Dark

BULL20280121P12.5
BULL Jan 21 2028 12.50 Put (BULL280121P00012500)
option OPRA

EOD

Jul 27, 2026

5.55-1.770%(-0.10)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.5500	5.5500	5.5500	5.5500	-1.770%	200	1,050	0.000%
2026-07-24	5.6000	5.6500	5.6000	5.6500	+3.102%	100	1,250	-1.770%
2026-07-23	5.5000	5.5000	5.4800	5.4800	-1.792%	102	1,167	+1.277%
2026-07-15	5.5800	5.5800	5.5800	5.5800	-3.793%	1	1,079	-0.538%
2026-07-14	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,080	-4.310%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-3.814%	1	1,081	-4.310%
2026-07-07	5.9500	6.0300	5.9500	6.0300	+1.005%	3	1,082	-7.960%
2026-07-06	5.9500	5.9700	5.9500	5.9700	+0.845%	3	1,083	-7.035%
2026-07-02	5.8000	5.9200	5.8000	5.9200	-5.280%	11	1,075	-6.250%
2026-06-29	6.2500	6.2500	6.2500	6.2500	-2.344%	2	1,075	-11.200%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+0.946%	11	1,076	-13.281%
2026-06-25	6.3400	6.3400	6.3400	6.3400	+2.258%	10	1,065	-12.461%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+1.806%	1	1,055	-10.484%
2026-06-17	6.1000	6.1000	6.0900	6.0900	-7.727%	16	1,056	-8.867%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-7.950%	1	1,072	-15.909%
2026-06-08	7.1700	7.1700	7.1700	7.1700	-11.481%	2	1,073	-22.594%
2026-06-04	8.1000	8.1000	8.1000	8.1000	+15.714%	1	1,073	-31.481%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+4.790%	30	1,073	-20.714%
2026-06-01	6.6800	6.6800	6.6800	6.6800	-2.053%	4	1,103	-16.916%
2026-05-22	6.8200	6.8200	6.8200	6.8200	+8.599%	1	1,104	-18.622%
2026-05-19	6.2800	6.2800	6.2800	6.2800	+4.667%	1	1,104	-11.624%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,104	-7.500%
2026-05-13	6.2500	6.2500	6.2500	6.2500	+2.796%	1	1,104	-11.200%
2026-05-06	6.0800	6.0800	6.0800	6.0800	+1.333%	20	1,104	-8.717%
2026-05-05	6.1500	6.1500	6.0000	6.0000	-5.512%	6	1,124	-7.500%
2026-05-01	6.3500	6.3500	6.3500	6.3500	-3.788%	12	1,142	-12.598%
2026-04-29	6.5100	6.7500	6.5100	6.6000	+3.937%	201	1,142	-15.909%
2026-04-27	6.5000	6.5000	6.3500	6.3500	-3.053%	223	1,110	-12.598%
2026-04-24	6.5500	6.5500	6.5500	6.5500	+0.769%	2	1,327	-15.267%
2026-04-23	6.4500	6.5000	6.4500	6.5000	+3.668%	139	1,325	-14.615%
2026-04-22	6.3500	6.3500	6.2500	6.2700	-2.184%	126	1,245	-11.483%
2026-04-21	6.4100	6.4100	6.4100	6.4100	-1.385%	2	1,171	-13.417%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-1.813%	15	1,171	-14.615%
2026-04-16	6.0500	6.6200	6.0500	6.6200	-6.761%	3	1,186	-16.163%
2026-04-14	7.2200	7.2200	7.1000	7.1000	-7.311%	5	1,183	-21.831%
2026-04-10	7.6600	7.6600	7.6600	7.6600	+0.131%	5	1,178	-27.546%
2026-04-09	7.6400	7.6500	7.6000	7.6500	-3.042%	35	1,173	-27.451%
2026-03-31	7.9300	7.9300	7.8900	7.8900	-2.230%	3	1,138	-29.658%
2026-03-30	7.8500	8.0700	7.8500	8.0700	+2.803%	4	1,139	-31.227%
2026-03-27	7.8500	7.8500	7.8500	7.8500	+2.347%	1	1,135	-29.299%
2026-03-26	7.6700	7.6700	7.6700	7.6700	+3.649%	4	1,134	-27.640%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-0.937%	66	1,130	-25.000%
2026-03-16	7.4700	7.4700	7.4700	7.4700	+0.134%	3	1,066	-25.703%
2026-03-09	7.4600	7.4600	7.4600	7.4600	+5.219%	10	1,063	-25.603%
2026-03-03	7.0900	7.0900	7.0900	7.0900	-0.141%	1	1,053	-21.721%
2026-02-26	7.1000	7.1000	7.1000	7.1000	0.000%	4	1,052	-21.831%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+3.953%	1	1,048	-21.831%
2026-02-06	7.1200	7.1300	6.8300	6.8300	-3.258%	502	1,047	-18.741%
2026-02-05	6.5700	7.0600	6.5700	7.0600	+4.748%	17	713	-21.388%
2026-02-03	6.7400	6.7400	6.7400	6.7400	+3.692%	20	700	-17.656%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+1.881%	3	700	-14.615%
2026-01-30	6.4000	6.5700	6.3400	6.3800	+0.472%	104	698	-13.009%
2026-01-29	6.3500	6.3500	6.3500	6.3500	+1.600%	40	613	-12.598%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+0.160%	1	653	-11.200%
2026-01-27	6.2200	6.2400	6.2200	6.2400	-0.160%	200	652	-11.058%
2026-01-23	6.2500	6.2500	6.2500	6.2500	0.000%	1	488	-11.200%
2026-01-20	6.2500	6.2500	6.2500	6.2500	+0.806%	101	487	-11.200%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+1.307%	1	447	-10.484%
2026-01-12	6.1200	6.1200	6.1200	6.1200	-0.488%	1	448	-9.314%
2026-01-05	6.1300	6.1500	6.1300	6.1500	-3.454%	7	447	-9.756%
2025-12-30	6.3700	6.3700	6.3700	6.3700	+1.272%	20	444	-12.873%
2025-12-26	6.2900	6.2900	6.2900	6.2900	+0.801%	14	424	-11.765%
2025-12-24	6.2400	6.2400	6.2400	6.2400	+4.000%	2	408	-11.058%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-1.639%	2	408	-7.500%
2025-12-17	6.1000	6.1000	6.1000	6.1000	+4.096%	1	408	-9.016%
2025-12-11	5.8600	5.8600	5.8600	5.8600	+1.913%	1	408	-5.290%
2025-12-09	5.7100	5.7500	5.7100	5.7500	-2.542%	80	408	-3.478%
2025-12-04	5.9000	5.9000	5.9000	5.9000	-4.376%	80	408	-5.932%
2025-12-03	6.3500	6.3500	6.1700	6.1700	+1.148%	3	328	-10.049%
2025-12-02	6.1000	6.1000	6.1000	6.1000	+0.660%	1	328	-9.016%
2025-12-01	6.0600	6.0600	6.0600	6.0600	-8.182%	2	329	-8.416%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+3.937%	1	328	-15.909%
2025-11-24	6.4000	6.4000	6.3500	6.3500	-1.244%	2	328	-12.598%
2025-11-21	6.6500	6.6500	6.4300	6.4300	-3.308%	2	329	-13.686%
2025-11-19	6.4700	6.6500	6.4700	6.6500	+21.795%	46	328	-16.541%
2025-11-18	6.6000	6.6000	5.4600	5.4600	-17.895%	21	327	+1.648%
2025-11-17	6.5000	6.6500	6.5000	6.6500	+6.400%	51	325	-16.541%
2025-11-13	6.2500	6.2500	6.1500	6.2500	+0.806%	10	338	-11.200%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+2.649%	1	337	-10.484%
2025-11-10	6.0400	6.0400	6.0400	6.0400	-0.165%	1	338	-8.113%
2025-11-07	6.2000	6.2000	6.0500	6.0500	0.000%	3	338	-8.264%
2025-11-06	6.0000	6.0500	6.0000	6.0500	+1.681%	17	339	-8.264%
2025-11-05	5.9000	5.9500	5.9000	5.9500	+1.884%	2	355	-6.723%
2025-10-31	5.8500	5.8500	5.8400	5.8400	-1.684%	5	355	-4.966%
2025-10-30	5.9400	5.9400	5.9400	5.9400	+4.211%	1	360	-6.566%
2025-10-28	5.6500	5.7000	5.6500	5.7000	+3.636%	32	360	-2.632%
2025-10-27	5.6000	5.6000	5.5000	5.5000	-4.181%	42	286	+0.909%
2025-10-24	5.7500	5.8000	5.7400	5.7400	-4.333%	3	286	-3.310%
2025-10-23	5.9500	6.0000	5.9200	6.0000	-4.459%	32	286	-7.500%
2025-10-22	5.9000	6.2800	5.9000	6.2800	+11.150%	57	255	-11.624%
2025-10-21	5.7500	5.7500	5.6500	5.6500	-1.739%	2	202	-1.770%
2025-10-20	5.7500	5.7500	5.7500	5.7500	+0.349%	30	200	-3.478%
2025-10-16	5.7300	5.7300	5.7300	5.7300	-0.865%	5	170	-3.141%
2025-10-14	5.7500	5.8000	5.6500	5.7800	-2.857%	73	170	-3.979%
2025-10-13	5.7200	5.9500	5.5000	5.9500	+3.478%	4	102	-6.723%
2025-10-10	5.3500	5.7500	5.3300	5.7500	+7.477%	11	99	-3.478%
2025-10-09	5.1500	5.3500	5.1500	5.3500	+1.905%	3	91	+3.738%
2025-10-08	5.6000	5.6000	5.2000	5.2500	+0.962%	16	89	+5.714%
2025-10-07	4.8000	5.2000	4.8000	5.2000	+12.798%	26	79	+6.731%
2025-10-06	4.3400	4.6100	4.3400	4.6100	+0.217%	2	76	+20.390%
2025-10-03	4.6000	4.6000	4.6000	4.6000	+2.222%	15	74	+20.652%
2025-10-02	4.7000	4.7000	4.5000	4.5000	-3.226%	12	59	+23.333%
2025-10-01	4.7000	4.7000	4.6500	4.6500	+1.087%	15	69	+19.355%
2025-09-30	4.8000	4.8300	4.6000	4.6000	-4.167%	7	54	+20.652%
2025-09-29	4.8000	4.8000	4.8000	4.8000	-2.041%	5	47	+15.625%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-3.922%	2	42	+13.265%
2025-09-25	5.2000	5.2000	5.0000	5.1000	+2.000%	25	40	+8.824%
2025-09-23	5.0000	5.0000	5.0000	5.0000	-2.344%	1	24	+11.000%
2025-09-22	4.8000	5.1200	4.8000	5.1200	-4.833%	20	24	+8.398%
2025-09-18	5.2500	5.3800	5.2500	5.3800	0.000%	14	14	+3.160%

.dark-mode .hZsK7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZsK7G{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121P12.5BULL Jan 21 2028 12.50 Put (BULL280121P00012500)option OPRA

BULL20280121P12.5
BULL Jan 21 2028 12.50 Put (BULL280121P00012500)
option OPRA