Dark

BULL20280121P20
BULL Jan 21 2028 20.00 Put (BULL280121P00020000)
option OPRA

EOD

Sep 23, 2026

12.29+19.902%(+2.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.2900	12.2900	12.2900	12.2900	+19.902%	5	32	0.000%
2026-09-03	10.2900	10.2900	10.2500	10.2500	-4.206%	3	35	+19.902%
2026-08-20	10.7000	10.7000	10.7000	10.7000	-9.322%	10	32	+14.860%
2026-08-19	11.7700	11.8000	11.7000	11.8000	-2.479%	5	32	+4.153%
2026-08-18	12.1000	12.1000	12.1000	12.1000	-0.738%	5	34	+1.570%
2026-08-14	12.1900	12.1900	12.1900	12.1900	-1.694%	2	34	+0.820%
2026-08-12	12.4000	12.4000	12.4000	12.4000	-2.516%	6	36	-0.887%
2026-08-06	12.7200	12.7200	12.7200	12.7200	+0.792%	1	42	-3.381%
2026-08-05	12.5300	12.6200	12.5300	12.6200	-1.790%	5	41	-2.615%
2026-07-06	12.9000	12.9000	12.2500	12.8500	+0.469%	5	37	-4.358%
2026-07-02	12.7900	12.7900	12.7900	12.7900	+0.314%	1	36	-3.909%
2026-06-17	12.7500	12.7500	12.7500	12.7500	-8.929%	10	41	-3.608%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-3.780%	1	31	-12.214%
2026-06-09	14.3000	14.5500	14.3000	14.5500	+1.962%	26	30	-15.533%
2026-06-08	14.2700	14.2700	14.2700	14.2700	+3.032%	5	7	-13.875%
2026-05-26	13.8500	13.8500	13.8500	13.8500	+0.217%	3	7	-11.264%
2026-05-22	13.6000	13.8200	13.6000	13.8200	-6.305%	5	32	-11.071%
2026-04-13	14.7500	14.7500	14.7500	14.7500	-0.338%	15	32	-16.678%
2026-04-08	14.8000	14.8000	14.8000	14.8000	-2.951%	8	32	-16.959%
2026-04-02	15.2500	15.2500	15.2500	15.2500	+0.329%	20	32	-19.410%
2026-04-01	15.1000	15.2000	15.0000	15.2000	+0.132%	110	32	-19.145%
2026-03-31	15.3000	15.3500	15.1500	15.1800	-1.429%	277	32	-19.038%
2026-03-30	15.2500	15.4000	15.2500	15.4000	+1.987%	198	32	-20.195%
2026-03-27	15.1000	15.1600	15.0500	15.1000	+0.801%	132	32	-18.609%
2026-03-26	14.8500	14.9800	14.8000	14.9800	+1.559%	40	500	-17.957%
2026-03-25	14.7600	14.7900	14.7500	14.7500	-0.135%	70	500	-16.678%
2026-03-23	14.7600	14.7700	14.7600	14.7700	-0.203%	6	455	-16.791%
2026-03-18	14.8000	14.8000	14.8000	14.8000	+1.370%	50	455	-16.959%
2026-03-17	14.5600	14.6500	13.4200	14.6000	-0.680%	35	480	-15.822%
2026-03-16	14.7000	14.7000	14.7000	14.7000	+0.754%	10	479	-16.395%
2026-03-13	14.5900	14.5900	14.5900	14.5900	-0.477%	10	479	-15.764%
2026-03-12	14.5000	14.7000	14.5000	14.6600	+0.411%	78	474	-16.166%
2026-03-10	15.0000	15.0000	14.6000	14.6000	+0.069%	15	576	-15.822%
2026-03-09	14.6000	14.6000	14.5900	14.5900	-0.068%	30	586	-15.764%
2026-03-06	14.4000	14.6000	14.4000	14.6000	+2.098%	90	602	-15.822%
2026-03-05	14.2000	14.3000	14.0000	14.3000	+4.380%	42	624	-14.056%
2026-03-04	13.7000	13.7000	13.7000	13.7000	-2.491%	9	603	-10.292%
2026-03-03	14.2000	14.2500	14.0500	14.0500	+0.357%	183	594	-12.527%
2026-03-02	14.0000	14.1000	13.9500	14.0000	-1.408%	22	413	-12.214%
2026-02-27	14.2000	14.2500	14.2000	14.2000	+1.068%	33	393	-13.451%
2026-02-26	14.0000	14.1000	13.9500	14.0500	-0.355%	57	422	-12.527%
2026-02-25	14.1000	14.1500	14.0200	14.1000	-1.261%	19	418	-12.837%
2026-02-24	14.5000	14.5000	14.2500	14.2800	-0.140%	78	418	-13.936%
2026-02-23	14.2500	14.3000	14.2400	14.3000	+0.989%	10	386	-14.056%
2026-02-20	14.1500	14.1600	14.1500	14.1600	+0.071%	6	379	-13.206%
2026-02-19	14.1500	14.2100	14.1500	14.1500	+1.071%	12	373	-13.145%
2026-02-18	14.1000	14.1000	14.0000	14.0000	-1.060%	9	361	-12.214%
2026-02-17	14.1500	14.1500	14.1500	14.1500	-0.352%	27	352	-13.145%
2026-02-12	14.2000	14.2000	14.2000	14.2000	+2.158%	1	379	-13.451%
2026-02-11	13.6500	13.9000	13.6500	13.9000	+2.963%	33	378	-11.583%
2026-02-10	13.3000	13.5000	13.2500	13.5000	+1.504%	3	345	-8.963%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-1.481%	1	342	-7.594%
2026-02-06	14.0000	14.0000	13.5000	13.5000	-2.878%	3	341	-8.963%
2026-02-05	13.6000	13.9000	13.6000	13.9000	+2.583%	16	338	-11.583%
2026-02-04	13.5000	13.5500	13.5000	13.5500	+0.370%	5	326	-9.299%
2026-02-03	13.5000	13.5000	13.5000	13.5000	+1.887%	12	321	-8.963%
2026-02-02	13.2500	13.2700	13.2500	13.2500	+1.923%	20	309	-7.245%
2026-01-30	12.9300	13.0000	12.9300	13.0000	+1.562%	13	289	-5.462%
2026-01-29	12.8000	12.9000	12.8000	12.8000	+0.235%	15	279	-3.984%
2026-01-28	12.7700	12.7700	12.7700	12.7700	+0.157%	5	264	-3.759%
2026-01-27	12.7000	12.7900	12.7000	12.7500	+1.190%	20	264	-3.608%
2026-01-20	12.6000	12.6000	12.6000	12.6000	+0.800%	5	249	-2.460%
2026-01-16	12.5000	12.5000	12.5000	12.5000	+0.806%	5	239	-1.680%
2026-01-13	12.3200	12.4000	12.3200	12.4000	+0.405%	10	239	-0.887%
2026-01-12	12.3500	12.3500	12.3500	12.3500	+0.407%	2	229	-0.486%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-0.405%	3	227	-0.081%
2026-01-07	12.3000	12.3500	12.3000	12.3500	0.000%	10	224	-0.486%
2026-01-05	12.3500	12.3500	12.3500	12.3500	-3.137%	25	189	-0.486%
2025-12-30	12.6500	12.7500	12.6500	12.7500	+0.791%	2	189	-3.608%
2025-12-29	12.6500	12.6500	12.6500	12.6500	+3.689%	5	189	-2.846%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-0.408%	10	176	+0.738%
2025-12-15	12.1000	12.2500	12.1000	12.2500	+4.344%	5	176	+0.327%
2025-12-12	11.7400	11.7400	11.7400	11.7400	+1.557%	2	173	+4.685%
2025-12-09	11.5300	11.5600	11.5300	11.5600	-2.365%	2	171	+6.315%
2025-12-08	11.5800	11.8400	11.5800	11.8400	-1.333%	7	170	+3.801%
2025-12-04	12.1000	12.1000	12.0000	12.0000	-3.148%	6	168	+2.417%
2025-12-03	12.2500	12.3900	12.2500	12.3900	+1.557%	3	173	-0.807%
2025-12-01	12.1500	12.2000	12.1500	12.2000	+0.577%	3	172	+0.738%
2025-11-28	12.1300	12.1300	12.1300	12.1300	+0.248%	5	170	+1.319%
2025-11-26	12.1000	12.1000	12.1000	12.1000	-3.968%	5	160	+1.570%
2025-11-25	12.6500	12.6500	12.6000	12.6000	-0.787%	70	160	-2.460%
2025-11-24	12.9000	12.9000	12.7000	12.7000	-4.151%	10	90	-3.228%
2025-11-21	12.9000	13.2500	12.9000	13.2500	+2.713%	44	90	-7.245%
2025-11-18	12.9000	12.9000	12.9000	12.9000	+1.176%	2	110	-4.729%
2025-11-17	12.7500	12.7500	12.7500	12.7500	+2.823%	2	112	-3.608%
2025-11-14	12.5000	12.5000	12.4000	12.4000	+2.479%	4	114	-0.887%
2025-11-12	12.1000	12.1000	12.1000	12.1000	0.000%	1	118	+1.570%
2025-11-11	12.1000	12.1000	12.1000	12.1000	-0.820%	6	119	+1.570%
2025-11-07	12.2000	12.2000	12.2000	12.2000	+0.826%	2	125	+0.738%
2025-11-06	12.1000	12.1000	12.1000	12.1000	+0.415%	3	127	+1.570%
2025-11-05	12.0500	12.0500	12.0500	12.0500	+0.417%	6	128	+1.992%
2025-11-04	11.8000	12.0000	11.8000	12.0000	+6.667%	40	134	+2.417%
2025-10-27	11.2500	11.2500	11.2500	11.2500	-2.174%	4	90	+9.244%
2025-10-24	11.5000	11.5000	11.5000	11.5000	-1.709%	1	90	+6.870%
2025-10-23	11.7000	11.7000	11.7000	11.7000	+1.299%	1	89	+5.043%
2025-10-20	11.5500	11.5500	11.5500	11.5500	-0.431%	1	88	+6.407%
2025-10-17	11.5500	11.6000	11.5500	11.6000	+0.870%	2	87	+5.948%
2025-10-13	11.5000	11.5000	11.5000	11.5000	+7.981%	5	85	+6.870%
2025-10-09	10.6500	10.6500	10.6500	10.6500	-5.333%	1	80	+15.399%
2025-10-08	11.2500	11.2500	11.2500	11.2500	+7.656%	1	79	+9.244%
2025-10-07	10.4500	10.4500	10.4500	10.4500	+6.633%	1	78	+17.608%
2025-10-02	10.1000	10.1000	9.8000	9.8000	-2.000%	2	77	+25.408%
2025-10-01	9.6200	10.0000	9.6200	10.0000	+1.833%	7	75	+22.900%
2025-09-30	9.8200	9.8200	9.8200	9.8200	-2.289%	1	68	+25.153%
2025-09-26	10.0500	10.0500	10.0500	10.0500	-3.365%	1	67	+22.289%
2025-09-24	10.2500	10.4000	10.2500	10.4000	-0.952%	8	66	+18.173%
2025-09-23	10.5000	10.5000	10.5000	10.5000	-2.778%	2	58	+17.048%
2025-09-17	10.8000	10.8000	10.8000	10.8000	-0.644%	1	56	+13.796%
2025-09-16	10.9000	10.9500	10.8700	10.8700	0.000%	55	55	+13.063%

.dark-mode .y1CllP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1CllP{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121P20BULL Jan 21 2028 20.00 Put (BULL280121P00020000)option OPRA

BULL20280121P20
BULL Jan 21 2028 20.00 Put (BULL280121P00020000)
option OPRA