Dark

BMBL20270115C3.5
BMBL Jan 15 2027 3.50 Call (BMBL270115C00003500)
option OPRA

EOD

Jul 28, 2026

0.4500+462.500%(+0.3700)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4500	0.4500	0.4000	0.4500	+462.500%	50	714	0.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-69.231%	10	704	+462.500%
2026-07-22	0.3400	0.3400	0.2600	0.2600	-18.750%	10	694	+73.077%
2026-07-21	0.3000	0.3200	0.3000	0.3200	-15.789%	25	694	+40.625%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-15.556%	5	712	+18.421%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	5	712	0.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-29.577%	4	712	-10.000%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+24.561%	1	708	-36.620%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-5.000%	1	708	-21.053%
2026-06-30	0.5700	0.8000	0.5400	0.6000	+9.091%	59	708	-25.000%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+22.222%	1	649	-18.182%
2026-06-26	0.5000	0.5000	0.4500	0.4500	+28.571%	115	648	0.000%
2026-06-25	0.5000	0.5500	0.3500	0.3500	-12.500%	4	534	+28.571%
2026-06-24	0.4000	0.4000	0.4000	0.4000	0.000%	5	533	+12.500%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-24.528%	100	533	+12.500%
2026-06-18	0.5500	0.5500	0.5300	0.5300	-8.621%	9	519	-15.094%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+7.407%	2	519	-22.414%
2026-06-16	0.5500	0.5500	0.5400	0.5400	+25.581%	20	517	-16.667%
2026-06-11	0.3900	0.4500	0.3900	0.4300	-4.444%	51	517	+4.651%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-30.769%	25	516	0.000%
2026-06-04	0.6000	0.6500	0.6000	0.6500	-12.162%	3	491	-30.769%
2026-05-28	0.7600	0.7700	0.7400	0.7400	+23.333%	10	488	-39.189%
2026-05-26	0.7200	0.7200	0.6000	0.6000	-6.250%	10	490	-25.000%
2026-05-21	0.6000	0.6500	0.6000	0.6400	-8.571%	6	493	-29.688%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	488	-35.714%
2026-05-15	0.8100	0.8100	0.7000	0.7500	0.000%	37	487	-40.000%
2026-05-14	0.8500	0.8700	0.7500	0.7500	-11.765%	15	508	-40.000%
2026-05-13	0.8000	0.8500	0.6500	0.8500	-5.556%	49	506	-47.059%
2026-05-12	0.8000	0.9000	0.8000	0.9000	+15.385%	33	506	-50.000%
2026-05-11	0.9000	0.9200	0.7800	0.7800	-13.333%	20	506	-42.308%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-10.000%	1	494	-50.000%
2026-05-06	1.1500	1.1500	0.9700	1.0000	-33.333%	21	493	-55.000%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+11.111%	5	492	-70.000%
2026-05-04	1.3200	1.3800	1.3200	1.3500	-3.571%	500	497	-66.667%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-19.075%	1	595	-67.857%
2026-04-21	1.6700	1.7300	1.6700	1.7300	+13.816%	2	596	-73.988%
2026-04-20	1.5200	1.5200	1.5200	1.5200	+1.333%	1	596	-70.395%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+47.059%	1	596	-70.000%
2026-04-13	1.0000	1.0200	1.0000	1.0200	+20.000%	10	597	-55.882%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-5.556%	20	602	-47.059%
2026-04-09	0.9500	0.9500	0.9000	0.9000	-10.000%	10	613	-50.000%
2026-04-07	1.0000	1.0000	0.9500	1.0000	+11.111%	507	603	-55.000%
2026-04-02	0.8000	0.9000	0.8000	0.9000	0.000%	29	141	-50.000%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+1.124%	5	141	-50.000%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+4.706%	10	141	-49.438%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-17.476%	5	136	-47.059%
2026-03-23	1.0300	1.0300	1.0300	1.0300	-1.905%	1	132	-56.311%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-5.405%	4	131	-57.143%
2026-03-19	1.1100	1.1100	1.1100	1.1100	-11.200%	25	131	-59.459%
2026-03-18	1.3500	1.3500	1.2500	1.2500	-16.667%	5	131	-64.000%
2026-03-17	1.3500	1.6000	1.3500	1.5000	+30.435%	17	131	-70.000%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-8.000%	5	133	-60.870%
2026-03-12	1.3000	1.5000	1.2400	1.2500	+68.919%	7	133	-64.000%
2026-03-11	0.7400	0.7400	0.7400	0.7400	+13.846%	1	132	-39.189%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-23.529%	2	132	-30.769%
2026-03-05	0.8500	0.8500	0.8500	0.8500	+8.974%	25	132	-47.059%
2026-03-04	0.7800	0.7800	0.7800	0.7800	-8.235%	30	116	-42.308%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+28.788%	20	86	-47.059%
2026-02-19	0.6600	0.6600	0.6600	0.6600	+88.571%	5	86	-31.818%
2026-02-12	0.7000	0.7000	0.3500	0.3500	-61.111%	3	86	+28.571%
2026-02-10	0.9000	0.9000	0.8500	0.9000	+1.124%	14	86	-50.000%
2026-02-06	0.8900	0.8900	0.8900	0.8900	+4.706%	1	80	-49.438%
2026-02-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	80	-47.059%
2026-02-03	0.8600	0.8600	0.8500	0.8500	-15.000%	3	81	-47.059%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-13.043%	1	80	-55.000%
2026-01-27	1.1500	1.1500	1.1500	1.1500	+9.524%	2	80	-60.870%
2026-01-23	1.0500	1.0500	1.0500	1.0500	0.000%	3	80	-57.143%
2026-01-20	1.0500	1.0500	1.0500	1.0500	+31.250%	5	78	-57.143%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-27.928%	10	78	-43.750%
2026-01-08	1.0900	1.1100	1.0900	1.1100	-3.478%	7	78	-59.459%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+4.545%	5	76	-60.870%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+4.762%	1	76	-59.091%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-8.696%	1	76	-57.143%
2025-12-16	1.1500	1.1500	1.1500	1.1500	0.000%	1	76	-60.870%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	75	-60.870%
2025-12-08	2.5000	2.5000	1.2500	1.2500	+5.932%	4	75	-64.000%
2025-11-25	1.1800	1.1800	1.1800	1.1800	+18.000%	1	75	-61.864%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-62.687%	2	76	-55.000%
2025-11-03	2.6800	2.6800	2.6800	2.6800	-5.965%	1	76	-83.209%
2025-10-03	2.8500	2.8500	2.8500	2.8500	-10.938%	1	76	-84.211%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-13.279%	10	76	-85.938%
2025-09-24	3.6900	3.6900	3.6900	3.6900	+6.340%	1	66	-87.805%
2025-09-11	3.4700	3.4700	3.4700	3.4700	+9.119%	3	65	-87.032%
2025-08-11	3.2500	3.2500	3.1800	3.1800	-29.333%	2	65	-85.849%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+36.364%	1	65	-90.000%
2025-07-07	3.5000	3.5000	3.3000	3.3000	-15.167%	3	66	-86.364%
2025-07-01	3.8200	3.9000	3.8200	3.8900	+50.193%	3	67	-88.432%
2025-06-09	2.4600	2.6400	2.4300	2.5900	-1.894%	16	65	-82.625%
2025-06-06	2.5100	2.6900	2.5100	2.6400	-1.124%	44	65	-82.955%
2025-05-08	2.3500	2.6700	2.3500	2.6700	+24.186%	36	65	-83.146%
2025-05-02	2.1600	2.1600	2.1500	2.1500	+13.158%	54	75	-79.070%
2025-04-24	1.9000	1.9000	1.9000	1.9000	+22.581%	1	76	-76.316%
2025-04-10	1.7000	1.8000	1.5500	1.5500	+3.333%	35	75	-70.968%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-27.536%	1	40	-70.000%
2025-03-25	2.0700	2.0700	2.0700	2.0700	-1.896%	6	39	-78.261%
2025-03-24	2.0000	2.1100	2.0000	2.1100	+14.054%	32	33	-78.673%
2025-03-21	1.8500	1.8500	1.8500	1.8500	0.000%	2	1	-75.676%

.dark-mode .pVGxT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVGxT3{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C3.5BMBL Jan 15 2027 3.50 Call (BMBL270115C00003500)option OPRA

BMBL20270115C3.5
BMBL Jan 15 2027 3.50 Call (BMBL270115C00003500)
option OPRA