Dark

BULL20280121P30
BULL Jan 21 2028 30.00 Put (BULL280121P00030000)
option OPRA

EOD

Sep 25, 2026

22.70+1.794%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	22.7600	22.7600	22.7000	22.7000	+1.794%	4	3	0.000%
2026-09-17	22.2000	22.3000	22.2000	22.3000	+4.108%	2	3	+1.794%
2026-08-24	21.4200	21.4200	21.4200	21.4200	+2.146%	1	3	+5.976%
2026-08-21	20.9800	20.9800	20.9700	20.9700	+3.812%	4	3	+8.250%
2026-08-20	20.2000	20.2000	20.2000	20.2000	-11.013%	1	3	+12.376%
2026-07-09	22.7400	22.7400	22.7000	22.7000	+1.931%	2	3	0.000%
2026-07-08	22.2700	22.2700	22.2500	22.2700	-4.584%	157	3	+1.931%
2026-06-16	23.1000	23.3400	23.1000	23.3400	-0.934%	2	3	-2.742%
2026-06-11	23.5900	23.5900	23.5600	23.5600	+9.327%	2	3	-3.650%
2026-05-26	23.5100	23.5100	21.5500	21.5500	-6.992%	23	3	+5.336%
2026-05-11	23.1700	23.1700	23.1700	23.1700	+2.658%	1	4	-2.028%
2026-05-05	22.5700	22.5700	22.5700	22.5700	-1.870%	1	4	+0.576%
2026-05-04	23.0000	23.0000	23.0000	23.0000	0.000%	1	4	-1.304%
2026-04-23	23.0000	23.0000	23.0000	23.0000	+2.222%	35	15	-1.304%
2026-04-22	22.5500	22.7300	22.5000	22.5000	-1.532%	52	15	+0.889%
2026-04-21	22.4000	22.8500	22.4000	22.8500	+2.009%	48	4	-0.656%
2026-04-20	22.4000	22.4000	22.4000	22.4000	-9.859%	50	4	+1.339%
2026-03-25	24.7300	24.8500	24.7300	24.8500	+0.202%	42	7	-8.652%
2026-03-24	24.7000	24.8000	24.7000	24.8000	+0.405%	53	7	-8.468%
2026-03-23	24.7600	24.7600	24.6700	24.7000	-1.002%	49	7	-8.097%
2026-03-20	24.7500	25.0000	24.6300	24.9500	+0.727%	60	7	-9.018%
2026-03-19	24.9000	24.9500	24.7000	24.7700	+0.283%	71	7	-8.357%
2026-03-18	24.6500	24.7000	24.6000	24.7000	+0.899%	56	6	-8.097%
2026-03-17	24.6500	24.6500	24.4600	24.4800	-0.810%	65	6	-7.271%
2026-03-16	24.5000	24.6800	24.0000	24.6800	+2.833%	27	4	-8.023%
2026-02-20	24.0000	24.0000	24.0000	24.0000	-0.208%	4	4	-5.417%
2026-02-17	24.0500	24.0500	24.0500	24.0500	+1.349%	1	4	-5.613%
2026-02-12	23.7300	23.7300	23.7300	23.7300	+1.194%	5	4	-4.340%
2026-02-02	23.1200	23.4700	22.0500	23.4500	+4.922%	16,284	343	-3.198%
2026-01-27	22.3500	22.3500	22.3500	22.3500	+0.994%	2	2,709	+1.566%
2026-01-20	22.1000	22.2000	22.1000	22.1300	+2.691%	8	3,404	+2.576%
2026-01-15	21.5000	21.5500	21.5000	21.5500	-1.598%	8	3,399	+5.336%
2026-01-13	21.8500	21.9000	21.8500	21.9000	+1.624%	2	3,397	+3.653%
2026-01-12	21.8000	21.8000	21.5500	21.5500	-0.691%	9	3,396	+5.336%
2026-01-08	21.7500	21.7500	21.7000	21.7000	+0.231%	6	3,400	+4.608%
2026-01-06	21.6500	21.6500	21.6500	21.6500	+0.698%	10	3,397	+4.850%
2026-01-05	21.6000	21.7000	21.5000	21.5000	-2.715%	284	3,148	+5.581%
2026-01-02	22.1000	22.1000	22.1000	22.1000	-0.674%	10	3,148	+2.715%
2025-12-31	22.2000	22.2500	22.2000	22.2500	+0.679%	2	3,142	+2.022%
2025-12-30	22.0000	22.1000	22.0000	22.1000	+0.409%	35	3,142	+2.715%
2025-12-29	22.0700	22.1500	21.9900	22.0100	+0.273%	124	3,122	+3.135%
2025-12-26	21.9000	21.9500	21.8500	21.9500	+0.920%	380	3,066	+3.417%
2025-12-24	21.7500	21.7500	21.7000	21.7500	+0.462%	42	2,719	+4.368%
2025-12-23	21.6500	21.7000	21.6000	21.6500	+1.168%	72	2,719	+4.850%
2025-12-22	21.4000	21.4500	21.3500	21.4000	-1.155%	10	2,688	+6.075%
2025-12-19	21.7000	21.7500	21.6500	21.6500	-0.688%	65	2,683	+4.850%
2025-12-18	21.6500	21.8000	21.5500	21.8000	0.000%	100	2,650	+4.128%
2025-12-17	21.5000	21.8000	21.5000	21.8000	+0.693%	184	2,600	+4.128%
2025-12-16	21.5000	21.7000	21.5000	21.6500	+0.231%	59	2,505	+4.850%
2025-12-15	21.3000	21.8000	21.3000	21.6000	+3.349%	78	2,475	+5.093%
2025-12-12	20.8500	20.9000	20.8500	20.9000	+1.211%	2	2,440	+8.612%
2025-12-11	20.6500	20.7500	20.6500	20.6500	+0.781%	28	2,439	+9.927%
2025-12-10	20.4500	20.4900	20.4000	20.4900	-0.195%	3	2,425	+10.786%
2025-12-09	20.6500	20.6500	20.5300	20.5300	-1.251%	8	2,424	+10.570%
2025-12-08	20.9500	21.0000	20.7900	20.7900	-1.000%	481	2,426	+9.187%
2025-12-05	20.8500	21.0000	20.8500	21.0000	+0.719%	76	2,182	+8.095%
2025-12-04	21.1000	21.1000	20.8000	20.8500	-1.882%	24	2,162	+8.873%
2025-12-03	21.3500	21.6600	21.2500	21.2500	-0.235%	286	2,155	+6.824%
2025-12-02	21.1000	21.3000	21.1000	21.3000	0.000%	252	2,022	+6.573%
2025-12-01	21.3500	21.4500	21.2500	21.3000	+1.188%	36	1,904	+6.573%
2025-11-28	21.1000	21.1000	21.0500	21.0500	-1.174%	2	1,886	+7.838%
2025-11-26	21.2000	21.3500	21.2000	21.3000	-1.617%	54	1,862	+6.573%
2025-11-25	21.8500	21.9500	21.6500	21.6500	-0.230%	76	1,862	+4.850%
2025-11-24	22.0000	22.0000	21.7000	21.7000	-1.587%	36	1,824	+4.608%
2025-11-21	22.4000	22.4500	21.9000	22.0500	-0.451%	165	1,805	+2.948%
2025-11-18	22.2500	22.2500	22.1500	22.1500	-0.225%	12	1,723	+2.483%
2025-11-17	21.9000	22.3000	21.8500	22.2000	+3.400%	2,483	1,717	+2.252%
2025-11-14	21.4700	21.4700	21.4700	21.4700	+2.238%	10	476	+5.729%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+2.439%	2	466	+8.095%
2025-11-03	20.8000	20.8500	20.5000	20.5000	+1.485%	5	469	+10.732%
2025-10-31	20.2500	20.2500	20.2000	20.2000	+1.763%	2	469	+12.376%
2025-10-27	19.8500	19.8500	19.8400	19.8500	-1.489%	116	468	+14.358%
2025-10-24	20.1500	20.1500	20.1500	20.1500	-0.494%	2	468	+12.655%
2025-10-23	20.3500	20.3500	20.2500	20.2500	-1.937%	5	468	+12.099%
2025-10-22	20.4500	20.7000	20.4500	20.6500	+2.228%	52	465	+9.927%
2025-10-21	20.1000	20.3000	20.0000	20.2000	+0.498%	269	426	+12.376%
2025-10-20	20.1500	20.2000	20.1000	20.1000	0.000%	421	267	+12.935%
2025-10-15	19.7500	20.1000	19.7500	20.1000	-0.495%	4	56	+12.935%
2025-10-14	20.1000	20.2000	20.1000	20.2000	+4.935%	14	52	+12.376%
2025-10-08	19.8500	19.9000	19.2500	19.2500	+1.852%	6	45	+17.922%
2025-10-07	19.0000	19.0500	18.9000	18.9000	+2.162%	4	42	+20.106%
2025-10-06	18.5000	18.5000	18.5000	18.5000	0.000%	40	40	+22.703%

.dark-mode .rZn6yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZn6yn{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121P30BULL Jan 21 2028 30.00 Put (BULL280121P00030000)option OPRA

BULL20280121P30
BULL Jan 21 2028 30.00 Put (BULL280121P00030000)
option OPRA