Dark

BMBL20270115C15
BMBL Jan 15 2027 15.00 Call (BMBL270115C00015000)
option OPRA

Inactive

Jul 20, 2026

0.1200+20.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1100	0.1200	0.1100	0.1200	+20.000%	5	3,097	0.000%
2026-07-15	0.2000	0.2000	0.1000	0.1000	+66.667%	2	3,092	+20.000%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-70.000%	25	3,091	+100.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+100.000%	4	3,116	-40.000%
2026-03-17	0.1300	0.2000	0.1000	0.1000	0.000%	32	3,114	+20.000%
2026-03-13	0.1300	0.1300	0.1000	0.1000	-37.500%	16	3,115	+20.000%
2026-03-12	0.1300	0.2000	0.1000	0.1600	+100.000%	20	3,115	-25.000%
2026-02-26	0.0800	0.0800	0.0800	0.0800	-11.111%	200	3,116	+50.000%
2026-02-12	0.1000	0.1000	0.0900	0.0900	+80.000%	2	3,215	+33.333%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-50.000%	1	3,215	+140.000%
2026-01-23	0.1000	0.1000	0.1000	0.1000	-33.333%	8	3,215	+20.000%
2026-01-22	0.1700	0.2000	0.1000	0.1500	+25.000%	33	3,223	-20.000%
2026-01-21	0.1500	0.1900	0.1200	0.1200	+20.000%	7	3,222	0.000%
2026-01-20	0.1600	0.1600	0.1000	0.1000	-9.091%	24	3,221	+20.000%
2026-01-16	0.1400	0.1400	0.1100	0.1100	-8.333%	4	3,198	+9.091%
2026-01-15	0.2500	0.2500	0.1000	0.1200	-20.000%	14	3,198	0.000%
2026-01-13	0.1500	0.1500	0.1500	0.1500	+15.385%	6	3,201	-20.000%
2026-01-12	0.1600	0.2000	0.1000	0.1300	-13.333%	10	3,199	-7.692%
2026-01-09	0.1300	0.1500	0.1300	0.1500	-6.250%	2	3,196	-20.000%
2026-01-08	0.1600	0.1600	0.1000	0.1600	+6.667%	10	3,196	-25.000%
2026-01-07	0.1600	0.2500	0.1000	0.1500	+25.000%	21	3,195	-20.000%
2026-01-06	0.1400	0.1500	0.1200	0.1200	-7.692%	5	3,191	0.000%
2026-01-02	0.1300	0.1300	0.1300	0.1300	-18.750%	5	3,189	-7.692%
2025-12-31	0.0600	0.1600	0.0600	0.1600	+60.000%	25	3,193	-25.000%
2025-12-26	0.1500	0.1500	0.1000	0.1000	-28.571%	40	3,193	+20.000%
2025-12-24	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,203	-14.286%
2025-12-19	0.1500	0.1500	0.1400	0.1400	+40.000%	5	3,203	-14.286%
2025-12-18	0.1000	0.1000	0.1000	0.1000	-65.517%	5	3,198	+20.000%
2025-12-15	0.2900	0.2900	0.2900	0.2900	+70.588%	10	3,198	-58.621%
2025-12-11	0.1700	0.1700	0.1700	0.1700	+41.667%	10	3,188	-29.412%
2025-11-26	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,179	0.000%
2025-11-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,179	-20.000%
2025-11-14	0.2000	0.2000	0.1500	0.1500	0.000%	168	3,179	-20.000%
2025-11-13	0.2000	0.2000	0.1500	0.1500	-21.053%	20	3,180	-20.000%
2025-11-12	0.1900	0.1900	0.1900	0.1900	-5.000%	6	3,185	-36.842%
2025-11-11	0.2000	0.2000	0.2000	0.2000	-13.043%	3	3,185	-40.000%
2025-11-10	0.2300	0.2300	0.2300	0.2300	-20.690%	22	3,184	-47.826%
2025-11-06	1.7100	1.7100	0.2900	0.2900	-3.333%	24	3,206	-58.621%
2025-10-31	0.3000	0.3000	0.3000	0.3000	-25.000%	1	3,206	-60.000%
2025-10-28	0.2700	0.4000	0.2700	0.4000	+8.108%	2	3,207	-70.000%
2025-10-27	0.3200	0.3900	0.3200	0.3700	-9.756%	14	3,205	-67.568%
2025-10-24	0.3200	0.4400	0.3000	0.4100	+10.811%	4	3,205	-70.732%
2025-10-23	0.3700	0.3700	0.3700	0.3700	+5.714%	1	3,205	-67.568%
2025-10-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,206	-65.714%
2025-10-17	0.3000	0.3000	0.3000	0.3000	0.000%	15	3,206	-60.000%
2025-10-15	0.3000	0.3000	0.3000	0.3000	+15.385%	10	3,206	-60.000%
2025-10-14	0.2700	0.2700	0.2600	0.2600	-3.704%	51	3,206	-53.846%
2025-10-13	0.2300	0.2700	0.2300	0.2700	+8.000%	8	3,255	-55.556%
2025-10-10	0.2500	0.2500	0.2500	0.2500	-28.571%	8	3,255	-52.000%
2025-10-09	0.3500	0.3500	0.3500	0.3500	-12.500%	8	3,247	-65.714%
2025-10-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,238	-70.000%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+14.286%	10	3,238	-70.000%
2025-10-03	0.3600	0.3600	0.3500	0.3500	-10.256%	328	3,228	-65.714%
2025-10-02	0.4000	0.4000	0.3900	0.3900	-2.500%	10	3,219	-69.231%
2025-10-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,219	-70.000%
2025-09-30	0.4300	0.4300	0.3800	0.4000	-13.043%	46	3,219	-70.000%
2025-09-29	0.4200	0.4700	0.4200	0.4600	0.000%	165	3,199	-73.913%
2025-09-25	0.4600	0.4600	0.4600	0.4600	-13.208%	300	3,179	-73.913%
2025-09-24	0.5800	0.5800	0.5300	0.5300	-13.115%	44	3,469	-77.358%
2025-09-23	0.6100	0.6100	0.5800	0.6100	+5.172%	151	3,426	-80.328%
2025-09-22	0.5800	0.5800	0.5800	0.5800	-10.769%	50	3,572	-79.310%
2025-09-19	0.7000	0.7500	0.6000	0.6500	-4.412%	88	3,622	-81.538%
2025-09-18	0.6200	0.7000	0.6200	0.6800	+21.429%	128	3,600	-82.353%
2025-09-17	0.5500	0.5600	0.5500	0.5600	-6.667%	5	3,492	-78.571%
2025-09-15	0.5900	0.6000	0.5900	0.6000	+15.385%	12	3,494	-80.000%
2025-09-12	0.5300	0.5300	0.5200	0.5200	-5.455%	11	3,503	-76.923%
2025-09-11	0.5500	0.5500	0.5200	0.5500	+3.774%	275	3,498	-78.182%
2025-09-05	0.5000	0.5500	0.5000	0.5300	+6.000%	101	3,478	-77.358%
2025-09-04	0.4000	0.5000	0.3600	0.5000	+11.111%	56	3,477	-76.000%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+12.500%	30	3,471	-73.333%
2025-08-28	0.4100	0.4200	0.4000	0.4000	-11.111%	3	3,466	-70.000%
2025-08-27	0.4500	0.4500	0.4500	0.4500	+4.651%	10	3,466	-73.333%
2025-08-26	0.4300	0.4300	0.4300	0.4300	-8.511%	2	3,476	-72.093%
2025-08-25	0.4700	0.4700	0.4700	0.4700	-14.545%	1	3,476	-74.468%
2025-08-22	0.5500	0.5500	0.5500	0.5500	+10.000%	5	3,475	-78.182%
2025-08-20	0.4500	0.5000	0.4500	0.5000	+11.111%	2	3,475	-76.000%
2025-08-19	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,475	-73.333%
2025-08-15	0.5000	0.5000	0.5000	0.5000	+19.048%	20	3,476	-76.000%
2025-08-14	0.4000	0.5000	0.4000	0.4200	-37.313%	93	3,462	-71.429%
2025-08-13	0.5100	0.7000	0.5100	0.6700	+21.818%	730	3,442	-82.090%
2025-08-12	0.5500	0.5500	0.5500	0.5500	+19.565%	1	2,966	-78.182%
2025-08-11	0.4700	0.4700	0.4600	0.4600	-4.167%	21	2,966	-73.913%
2025-08-08	0.4500	0.4800	0.4200	0.4800	-4.000%	9	2,958	-75.000%
2025-08-07	0.5000	0.5300	0.4000	0.5000	-45.652%	60	2,958	-76.000%
2025-08-06	1.0500	1.0500	0.9200	0.9200	-8.000%	4	2,958	-86.957%
2025-08-01	1.0000	1.0000	1.0000	1.0000	+16.279%	51	2,958	-88.000%
2025-07-31	0.9000	0.9000	0.8600	0.8600	-4.444%	8	2,908	-86.047%
2025-07-30	0.8800	0.9200	0.8800	0.9000	+5.882%	9	2,905	-86.667%
2025-07-29	0.8500	0.8500	0.8500	0.8500	-24.779%	5	2,909	-85.882%
2025-07-25	1.1500	1.1500	1.1300	1.1300	+2.727%	19	2,914	-89.381%
2025-07-24	1.1000	1.1000	1.1000	1.1000	0.000%	201	2,912	-89.091%
2025-07-23	1.1200	1.1200	1.0700	1.1000	+29.412%	36	2,912	-89.091%
2025-07-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,907	-85.882%
2025-07-21	0.9000	0.9000	0.9000	0.9000	+11.111%	1	2,906	-86.667%
2025-07-18	0.7000	0.8100	0.6700	0.8100	+15.714%	33	2,906	-85.185%
2025-07-17	0.7200	0.7200	0.7000	0.7000	+42.857%	28	2,906	-82.857%
2025-07-14	0.4900	0.4900	0.4900	0.4900	-14.035%	10	2,906	-75.510%
2025-07-11	0.5700	0.5700	0.5700	0.5700	-5.000%	3	2,906	-78.947%
2025-07-10	0.6000	0.6000	0.6000	0.6000	0.000%	7	2,903	-80.000%
2025-07-09	0.5900	0.6000	0.5900	0.6000	-7.692%	6	2,903	-80.000%
2025-07-03	0.5500	0.6500	0.5500	0.6500	+3.175%	31	2,897	-81.538%
2025-07-01	0.5500	0.6300	0.5500	0.6300	+26.000%	506	2,957	-80.952%
2025-06-30	0.5300	0.5300	0.5000	0.5000	0.000%	3	2,457	-76.000%
2025-06-27	0.6500	0.6500	0.5000	0.5000	-16.667%	602	2,455	-76.000%
2025-06-26	0.6000	0.6500	0.6000	0.6000	+3.448%	77	2,034	-80.000%
2025-06-25	0.5000	0.5800	0.5000	0.5800	+65.714%	170	2,032	-79.310%
2025-06-05	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,900	-65.714%
2025-06-03	0.3000	0.3000	0.3000	0.3000	-21.053%	2	1,900	-60.000%
2025-06-02	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,898	-68.421%
2025-05-28	0.4600	0.5000	0.4600	0.5000	+6.383%	6	1,897	-76.000%
2025-05-27	0.4500	0.5000	0.4300	0.4700	-7.843%	541	1,892	-74.468%
2025-05-15	0.5100	0.5100	0.5100	0.5100	+15.909%	1	1,379	-76.471%
2025-05-09	0.4400	0.4400	0.4400	0.4400	+15.789%	2	1,379	-72.727%
2025-05-08	0.3800	0.3800	0.3800	0.3800	+5.556%	3	1,378	-68.421%
2025-05-02	0.3000	0.3600	0.3000	0.3600	+2.857%	220	1,381	-66.667%
2025-05-01	0.3500	0.3500	0.3500	0.3500	+40.000%	2	1,371	-65.714%
2025-04-30	0.2500	0.2500	0.2500	0.2500	-16.667%	15	1,369	-52.000%
2025-04-25	0.2400	0.3000	0.2400	0.3000	+50.000%	4	1,354	-60.000%
2025-04-24	0.2000	0.2000	0.2000	0.2000	-20.000%	3	1,352	-40.000%
2025-04-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,355	-52.000%
2025-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,355	-60.000%
2025-04-09	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,355	-60.000%
2025-04-04	0.2400	0.2600	0.2400	0.2600	-18.750%	40	1,354	-53.846%
2025-04-01	0.3500	0.3500	0.3200	0.3200	+6.667%	3	1,354	-62.500%
2025-03-28	0.3000	0.3000	0.3000	0.3000	-6.250%	22	1,352	-60.000%
2025-03-21	0.3200	0.3200	0.3200	0.3200	0.000%	16	1,342	-62.500%
2025-03-13	0.3200	0.3200	0.3200	0.3200	-28.889%	650	1,119	-62.500%
2025-03-12	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,119	-73.333%
2025-03-04	0.4000	0.4000	0.4000	0.4000	-20.000%	26	1,119	-70.000%
2025-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,093	-76.000%
2025-02-26	0.5000	0.5000	0.5000	0.5000	+6.383%	1	1,092	-76.000%
2025-02-21	0.4500	0.5000	0.4500	0.4700	-4.082%	20	1,092	-74.468%
2025-02-20	0.5000	0.5000	0.4500	0.4900	-2.000%	15	1,082	-75.510%
2025-02-19	0.6500	0.6500	0.4800	0.5000	-57.265%	439	1,067	-76.000%
2025-02-18	1.2500	1.2500	1.1700	1.1700	-8.594%	610	644	-89.744%
2025-02-14	1.3000	1.3000	1.2800	1.2800	+1.587%	16	47	-90.625%
2025-02-13	1.2600	1.2600	1.2600	1.2600	+14.545%	2	47	-90.476%
2025-02-04	1.1000	1.1000	1.1000	1.1000	-3.509%	1	47	-89.091%
2025-01-28	1.1400	1.1400	1.1400	1.1400	+1.786%	1	48	-89.474%
2025-01-27	1.1200	1.1200	1.1200	1.1200	+30.233%	1	48	-89.286%
2025-01-23	0.7800	0.8600	0.7800	0.8600	+17.808%	2	48	-86.047%
2025-01-22	0.7300	0.7300	0.7300	0.7300	-19.780%	1	46	-83.562%
2025-01-21	0.8000	0.9100	0.8000	0.9100	+9.639%	12	35	-86.813%
2025-01-14	0.8300	0.8300	0.8300	0.8300	-30.252%	3	35	-85.542%
2025-01-06	1.1900	1.1900	1.1900	1.1900	+15.534%	1	32	-89.916%
2024-12-30	1.0300	1.0300	1.0300	1.0300	-17.600%	20	31	-88.350%
2024-12-06	1.2500	1.2500	1.2500	1.2500	+4.167%	2	12	-90.400%
2024-11-18	1.1000	1.2000	1.1000	1.2000	0.000%	11	12	-90.000%
2024-11-11	1.2000	1.2000	1.2000	1.2000	+2.564%	1	2	-90.000%
2024-11-08	1.1700	1.1700	1.1700	1.1700	0.000%	2	1	-89.744%

.dark-mode .S0RMRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0RMRY{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C15BMBL Jan 15 2027 15.00 Call (BMBL270115C00015000)option OPRA

BMBL20270115C15
BMBL Jan 15 2027 15.00 Call (BMBL270115C00015000)
option OPRA