353%
2025-10-03	3.0000	3.1100	3.0000	3.1000	+31.915%	13	3,865	+17.742%
2025-10-02	3.1900	3.1900	2.3500	2.3500	-25.397%	4	3,872	+55.319%
2025-10-01	3.2000	3.2500	3.1000	3.1500	+1.613%	261	3,874	+15.873%
2025-09-30	3.3500	3.3500	3.1000	3.1000	-8.824%	3,400	3,629	+17.742%
2025-09-29	3.2700	3.4000	3.2700	3.4000	+1.493%	11	239	+7.353%
2025-09-26	2.5500	3.3500	2.5500	3.3500	-4.286%	116	228	+8.955%
2025-09-23	3.5000	3.5000	3.5000	3.5000	-1.130%	1	112	+4.286%
2025-09-22	3.5400	3.5400	3.5400	3.5400	-4.324%	30	111	+3.107%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+0.543%	1	133	-1.351%
2025-09-16	3.7000	3.7000	3.6800	3.6800	+0.822%	102	132	-0.815%
2025-09-15	3.4800	3.6500	3.4800	3.6500	0.000%	30	30	0.000%

.dark-mode .CHJRmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHJRmm{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121P10BULL Jan 21 2028 10.00 Put (BULL280121P00010000)option OPRA

BULL20280121P10
BULL Jan 21 2028 10.00 Put (BULL280121P00010000)
option OPRA