BULL Stock Prices

Data as of Oct 28, 2026

Last

5.53

Change

-0.03

Open

5.54

Previous

5.56

High

5.57

Low

5.44

Bid

-

Ask

-

Volume

7,166,561

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.654

Hist Vol

0.626

Opt Volume

19,328

Open Int

1,021,179

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.54	5.57	5.44	5.53	-0.03	7,166,561	19,328	0.654	0.626
Oct 27, 2026	5.55	5.73	5.54	5.56	+0.09	7,340,166	20,622	0.680	0.626
Oct 26, 2026	5.59	5.60	5.44	5.47	-0.18	7,893,829	23,990	0.696	0.626
Oct 23, 2026	5.87	5.94	5.61	5.65	-0.26	7,439,947	24,610	0.667	0.627
Oct 22, 2026	5.94	6.16	5.85	5.91	-0.18	7,093,593	20,182	0.665	0.626
Oct 21, 2026	6.11	6.18	6.00	6.10	+0.06	5,921,134	17,521	0.622	0.626
Oct 20, 2026	5.84	6.23	5.82	6.03	+0.13	9,676,550	30,999	0.673	0.626
Oct 19, 2026	6.11	6.14	5.89	5.90	-0.17	7,874,988	26,242	0.702	0.627
Oct 16, 2026	6.28	6.44	6.03	6.07	-0.22	7,822,373	20,485	0.634	0.630
Oct 15, 2026	5.91	6.34	5.83	6.30	+0.22	9,553,175	27,240	0.678	0.629
Oct 14, 2026	6.15	6.24	5.89	6.07	-0.24	10,050,213	42,283	0.678	0.629
Oct 13, 2026	6.32	6.39	6.25	6.31	+0.01	9,171,483	26,289	0.640	0.628
Oct 12, 2026	6.22	6.33	6.08	6.30	-0.01	9,887,869	30,551	0.737	0.629
Oct 9, 2026	6.22	6.43	6.05	6.31	+0.36	22,346,192	118,585	0.653	0.636
Oct 8, 2026	5.82	6.05	5.64	5.95	+0.06	21,153,639	96,900	0.729	0.633
Oct 7, 2026	5.83	6.03	5.51	5.89	-1.39	80,753,198	297,574	0.785	0.633
Oct 6, 2026	7.40	7.44	7.26	7.28	-0.08	5,830,292	17,358	0.577	0.600
Oct 5, 2026	7.37	7.51	7.25	7.36	+0.02	8,369,349	21,766	0.628	0.601
Oct 2, 2026	7.25	7.61	7.24	7.34	+0.00	11,885,679	44,642	0.593	0.601
Oct 1, 2026	7.00	7.15	6.86	7.03	+0.06	7,893,297	30,281	0.581	0.600
Sep 30, 2026	7.32	7.36	6.94	6.97	-0.20	9,190,071	31,283	0.575	0.602
Sep 29, 2026	7.12	7.19	7.02	7.17	+0.12	10,793,988	17,845	0.588	0.603
Sep 28, 2026	7.13	7.21	7.01	7.05	-0.14	7,910,874	40,104	0.630	0.603
Sep 25, 2026	7.28	7.35	7.14	7.19	-0.07	7,389,736	28,548	0.583	0.604
Sep 24, 2026	7.62	7.66	7.21	7.26	-0.39	13,683,705	57,348	0.598	0.606
Sep 23, 2026	8.03	8.04	7.61	7.65	-0.44	9,053,262	43,851	0.584	0.604
Sep 22, 2026	8.28	8.40	8.06	8.09	-0.16	11,184,241	40,118	0.590	0.602
Sep 21, 2026	8.57	8.66	8.21	8.25	+0.00	14,706,834	47,813	0.684	0.605
Sep 18, 2026	7.85	8.32	7.84	8.25	+0.54	18,178,358	79,787	0.616	0.606
Sep 17, 2026	7.95	7.96	7.63	7.71	+0.02	16,871,098	50,943	0.618	0.602
Sep 16, 2026	8.51	8.52	7.65	7.69	-0.97	29,092,229	103,601	0.620	0.603
Sep 15, 2026	8.86	8.90	8.47	8.66	-0.38	15,394,903	49,428	0.634	0.591
Sep 14, 2026	9.12	9.36	8.87	9.04	-0.19	11,380,711	37,645	0.690	0.590
Sep 11, 2026	9.33	9.59	9.13	9.23	-0.08	6,685,026	39,663	0.589	0.590
Sep 10, 2026	9.24	9.44	9.16	9.30	-0.12	7,222,432	32,584	0.620	0.592
Sep 9, 2026	9.68	9.82	9.38	9.42	-0.15	9,704,991	30,603	0.623	0.593
Sep 8, 2026	9.94	10.01	9.45	9.57	+0.00	11,646,914	30,428	0.641	0.593
Sep 4, 2026	9.79	9.92	9.56	9.74	-0.26	13,011,937	49,995	0.572	0.593
Sep 3, 2026	9.20	10.19	9.20	10.00	+1.00	32,599,294	193,729	0.611	0.593
Sep 2, 2026	9.09	9.10	8.84	9.00	-0.13	10,882,174	48,572	0.570	0.584
Sep 1, 2026	9.31	9.33	9.01	9.13	-0.35	10,479,747	36,244	0.578	0.584
Aug 31, 2026	9.40	9.58	9.16	9.48	+0.11	15,816,269	46,203	0.674	0.584
Aug 28, 2026	9.48	9.73	9.30	9.37	-0.20	17,431,246	76,246	0.574	0.589
Aug 27, 2026	8.99	9.62	8.75	9.57	+0.79	26,682,460	159,009	0.605	0.589
Aug 26, 2026	8.89	8.96	8.69	8.78	-0.16	12,707,094	30,009	0.640	0.583
Aug 25, 2026	8.46	9.05	8.41	8.94	+0.41	24,058,925	87,512	0.623	0.583
Aug 24, 2026	8.58	9.01	8.43	8.53	-0.25	20,511,141	79,044	0.735	0.582
Aug 21, 2026	8.99	9.55	8.57	8.78	-0.07	27,994,819	191,234	0.671	0.586
Aug 20, 2026	9.94	9.95	8.82	8.85	+0.21	50,478,070	334,521	0.617	0.586
Aug 19, 2026	8.01	8.70	7.91	8.64	+0.71	28,792,924	213,619	0.859	0.587
Aug 18, 2026	7.98	8.07	7.83	7.93	-0.23	12,497,336	51,431	0.765	0.584
Aug 17, 2026	8.04	8.25	7.96	8.16	+0.12	11,621,861	85,106	0.922	0.583
Aug 14, 2026	7.95	8.10	7.87	8.04	+0.09	7,171,598	59,615	0.768	0.584
Aug 13, 2026	7.67	8.14	7.66	7.95	+0.28	11,103,473	80,132	0.766	0.585
Aug 12, 2026	7.66	7.88	7.48	7.67	+0.10	10,393,591	43,356	0.779	0.585
Aug 11, 2026	7.28	7.68	7.17	7.57	+0.31	14,541,956	41,959	0.788	0.587
Aug 10, 2026	7.33	7.45	7.25	7.26	-0.06	4,884,251	32,833	0.755	0.586
Aug 7, 2026	7.33	7.44	7.23	7.32	+0.10	5,345,778	40,451	0.669	0.586
Aug 6, 2026	7.34	7.44	7.16	7.22	-0.16	5,232,813	34,153	0.711	0.586
Aug 5, 2026	7.58	7.60	7.37	7.38	-0.20	6,556,474	26,927	0.732	0.587
Aug 4, 2026	7.33	7.60	7.29	7.58	+0.32	8,887,451	48,825	0.725	0.588
Aug 3, 2026	7.08	7.29	7.08	7.26	+0.20	7,151,980	37,776	0.748	0.590
Jul 31, 2026	7.11	7.24	6.95	7.06	-0.09	6,024,100	30,372	0.682	0.593
Jul 30, 2026	7.01	7.19	6.93	7.15	+0.14	6,809,967	33,600	0.704	0.593
Jul 29, 2026	7.23	7.31	6.95	7.01	-0.26	8,074,550	21,954	0.712	0.593
Jul 28, 2026	7.36	7.48	7.16	7.27	-0.27	8,646,778	35,875	0.721	0.608

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.