Dark

BULL20280121P5
BULL Jan 21 2028 5.00 Put (BULL280121P00005000)
option OPRA

EOD

Oct 1, 2026

0.7200+9.091%(+0.0600)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7400	0.7400	0.7200	0.7200	+9.091%	22	36,206	0.000%
2026-09-29	0.6600	0.6600	0.6600	0.6600	-7.042%	1	36,205	+9.091%
2026-09-28	0.7100	0.7100	0.7100	0.7100	+1.429%	36	36,205	+1.408%
2026-09-25	0.7000	0.7200	0.7000	0.7000	+6.061%	11	36,204	+2.857%
2026-09-24	0.6400	0.6900	0.6300	0.6600	+6.452%	2,102	36,203	+9.091%
2026-09-23	0.6000	0.6200	0.6000	0.6200	+8.772%	1,001	34,127	+16.129%
2026-09-22	0.5700	0.5700	0.5700	0.5700	-12.308%	10	33,127	+26.316%
2026-09-17	0.6600	0.6600	0.6500	0.6500	+6.557%	4	33,117	+10.769%
2026-09-16	0.5400	0.6400	0.5400	0.6100	+7.018%	6,367	33,113	+18.033%
2026-09-15	0.5500	0.5700	0.5500	0.5700	+11.765%	10	27,042	+26.316%
2026-09-14	0.5200	0.5200	0.5100	0.5100	+10.870%	12	27,040	+41.176%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-4.167%	1	27,051	+56.522%
2026-09-10	0.4800	0.4800	0.4800	0.4800	-2.041%	1	27,051	+50.000%
2026-09-08	0.4800	0.4900	0.4800	0.4900	+2.083%	5	27,050	+46.939%
2026-09-04	0.4800	0.4800	0.4800	0.4800	+11.628%	3	27,048	+50.000%
2026-09-03	0.4400	0.4400	0.4300	0.4300	-15.686%	37	27,048	+67.442%
2026-09-02	0.5100	0.5100	0.5100	0.5100	+8.511%	10	27,057	+41.176%
2026-08-31	0.5300	0.5300	0.4700	0.4700	0.000%	28	27,047	+53.191%
2026-08-28	0.4200	0.4700	0.4200	0.4700	-4.082%	2	27,051	+53.191%
2026-08-27	0.5200	0.5200	0.4800	0.4900	-14.035%	48	27,051	+46.939%
2026-08-26	0.5500	0.5700	0.5000	0.5700	0.000%	5	27,073	+26.316%
2026-08-25	0.5200	0.5700	0.5200	0.5700	+7.547%	502	27,073	+26.316%
2026-08-21	0.5400	0.5500	0.5300	0.5300	-18.462%	12	26,575	+35.849%
2026-08-20	0.5300	0.6500	0.4100	0.6500	+4.839%	19,831	26,238	+10.769%
2026-08-19	0.6800	0.6800	0.6200	0.6200	-17.333%	15	8,536	+16.129%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+8.696%	2	8,535	-4.000%
2026-08-17	0.6900	0.6900	0.6900	0.6900	+2.985%	2	8,537	+4.348%
2026-08-14	0.7600	0.7600	0.6700	0.6700	-17.284%	11	8,536	+7.463%
2026-08-12	0.8500	0.8500	0.8000	0.8100	-3.571%	29	8,535	-11.111%
2026-08-11	0.9700	0.9700	0.8400	0.8400	-4.545%	76	8,547	-14.286%
2026-08-10	0.8700	0.8900	0.8700	0.8800	-2.222%	53	8,606	-18.182%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+3.448%	1	8,653	-20.000%
2026-08-05	0.8200	0.8800	0.8200	0.8700	0.000%	146	8,654	-17.241%
2026-08-04	0.8500	0.8700	0.8500	0.8700	-4.396%	4	8,518	-17.241%
2026-08-03	0.9200	0.9200	0.9100	0.9100	-2.151%	6	8,518	-20.879%
2026-07-31	0.9500	0.9700	0.9100	0.9300	-4.124%	72	8,513	-22.581%
2026-07-29	0.9100	0.9700	0.9100	0.9700	+4.301%	2	8,538	-25.773%
2026-07-28	0.9300	0.9300	0.9300	0.9300	+12.048%	251	8,536	-22.581%
2026-07-27	0.8400	0.8400	0.8300	0.8300	-3.488%	2	8,779	-13.253%
2026-07-24	0.8600	0.8600	0.8600	0.8600	+7.500%	5	8,781	-16.279%
2026-07-22	0.7600	0.8000	0.7600	0.8000	-1.235%	37	8,781	-10.000%
2026-07-21	0.8100	0.8100	0.7800	0.8100	-13.830%	24	8,782	-11.111%
2026-07-17	0.9400	0.9700	0.9400	0.9400	+16.049%	21	8,795	-23.404%
2026-07-16	0.8100	0.8200	0.8100	0.8100	-6.897%	20	8,814	-11.111%
2026-07-14	0.9500	0.9500	0.8300	0.8700	-8.421%	2,006	8,794	-17.241%
2026-07-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	7,215	-24.211%
2026-07-10	0.9400	0.9500	0.9400	0.9500	-5.941%	15	7,216	-24.211%
2026-07-08	1.0000	1.0100	1.0000	1.0100	+6.316%	36	7,231	-28.713%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-2.062%	10	7,267	-24.211%
2026-07-06	1.0000	1.0000	0.9200	0.9700	-1.020%	81	7,267	-25.773%
2026-07-02	0.9600	0.9800	0.9600	0.9800	-2.000%	2	7,272	-26.531%
2026-07-01	1.0700	1.0700	1.0000	1.0000	-9.091%	2	7,272	-28.000%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+2.804%	60	7,272	-34.545%
2026-06-29	1.0800	1.0900	1.0400	1.0700	-2.727%	15	7,272	-32.710%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-5.172%	256	7,257	-34.545%
2026-06-25	1.1500	1.1600	1.1300	1.1600	+5.455%	8	7,008	-37.931%
2026-06-24	1.1000	1.1000	1.1000	1.1000	0.000%	30	7,012	-34.545%
2026-06-23	1.0500	1.1000	1.0500	1.1000	+10.000%	12	7,012	-34.545%
2026-06-22	1.0200	1.0200	1.0000	1.0000	-3.846%	45	7,002	-28.000%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+5.051%	4	7,000	-30.769%
2026-06-17	1.0500	1.0500	0.9900	0.9900	-6.604%	8	7,000	-27.273%
2026-06-15	1.1100	1.1300	1.0400	1.0600	-12.397%	97	7,002	-32.075%
2026-06-12	1.1900	1.2100	1.1200	1.2100	-5.469%	5	7,068	-40.496%
2026-06-11	1.2800	1.2800	1.2800	1.2800	+0.787%	1	7,070	-43.750%
2026-06-10	1.2900	1.2900	1.2500	1.2700	-7.971%	18	7,069	-43.307%
2026-06-09	1.3800	1.3800	1.3800	1.3800	0.000%	20	7,051	-47.826%
2026-06-08	1.3800	1.3800	1.3800	1.3800	0.000%	1	7,031	-47.826%
2026-06-05	1.3800	1.3900	1.3600	1.3800	+5.344%	47	7,030	-47.826%
2026-06-04	1.3100	1.3100	1.3100	1.3100	-1.504%	1	6,985	-45.038%
2026-06-03	1.3000	1.3300	1.3000	1.3300	+9.016%	21	6,985	-45.865%
2026-06-02	1.2200	1.2200	1.2200	1.2200	-8.955%	1	6,974	-40.984%
2026-06-01	1.2400	1.3400	1.2300	1.3400	+8.943%	120	6,973	-46.269%
2026-05-29	1.2000	1.2400	1.1500	1.2300	-1.600%	107	6,971	-41.463%
2026-05-28	1.2800	1.2800	1.2500	1.2500	0.000%	14	6,870	-42.400%
2026-05-27	1.2200	1.2500	1.2200	1.2500	-4.580%	27	6,878	-42.400%
2026-05-26	1.2000	1.3100	1.2000	1.3100	+5.645%	92	6,855	-45.038%
2026-05-22	1.2300	1.3000	1.1800	1.2400	+11.712%	17	6,784	-41.935%
2026-05-21	1.1100	1.1100	1.1100	1.1100	0.000%	1	6,783	-35.135%
2026-05-20	1.1100	1.1100	1.1100	1.1100	-3.478%	2	6,783	-35.135%
2026-05-19	1.1500	1.1500	1.1500	1.1500	-6.504%	10	6,792	-37.391%
2026-05-18	1.0700	1.2300	1.0700	1.2300	+6.034%	55	6,792	-41.463%
2026-05-13	1.0800	1.1600	1.0800	1.1600	+2.655%	4	6,792	-37.931%
2026-05-12	1.1300	1.1300	1.1300	1.1300	+0.893%	15	6,803	-36.283%
2026-05-11	1.1200	1.1200	1.1200	1.1200	+1.818%	64	6,803	-35.714%
2026-05-07	1.1000	1.1000	1.1000	1.1000	0.000%	20	6,867	-34.545%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+1.852%	1	6,887	-34.545%
2026-05-04	1.2100	1.2100	1.0800	1.0800	-13.600%	5,332	6,888	-33.333%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+2.459%	5	3,118	-42.400%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-3.175%	1	3,118	-40.984%
2026-04-29	1.2800	1.2800	1.2200	1.2600	+1.613%	12	3,118	-42.857%
2026-04-28	1.2500	1.2900	1.2300	1.2400	+6.897%	33	3,127	-41.935%
2026-04-27	1.2600	1.4600	1.1600	1.1600	-6.452%	6	3,148	-37.931%
2026-04-24	1.2500	1.2900	1.2400	1.2400	-2.362%	42	3,148	-41.935%
2026-04-23	1.1500	1.3000	1.1500	1.2700	+3.252%	15	3,118	-43.307%
2026-04-22	1.1900	1.2300	1.1900	1.2300	+1.653%	21	3,133	-41.463%
2026-04-21	1.2100	1.2300	1.1900	1.2100	-8.333%	353	2,967	-40.496%
2026-04-20	1.2500	1.3200	1.2500	1.3200	+3.937%	5	2,967	-45.455%
2026-04-17	1.2800	1.3000	1.2700	1.2700	-4.511%	19	2,968	-43.307%
2026-04-16	1.3300	1.3400	1.3300	1.3300	+0.758%	17	2,956	-45.865%
2026-04-15	1.3200	1.6200	1.2900	1.3200	-7.692%	47	2,971	-45.455%
2026-04-14	1.5000	1.5500	1.4100	1.4300	-12.270%	40	2,954	-49.650%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-1.212%	1	2,927	-55.828%
2026-04-09	1.6500	1.6900	1.6400	1.6500	+1.227%	2,810	2,926	-56.364%
2026-04-08	1.6500	1.6500	1.6300	1.6300	-5.780%	3	2,062	-55.828%
2026-04-07	1.7300	1.7300	1.7300	1.7300	+1.170%	6	2,062	-58.382%
2026-04-06	1.7100	1.7100	1.7100	1.7100	-0.581%	1	2,068	-57.895%
2026-04-01	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,067	-58.140%
2026-03-31	1.8100	1.8100	1.8000	1.8000	+2.857%	2	2,067	-60.000%
2026-03-30	1.7600	1.7700	1.7400	1.7500	0.000%	108	2,067	-58.857%
2026-03-27	1.7700	1.7700	1.7300	1.7500	+4.167%	45	2,003	-58.857%
2026-03-26	1.6300	1.6800	1.6300	1.6800	+2.439%	4	2,020	-57.143%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-0.606%	2	2,016	-56.098%
2026-03-24	1.6800	1.6800	1.6500	1.6500	+3.774%	14	2,016	-56.364%
2026-03-20	1.5900	1.5900	1.5900	1.5900	-5.357%	1	2,009	-54.717%
2026-03-19	1.6900	1.6900	1.6700	1.6800	+6.329%	4	2,008	-57.143%
2026-03-17	1.6500	1.6500	1.5800	1.5800	-4.819%	386	2,008	-54.430%
2026-03-16	1.6100	1.6700	1.6100	1.6600	+0.606%	308	2,024	-56.627%
2026-03-13	1.6300	1.6500	1.6300	1.6500	-1.786%	206	1,731	-56.364%
2026-03-12	1.6500	1.6800	1.6500	1.6800	+5.000%	11	1,735	-57.143%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+1.266%	1	1,726	-55.000%
2026-03-10	1.6000	1.6000	1.5800	1.5800	-3.659%	2	1,725	-54.430%
2026-03-09	1.6600	1.6800	1.6000	1.6400	+1.235%	147	1,725	-56.098%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+3.846%	1	1,660	-55.556%
2026-03-05	1.5400	1.5600	1.5300	1.5600	+6.122%	40	1,661	-53.846%
2026-03-04	1.4700	1.4700	1.4700	1.4700	-3.289%	1	1,688	-51.020%
2026-03-03	1.5700	1.7400	1.5100	1.5200	0.000%	40	1,688	-52.632%
2026-03-02	1.5800	1.5800	1.5200	1.5200	0.000%	3	1,667	-52.632%
2026-02-25	1.5300	1.5300	1.5200	1.5200	-4.403%	2	1,666	-52.632%
2026-02-24	1.5900	1.5900	1.5900	1.5900	+0.633%	1	1,666	-54.717%
2026-02-23	1.5500	1.6000	1.5500	1.5800	+8.219%	40	1,667	-54.430%
2026-02-18	1.4600	1.4600	1.4600	1.4600	-4.575%	3	1,671	-50.685%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,671	-52.941%
2026-02-13	1.5200	1.5300	1.5000	1.5000	0.000%	305	1,444	-52.000%
2026-02-12	1.4600	1.5000	1.3600	1.5000	+8.696%	657	1,444	-52.000%
2026-02-11	1.3800	1.3800	1.3800	1.3800	0.000%	10	787	-47.826%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-2.128%	5	777	-47.826%
2026-02-09	1.4400	1.4400	1.4100	1.4100	-0.704%	11	772	-48.936%
2026-02-06	1.5400	1.5400	1.1700	1.4200	-10.692%	22	771	-49.296%
2026-02-05	1.4700	1.5900	1.4700	1.5900	+14.388%	71	790	-54.717%
2026-02-04	1.3500	1.4100	1.3500	1.3900	+0.725%	28	805	-48.201%
2026-02-03	1.3600	1.4100	1.3500	1.3800	+3.759%	38	789	-47.826%
2026-02-02	1.3000	1.3500	1.3000	1.3300	+0.758%	45	782	-45.865%
2026-01-30	1.3300	1.3300	1.3000	1.3200	+2.326%	28	776	-45.455%
2026-01-29	1.3000	1.3000	1.2500	1.2900	+3.200%	31	751	-44.186%
2026-01-28	1.2500	1.2500	1.2500	1.2500	-7.407%	1	722	-42.400%
2026-01-27	1.3500	1.3500	1.3500	1.3500	+4.651%	1	721	-46.667%
2026-01-26	1.3100	1.3100	1.2900	1.2900	0.000%	18	722	-44.186%
2026-01-23	1.2900	1.2900	1.2600	1.2900	-2.273%	5	738	-44.186%
2026-01-21	1.2800	1.3200	1.2800	1.3200	+3.125%	28	736	-45.455%
2026-01-20	1.3100	1.3300	1.2800	1.2800	+0.787%	13	708	-43.750%
2026-01-14	1.3200	1.3200	1.2700	1.2700	+3.252%	2	707	-43.307%
2026-01-12	1.3200	1.3200	1.2300	1.2300	-3.150%	3	706	-41.463%
2026-01-09	1.2700	1.2700	1.2700	1.2700	-0.781%	1	703	-43.307%
2026-01-08	1.2800	1.2800	1.2800	1.2800	-5.882%	9	702	-43.750%
2026-01-05	1.3300	1.3600	1.3300	1.3600	-6.207%	11	682	-47.059%
2025-12-31	1.4200	1.4500	1.4200	1.4500	+2.837%	3	682	-50.345%
2025-12-30	1.4500	1.4500	1.4100	1.4100	+1.439%	21	682	-48.936%
2025-12-29	1.4000	1.4000	1.3900	1.3900	-1.418%	2	679	-48.201%
2025-12-26	1.3300	1.4100	1.3300	1.4100	+3.676%	16	678	-48.936%
2025-12-24	1.3600	1.3900	1.3600	1.3600	+8.800%	21	658	-47.059%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-6.716%	1	658	-42.400%
2025-12-18	1.4200	1.4200	1.3400	1.3400	-2.899%	3	657	-46.269%
2025-12-17	1.3800	1.4100	1.3700	1.3800	0.000%	130	655	-47.826%
2025-12-16	1.3800	1.3800	1.3800	1.3800	+3.759%	1	625	-47.826%
2025-12-15	1.3300	1.3300	1.3300	1.3300	+6.400%	10	625	-45.865%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+1.626%	5	615	-42.400%
2025-12-11	1.2200	1.2600	1.2200	1.2300	-1.600%	8	611	-41.463%
2025-12-10	1.2400	1.2500	1.2400	1.2500	+5.932%	2	607	-42.400%
2025-12-09	1.2600	1.2600	1.1800	1.1800	-5.600%	42	607	-38.983%
2025-12-08	1.2600	1.2600	1.2500	1.2500	-3.846%	3	590	-42.400%
2025-12-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	588	-44.615%
2025-12-04	1.3300	1.3300	1.2900	1.2900	-4.444%	108	589	-44.186%
2025-12-03	1.3500	1.3500	1.3500	1.3500	-1.460%	2	497	-46.667%
2025-12-02	1.3700	1.3700	1.3700	1.3700	-1.439%	1	497	-47.445%
2025-11-21	1.5400	1.5800	1.3900	1.3900	-14.724%	80	497	-48.201%
2025-11-18	1.6300	1.6300	1.6300	1.6300	+5.161%	2	481	-55.828%
2025-11-17	1.5500	1.5500	1.5000	1.5500	+10.714%	76	481	-53.548%
2025-11-14	1.4400	1.4400	1.4000	1.4000	0.000%	2	440	-48.571%
2025-11-07	1.4000	1.4500	1.3800	1.4000	+7.692%	5	439	-48.571%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	440	-44.615%
2025-11-04	1.2900	1.2900	1.2900	1.2900	+3.200%	1	439	-44.186%
2025-10-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	438	-42.400%
2025-10-29	1.2500	1.2500	1.2500	1.2500	-3.846%	35	437	-42.400%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+11.111%	1	403	-44.615%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-1.681%	1	402	-38.462%
2025-10-20	1.1800	1.2200	1.1800	1.1900	+5.310%	330	401	-39.496%
2025-10-16	1.1800	1.1800	1.1300	1.1300	-3.419%	51	141	-36.283%
2025-10-15	1.1700	1.1700	1.1700	1.1700	-5.645%	1	141	-38.462%
2025-10-13	1.1000	1.2400	1.1000	1.2400	+3.333%	4	141	-41.935%
2025-10-10	1.0900	1.2000	1.0900	1.2000	0.000%	34	140	-40.000%
2025-10-08	1.0800	1.2200	1.0800	1.2000	+14.286%	58	108	-40.000%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+16.667%	1	50	-31.429%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+8.434%	25	50	-20.000%
2025-10-01	0.8800	0.9300	0.0100	0.8300	-32.520%	33	32	-13.253%
2025-09-30	1.2300	1.2300	1.2300	1.2300	+29.474%	1	24	-41.463%
2025-09-26	0.9000	0.9500	0.9000	0.9500	-9.524%	26	24	-24.211%
2025-09-25	1.0500	1.0500	0.9900	1.0500	-5.405%	22	27	-31.429%
2025-09-17	1.0000	1.1100	1.0000	1.1100	0.000%	26	26	-35.135%

.dark-mode .HgXgG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgXgG4{ color: #333333; background-color: white; border: 2px solid #333333; }BULL20280121P5BULL Jan 21 2028 5.00 Put (BULL280121P00005000)option OPRA

BULL20280121P5
BULL Jan 21 2028 5.00 Put (BULL280121P00005000)
option OPRA