Dark

BMBL20261016C3
BMBL Oct 16 2026 3.00 Call (BMBL261016C00003000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0300	0.0300	0.000%	3	2,503	0.000%
2026-09-30	0.0500	0.0500	0.0300	0.0300	-40.000%	5	2,504	0.000%
2026-09-29	0.0500	0.0500	0.0400	0.0500	+66.667%	89	2,504	-40.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,456	0.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,456	-25.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	6	2,456	-40.000%
2026-09-23	0.0500	0.0600	0.0500	0.0500	-50.000%	522	2,456	-40.000%
2026-09-22	0.1000	0.1000	0.0900	0.1000	0.000%	12	2,280	-70.000%
2026-09-21	0.1000	0.1200	0.0500	0.1000	-23.077%	242	2,277	-70.000%
2026-09-18	0.1000	0.1300	0.1000	0.1300	-35.000%	70	2,111	-76.923%
2026-09-16	0.2200	0.2200	0.2000	0.2000	-31.034%	21	2,097	-85.000%
2026-09-15	0.1500	0.3000	0.1500	0.2900	+45.000%	30	2,098	-89.655%
2026-09-14	0.2300	0.3000	0.2000	0.2000	-20.000%	20	2,076	-85.000%
2026-09-11	0.2000	0.3000	0.2000	0.2500	+19.048%	166	2,088	-88.000%
2026-09-10	0.2000	0.2100	0.1900	0.2100	+5.000%	8	2,165	-85.714%
2026-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,163	-85.000%
2026-09-08	0.2300	0.2400	0.2000	0.2000	0.000%	64	2,163	-85.000%
2026-09-04	0.1500	0.2000	0.1500	0.2000	0.000%	7	2,161	-85.000%
2026-09-03	0.2000	0.2300	0.2000	0.2000	+33.333%	69	2,161	-85.000%
2026-09-02	0.1300	0.1900	0.1000	0.1500	+25.000%	96	2,158	-80.000%
2026-09-01	0.1000	0.1200	0.1000	0.1200	0.000%	82	2,112	-75.000%
2026-08-28	0.1000	0.1200	0.1000	0.1200	-20.000%	21	2,032	-75.000%
2026-08-26	0.1500	0.1500	0.1300	0.1500	0.000%	23	2,012	-80.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	9	1,990	-80.000%
2026-08-24	0.1500	0.1500	0.1200	0.1500	-25.000%	32	1,986	-80.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,969	-85.000%
2026-08-20	0.2100	0.2500	0.1500	0.2300	+15.000%	91	1,969	-86.957%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+11.111%	47	1,988	-85.000%
2026-08-18	0.2000	0.2000	0.1800	0.1800	+20.000%	11	1,960	-83.333%
2026-08-17	0.1500	0.1500	0.1400	0.1500	-25.000%	12	1,959	-80.000%
2026-08-14	0.1500	0.2000	0.1500	0.2000	+11.111%	81	1,948	-85.000%
2026-08-13	0.1500	0.2000	0.1500	0.1800	-10.000%	26	1,921	-83.333%
2026-08-12	0.2500	0.2500	0.1000	0.2000	0.000%	24	1,900	-85.000%
2026-08-11	0.2400	0.2500	0.2000	0.2000	-16.667%	126	1,891	-85.000%
2026-08-10	0.2500	0.2500	0.2000	0.2400	-14.286%	410	1,893	-87.500%
2026-08-07	0.3000	0.3000	0.2800	0.2800	+3.704%	4	1,592	-89.286%
2026-08-06	0.3000	0.3000	0.2700	0.2700	-43.750%	10	1,588	-88.889%
2026-08-04	0.5000	0.5000	0.4800	0.4800	+20.000%	10	1,578	-93.750%
2026-08-03	0.3500	0.4000	0.3500	0.4000	+33.333%	143	1,568	-92.500%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-25.000%	22	1,608	-90.000%
2026-07-29	0.4000	0.4500	0.4000	0.4000	+14.286%	4	1,587	-92.500%
2026-07-27	0.3000	0.3500	0.3000	0.3500	+9.375%	3	1,588	-91.429%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-8.571%	4	1,588	-90.625%
2026-07-23	0.2300	0.3500	0.2300	0.3500	+40.000%	3	1,592	-91.429%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,589	-88.000%
2026-07-21	0.3500	0.3500	0.3100	0.3100	-8.824%	51	1,588	-90.323%
2026-07-20	0.3700	0.3700	0.3400	0.3400	-24.444%	27	1,538	-91.176%
2026-07-17	0.4500	0.4500	0.4200	0.4500	-18.182%	7	1,545	-93.333%
2026-07-15	0.5500	0.5500	0.5500	0.5500	+17.021%	25	1,546	-94.545%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	2	1,538	-93.617%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,538	-92.500%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	15	1,538	-94.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-16.667%	4	1,553	-94.000%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,549	-95.000%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-21.429%	60	1,549	-94.545%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+7.692%	4	1,548	-95.714%
2026-07-01	0.6000	0.7500	0.6000	0.6500	+1.563%	14	1,548	-95.385%
2026-06-30	0.5000	0.6400	0.5000	0.6400	+6.667%	4	1,561	-95.313%
2026-06-29	0.5000	0.6000	0.5000	0.6000	+20.000%	59	1,561	-95.000%
2026-06-26	0.5000	0.5800	0.5000	0.5000	+11.111%	55	1,508	-94.000%
2026-06-25	0.3000	0.6500	0.2900	0.4500	+12.500%	1,396	1,501	-93.333%
2026-06-23	0.3600	0.4000	0.3600	0.4000	0.000%	3	202	-92.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-25.926%	4	201	-92.500%
2026-06-16	0.5400	0.5400	0.5400	0.5400	+20.000%	1	204	-94.444%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+12.500%	5	203	-93.333%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	3	199	-92.500%
2026-06-10	0.4000	0.4000	0.3500	0.4000	-11.111%	13	196	-92.500%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-6.250%	10	190	-93.333%
2026-06-05	0.5000	0.5000	0.4800	0.4800	-9.434%	31	190	-93.750%
2026-06-04	0.6100	0.6500	0.5300	0.5300	+6.000%	23	169	-94.340%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-37.500%	4	152	-94.000%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+14.286%	1	148	-96.250%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	147	-95.714%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-7.143%	20	147	-95.385%
2026-05-22	0.6500	0.7000	0.6500	0.7000	0.000%	30	143	-95.714%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-38.053%	40	143	-95.714%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-37.222%	100	103	-97.345%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+20.000%	1	6	-98.333%
2026-03-17	1.5000	1.5000	1.5000	1.5000	+22.951%	2	6	-98.000%
2026-03-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	8	-97.541%
2026-03-13	1.4000	1.4000	1.2500	1.2500	-13.793%	22	9	-97.600%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+90.789%	1	7	-97.931%
2026-03-11	0.7600	0.7600	0.7600	0.7600	+8.571%	1	6	-96.053%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-30.000%	2	5	-95.714%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+28.205%	1	3	-97.000%
2026-02-25	0.7800	0.7800	0.7800	0.7800	0.000%	2	0	-96.154%

.dark-mode .bzHcsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzHcsr{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20261016C3BMBL Oct 16 2026 3.00 Call (BMBL261016C00003000)option OPRA

BMBL20261016C3
BMBL Oct 16 2026 3.00 Call (BMBL261016C00003000)
option OPRA