Dark

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

EOD

Jul 29, 2026

0.9700+4.301%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9100	0.9700	0.9100	0.9700	+4.301%	2	8,538	0.000%
2026-07-28	0.9300	0.9300	0.9300	0.9300	+12.048%	251	8,536	+4.301%
2026-07-27	0.8400	0.8400	0.8300	0.8300	-3.488%	2	8,779	+16.867%
2026-07-24	0.8600	0.8600	0.8600	0.8600	+7.500%	5	8,781	+12.791%
2026-07-22	0.7600	0.8000	0.7600	0.8000	-1.235%	37	8,781	+21.250%
2026-07-21	0.8100	0.8100	0.7800	0.8100	-13.830%	24	8,782	+19.753%
2026-07-17	0.9400	0.9700	0.9400	0.9400	+16.049%	21	8,795	+3.191%
2026-07-16	0.8100	0.8200	0.8100	0.8100	-6.897%	20	8,814	+19.753%
2026-07-14	0.9500	0.9500	0.8300	0.8700	-8.421%	2,006	8,794	+11.494%
2026-07-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	7,215	+2.105%
2026-07-10	0.9400	0.9500	0.9400	0.9500	-5.941%	15	7,216	+2.105%
2026-07-08	1.0000	1.0100	1.0000	1.0100	+6.316%	36	7,231	-3.960%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-2.062%	10	7,267	+2.105%
2026-07-06	1.0000	1.0000	0.9200	0.9700	-1.020%	81	7,267	0.000%
2026-07-02	0.9600	0.9800	0.9600	0.9800	-2.000%	2	7,272	-1.020%
2026-07-01	1.0700	1.0700	1.0000	1.0000	-9.091%	2	7,272	-3.000%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+2.804%	60	7,272	-11.818%
2026-06-29	1.0800	1.0900	1.0400	1.0700	-2.727%	15	7,272	-9.346%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-5.172%	256	7,257	-11.818%
2026-06-25	1.1500	1.1600	1.1300	1.1600	+5.455%	8	7,008	-16.379%
2026-06-24	1.1000	1.1000	1.1000	1.1000	0.000%	30	7,012	-11.818%
2026-06-23	1.0500	1.1000	1.0500	1.1000	+10.000%	12	7,012	-11.818%
2026-06-22	1.0200	1.0200	1.0000	1.0000	-3.846%	45	7,002	-3.000%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+5.051%	4	7,000	-6.731%
2026-06-17	1.0500	1.0500	0.9900	0.9900	-6.604%	8	7,000	-2.020%
2026-06-15	1.1100	1.1300	1.0400	1.0600	-12.397%	97	7,002	-8.491%
2026-06-12	1.1900	1.2100	1.1200	1.2100	-5.469%	5	7,068	-19.835%
2026-06-11	1.2800	1.2800	1.2800	1.2800	+0.787%	1	7,070	-24.219%
2026-06-10	1.2900	1.2900	1.2500	1.2700	-7.971%	18	7,069	-23.622%
2026-06-09	1.3800	1.3800	1.3800	1.3800	0.000%	20	7,051	-29.710%
2026-06-08	1.3800	1.3800	1.3800	1.3800	0.000%	1	7,031	-29.710%
2026-06-05	1.3800	1.3900	1.3600	1.3800	+5.344%	47	7,030	-29.710%
2026-06-04	1.3100	1.3100	1.3100	1.3100	-1.504%	1	6,985	-25.954%
2026-06-03	1.3000	1.3300	1.3000	1.3300	+9.016%	21	6,985	-27.068%
2026-06-02	1.2200	1.2200	1.2200	1.2200	-8.955%	1	6,974	-20.492%
2026-06-01	1.2400	1.3400	1.2300	1.3400	+8.943%	120	6,973	-27.612%
2026-05-29	1.2000	1.2400	1.1500	1.2300	-1.600%	107	6,971	-21.138%
2026-05-28	1.2800	1.2800	1.2500	1.2500	0.000%	14	6,870	-22.400%
2026-05-27	1.2200	1.2500	1.2200	1.2500	-4.580%	27	6,878	-22.400%
2026-05-26	1.2000	1.3100	1.2000	1.3100	+5.645%	92	6,855	-25.954%
2026-05-22	1.2300	1.3000	1.1800	1.2400	+11.712%	17	6,784	-21.774%
2026-05-21	1.1100	1.1100	1.1100	1.1100	0.000%	1	6,783	-12.613%
2026-05-20	1.1100	1.1100	1.1100	1.1100	-3.478%	2	6,783	-12.613%
2026-05-19	1.1500	1.1500	1.1500	1.1500	-6.504%	10	6,792	-15.652%
2026-05-18	1.0700	1.2300	1.0700	1.2300	+6.034%	55	6,792	-21.138%
2026-05-13	1.0800	1.1600	1.0800	1.1600	+2.655%	4	6,792	-16.379%
2026-05-12	1.1300	1.1300	1.1300	1.1300	+0.893%	15	6,803	-14.159%
2026-05-11	1.1200	1.1200	1.1200	1.1200	+1.818%	64	6,803	-13.393%
2026-05-07	1.1000	1.1000	1.1000	1.1000	0.000%	20	6,867	-11.818%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+1.852%	1	6,887	-11.818%
2026-05-04	1.2100	1.2100	1.0800	1.0800	-13.600%	5,332	6,888	-10.185%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+2.459%	5	3,118	-22.400%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-3.175%	1	3,118	-20.492%
2026-04-29	1.2800	1.2800	1.2200	1.2600	+1.613%	12	3,118	-23.016%
2026-04-28	1.2500	1.2900	1.2300	1.2400	+6.897%	33	3,127	-21.774%
2026-04-27	1.2600	1.4600	1.1600	1.1600	-6.452%	6	3,148	-16.379%
2026-04-24	1.2500	1.2900	1.2400	1.2400	-2.362%	42	3,148	-21.774%
2026-04-23	1.1500	1.3000	1.1500	1.2700	+3.252%	15	3,118	-23.622%
2026-04-22	1.1900	1.2300	1.1900	1.2300	+1.653%	21	3,133	-21.138%
2026-04-21	1.2100	1.2300	1.1900	1.2100	-8.333%	353	2,967	-19.835%
2026-04-20	1.2500	1.3200	1.2500	1.3200	+3.937%	5	2,967	-26.515%
2026-04-17	1.2800	1.3000	1.2700	1.2700	-4.511%	19	2,968	-23.622%
2026-04-16	1.3300	1.3400	1.3300	1.3300	+0.758%	17	2,956	-27.068%
2026-04-15	1.3200	1.6200	1.2900	1.3200	-7.692%	47	2,971	-26.515%
2026-04-14	1.5000	1.5500	1.4100	1.4300	-12.270%	40	2,954	-32.168%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-1.212%	1	2,927	-40.491%
2026-04-09	1.6500	1.6900	1.6400	1.6500	+1.227%	2,810	2,926	-41.212%
2026-04-08	1.6500	1.6500	1.6300	1.6300	-5.780%	3	2,062	-40.491%
2026-04-07	1.7300	1.7300	1.7300	1.7300	+1.170%	6	2,062	-43.931%
2026-04-06	1.7100	1.7100	1.7100	1.7100	-0.581%	1	2,068	-43.275%
2026-04-01	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,067	-43.605%
2026-03-31	1.8100	1.8100	1.8000	1.8000	+2.857%	2	2,067	-46.111%
2026-03-30	1.7600	1.7700	1.7400	1.7500	0.000%	108	2,067	-44.571%
2026-03-27	1.7700	1.7700	1.7300	1.7500	+4.167%	45	2,003	-44.571%
2026-03-26	1.6300	1.6800	1.6300	1.6800	+2.439%	4	2,020	-42.262%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-0.606%	2	2,016	-40.854%
2026-03-24	1.6800	1.6800	1.6500	1.6500	+3.774%	14	2,016	-41.212%
2026-03-20	1.5900	1.5900	1.5900	1.5900	-5.357%	1	2,009	-38.994%
2026-03-19	1.6900	1.6900	1.6700	1.6800	+6.329%	4	2,008	-42.262%
2026-03-17	1.6500	1.6500	1.5800	1.5800	-4.819%	386	2,008	-38.608%
2026-03-16	1.6100	1.6700	1.6100	1.6600	+0.606%	308	2,024	-41.566%
2026-03-13	1.6300	1.6500	1.6300	1.6500	-1.786%	206	1,731	-41.212%
2026-03-12	1.6500	1.6800	1.6500	1.6800	+5.000%	11	1,735	-42.262%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+1.266%	1	1,726	-39.375%
2026-03-10	1.6000	1.6000	1.5800	1.5800	-3.659%	2	1,725	-38.608%
2026-03-09	1.6600	1.6800	1.6000	1.6400	+1.235%	147	1,725	-40.854%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+3.846%	1	1,660	-40.123%
2026-03-05	1.5400	1.5600	1.5300	1.5600	+6.122%	40	1,661	-37.821%
2026-03-04	1.4700	1.4700	1.4700	1.4700	-3.289%	1	1,688	-34.014%
2026-03-03	1.5700	1.7400	1.5100	1.5200	0.000%	40	1,688	-36.184%
2026-03-02	1.5800	1.5800	1.5200	1.5200	0.000%	3	1,667	-36.184%
2026-02-25	1.5300	1.5300	1.5200	1.5200	-4.403%	2	1,666	-36.184%
2026-02-24	1.5900	1.5900	1.5900	1.5900	+0.633%	1	1,666	-38.994%
2026-02-23	1.5500	1.6000	1.5500	1.5800	+8.219%	40	1,667	-38.608%
2026-02-18	1.4600	1.4600	1.4600	1.4600	-4.575%	3	1,671	-33.562%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,671	-36.601%
2026-02-13	1.5200	1.5300	1.5000	1.5000	0.000%	305	1,444	-35.333%
2026-02-12	1.4600	1.5000	1.3600	1.5000	+8.696%	657	1,444	-35.333%
2026-02-11	1.3800	1.3800	1.3800	1.3800	0.000%	10	787	-29.710%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-2.128%	5	777	-29.710%
2026-02-09	1.4400	1.4400	1.4100	1.4100	-0.704%	11	772	-31.206%
2026-02-06	1.5400	1.5400	1.1700	1.4200	-10.692%	22	771	-31.690%
2026-02-05	1.4700	1.5900	1.4700	1.5900	+14.388%	71	790	-38.994%
2026-02-04	1.3500	1.4100	1.3500	1.3900	+0.725%	28	805	-30.216%
2026-02-03	1.3600	1.4100	1.3500	1.3800	+3.759%	38	789	-29.710%
2026-02-02	1.3000	1.3500	1.3000	1.3300	+0.758%	45	782	-27.068%
2026-01-30	1.3300	1.3300	1.3000	1.3200	+2.326%	28	776	-26.515%
2026-01-29	1.3000	1.3000	1.2500	1.2900	+3.200%	31	751	-24.806%
2026-01-28	1.2500	1.2500	1.2500	1.2500	-7.407%	1	722	-22.400%
2026-01-27	1.3500	1.3500	1.3500	1.3500	+4.651%	1	721	-28.148%
2026-01-26	1.3100	1.3100	1.2900	1.2900	0.000%	18	722	-24.806%
2026-01-23	1.2900	1.2900	1.2600	1.2900	-2.273%	5	738	-24.806%
2026-01-21	1.2800	1.3200	1.2800	1.3200	+3.125%	28	736	-26.515%
2026-01-20	1.3100	1.3300	1.2800	1.2800	+0.787%	13	708	-24.219%
2026-01-14	1.3200	1.3200	1.2700	1.2700	+3.252%	2	707	-23.622%
2026-01-12	1.3200	1.3200	1.2300	1.2300	-3.150%	3	706	-21.138%
2026-01-09	1.2700	1.2700	1.2700	1.2700	-0.781%	1	703	-23.622%
2026-01-08	1.2800	1.2800	1.2800	1.2800	-5.882%	9	702	-24.219%
2026-01-05	1.3300	1.3600	1.3300	1.3600	-6.207%	11	682	-28.676%
2025-12-31	1.4200	1.4500	1.4200	1.4500	+2.837%	3	682	-33.103%
2025-12-30	1.4500	1.4500	1.4100	1.4100	+1.439%	21	682	-31.206%
2025-12-29	1.4000	1.4000	1.3900	1.3900	-1.418%	2	679	-30.216%
2025-12-26	1.3300	1.4100	1.3300	1.4100	+3.676%	16	678	-31.206%
2025-12-24	1.3600	1.3900	1.3600	1.3600	+8.800%	21	658	-28.676%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-6.716%	1	658	-22.400%
2025-12-18	1.4200	1.4200	1.3400	1.3400	-2.899%	3	657	-27.612%
2025-12-17	1.3800	1.4100	1.3700	1.3800	0.000%	130	655	-29.710%
2025-12-16	1.3800	1.3800	1.3800	1.3800	+3.759%	1	625	-29.710%
2025-12-15	1.3300	1.3300	1.3300	1.3300	+6.400%	10	625	-27.068%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+1.626%	5	615	-22.400%
2025-12-11	1.2200	1.2600	1.2200	1.2300	-1.600%	8	611	-21.138%
2025-12-10	1.2400	1.2500	1.2400	1.2500	+5.932%	2	607	-22.400%
2025-12-09	1.2600	1.2600	1.1800	1.1800	-5.600%	42	607	-17.797%
2025-12-08	1.2600	1.2600	1.2500	1.2500	-3.846%	3	590	-22.400%
2025-12-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	588	-25.385%
2025-12-04	1.3300	1.3300	1.2900	1.2900	-4.444%	108	589	-24.806%
2025-12-03	1.3500	1.3500	1.3500	1.3500	-1.460%	2	497	-28.148%
2025-12-02	1.3700	1.3700	1.3700	1.3700	-1.439%	1	497	-29.197%
2025-11-21	1.5400	1.5800	1.3900	1.3900	-14.724%	80	497	-30.216%
2025-11-18	1.6300	1.6300	1.6300	1.6300	+5.161%	2	481	-40.491%
2025-11-17	1.5500	1.5500	1.5000	1.5500	+10.714%	76	481	-37.419%
2025-11-14	1.4400	1.4400	1.4000	1.4000	0.000%	2	440	-30.714%
2025-11-07	1.4000	1.4500	1.3800	1.4000	+7.692%	5	439	-30.714%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	440	-25.385%
2025-11-04	1.2900	1.2900	1.2900	1.2900	+3.200%	1	439	-24.806%
2025-10-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	438	-22.400%
2025-10-29	1.2500	1.2500	1.2500	1.2500	-3.846%	35	437	-22.400%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+11.111%	1	403	-25.385%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-1.681%	1	402	-17.094%
2025-10-20	1.1800	1.2200	1.1800	1.1900	+5.310%	330	401	-18.487%
2025-10-16	1.1800	1.1800	1.1300	1.1300	-3.419%	51	141	-14.159%
2025-10-15	1.1700	1.1700	1.1700	1.1700	-5.645%	1	141	-17.094%
2025-10-13	1.1000	1.2400	1.1000	1.2400	+3.333%	4	141	-21.774%
2025-10-10	1.0900	1.2000	1.0900	1.2000	0.000%	34	140	-19.167%
2025-10-08	1.0800	1.2200	1.0800	1.2000	+14.286%	58	108	-19.167%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+16.667%	1	50	-7.619%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+8.434%	25	50	+7.778%
2025-10-01	0.8800	0.9300	0.0100	0.8300	-32.520%	33	32	+16.867%
2025-09-30	1.2300	1.2300	1.2300	1.2300	+29.474%	1	24	-21.138%
2025-09-26	0.9000	0.9500	0.9000	0.9500	-9.524%	26	24	+2.105%
2025-09-25	1.0500	1.0500	0.9900	1.0500	-5.405%	22	27	-7.619%
2025-09-17	1.0000	1.1100	1.0000	1.1100	0.000%	26	26	-12.613%

.dark-mode .qzYdq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzYdq1{ 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