Dark

BMBL20270115C3
BMBL Jan 15 2027 3.00 Call (BMBL270115C00003000)
option OPRA

EOD

Jul 30, 2026

0.5000-16.667%(-0.1000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5000	0.5000	0.5000	-16.667%	35	2,473	0.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,508	-16.667%
2026-07-27	0.5000	0.6000	0.5000	0.6000	+9.091%	37	2,510	-16.667%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+25.000%	1	2,487	-9.091%
2026-07-22	0.5000	0.5400	0.4400	0.4400	-20.000%	109	2,487	+13.636%
2026-07-21	0.6000	0.6000	0.5500	0.5500	-8.333%	53	2,378	-9.091%
2026-07-15	0.5500	0.6000	0.5500	0.6000	-14.286%	11	2,325	-16.667%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,335	-28.571%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-11.765%	2	2,334	-16.667%
2026-07-10	0.4600	0.6800	0.4600	0.6800	+4.615%	506	2,334	-26.471%
2026-07-09	0.6500	0.6600	0.6500	0.6500	+8.333%	501	2,828	-23.077%
2026-07-08	0.6000	0.6100	0.5500	0.6000	-7.692%	429	2,327	-16.667%
2026-07-07	0.6900	0.6900	0.6500	0.6500	-13.333%	4	1,898	-23.077%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-11.765%	10	1,895	-33.333%
2026-07-02	0.8500	0.8500	0.8500	0.8500	+13.333%	11	1,886	-41.176%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,886	-33.333%
2026-06-26	0.6500	0.7500	0.6500	0.6800	+13.333%	30	1,887	-26.471%
2026-06-25	0.5200	1.0000	0.4500	0.6000	-18.919%	296	1,908	-16.667%
2026-06-16	0.7400	0.7400	0.7400	0.7400	+34.545%	50	1,612	-32.432%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-6.780%	10	1,662	-9.091%
2026-06-11	0.5900	0.5900	0.5900	0.5900	-10.606%	1	1,672	-15.254%
2026-06-10	0.6000	0.6600	0.6000	0.6600	+1.538%	11	1,671	-24.242%
2026-06-03	0.7000	0.7000	0.6500	0.6500	-27.778%	316	1,671	-23.077%
2026-06-01	0.9000	0.9000	0.8900	0.9000	+2.273%	400	1,431	-44.444%
2026-05-27	0.8800	0.8800	0.8800	0.8800	+6.024%	27	1,033	-43.182%
2026-05-22	0.8500	0.8500	0.8300	0.8300	+6.410%	200	816	-39.759%
2026-05-21	0.7800	0.8200	0.7800	0.7800	-7.143%	39	845	-35.897%
2026-05-19	1.2000	1.2000	0.8400	0.8400	-11.579%	51	845	-40.476%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-5.941%	150	733	-47.368%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+1.000%	10	733	-50.495%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-9.091%	125	733	-50.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-3.509%	40	858	-54.545%
2026-05-06	1.1000	1.1400	1.1000	1.1400	-29.630%	9	898	-56.140%
2026-05-04	1.6200	1.6200	1.6200	1.6200	-20.976%	8	897	-69.136%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+16.477%	1	902	-75.610%
2026-04-24	1.7000	1.7600	1.7000	1.7600	+10.000%	3	901	-71.591%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-5.882%	2	904	-68.750%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+40.496%	15	906	-70.588%
2026-04-13	1.1700	1.2100	1.1700	1.2100	-4.724%	110	921	-58.678%
2026-04-10	1.2700	1.2700	1.2700	1.2700	+5.833%	10	1,031	-60.630%
2026-04-09	1.1500	1.2000	1.1500	1.2000	-9.091%	11	1,021	-58.333%
2026-04-08	1.3200	1.3200	1.3200	1.3200	+16.814%	5	1,026	-62.121%
2026-04-02	1.0200	1.2000	1.0000	1.1300	+7.619%	23	1,019	-55.752%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-1.869%	1	1,019	-52.381%
2026-03-25	1.0700	1.0700	1.0700	1.0700	-6.957%	3	1,020	-53.271%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-17.857%	2	1,023	-56.522%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-22.652%	3	1,025	-64.286%
2026-03-17	1.8100	1.8100	1.8100	1.8100	+20.667%	1	1,028	-72.376%
2026-03-13	1.6000	1.6000	1.4600	1.5000	0.000%	36	1,029	-66.667%
2026-03-12	1.4000	1.6500	1.4000	1.5000	+66.667%	1,148	1,063	-66.667%
2026-03-11	0.8600	0.9000	0.8500	0.9000	+5.882%	124	2,061	-44.444%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,939	-41.176%
2026-03-09	1.0000	1.0000	0.8400	0.8400	-14.286%	14	1,938	-40.476%
2026-03-04	0.9900	0.9900	0.9400	0.9800	+2.083%	107	1,933	-48.980%
2026-03-03	0.9500	0.9600	0.9500	0.9600	-4.000%	30	1,826	-47.917%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,796	-50.000%
2026-02-26	1.0400	1.0700	1.0400	1.0700	+22.989%	37	1,795	-53.271%
2026-02-25	0.8500	0.8700	0.8500	0.8700	-1.136%	63	1,845	-42.529%
2026-02-24	0.9000	0.9000	0.8600	0.8800	+17.333%	70	1,845	-43.182%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,785	-33.333%
2026-02-20	1.0000	1.0000	0.9000	0.9000	+20.000%	26	1,786	-44.444%
2026-02-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,770	-33.333%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-10.714%	10	1,771	-33.333%
2026-02-13	0.8200	0.8400	0.7000	0.8400	+2.439%	461	1,944	-40.476%
2026-02-12	0.9000	0.9000	0.8200	0.8200	-11.828%	13	1,944	-39.024%
2026-02-11	0.9000	0.9500	0.9000	0.9300	-16.964%	1,058	1,942	-46.237%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+6.667%	1	966	-55.357%
2026-02-09	1.0500	1.0500	1.0500	1.0500	0.000%	50	966	-52.381%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+5.000%	50	916	-52.381%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-5.660%	350	900	-50.000%
2026-02-03	1.0000	1.0600	1.0000	1.0600	-25.874%	55	659	-52.830%
2026-01-28	1.5000	1.5000	1.3500	1.4300	-1.379%	35	629	-65.035%
2026-01-27	1.4000	1.4500	1.4000	1.4500	+7.407%	14	609	-65.517%
2026-01-12	1.3500	1.3500	1.3500	1.3500	-6.897%	1	601	-62.963%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+16.000%	1	601	-65.517%
2026-01-06	1.2000	1.2500	1.2000	1.2500	-10.714%	852	601	-60.000%
2026-01-05	1.4500	1.4500	1.4000	1.4000	0.000%	515	914	-64.286%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+3.704%	1	914	-64.286%
2025-12-31	1.3000	1.4500	1.3000	1.3500	-3.571%	659	257	-62.963%
2025-12-30	1.7000	1.7000	1.3000	1.4000	+3.704%	7	257	-64.286%
2025-12-29	1.2800	1.3500	1.2500	1.3500	+1.504%	19	258	-62.963%
2025-12-23	1.3300	1.3300	1.3300	1.3300	-1.481%	35	265	-62.406%
2025-12-16	1.3400	1.3500	1.3400	1.3500	+3.846%	5	230	-62.963%
2025-12-12	1.3300	1.3300	1.3000	1.3000	-32.292%	6	225	-61.538%
2025-11-25	1.9800	1.9800	1.9200	1.9200	+20.000%	17	219	-73.958%
2025-11-18	1.6000	1.6000	1.6000	1.6000	+14.286%	2	236	-68.750%
2025-11-14	1.4500	1.5500	1.4000	1.4000	-10.256%	21	234	-64.286%
2025-11-13	1.7300	1.7300	1.5600	1.5600	-5.455%	11	215	-67.949%
2025-11-12	1.6500	1.6500	1.6500	1.6500	-2.941%	1	208	-69.697%
2025-11-11	1.7500	1.7500	1.7000	1.7000	-7.104%	2	207	-70.588%
2025-11-06	1.9800	1.9800	1.7000	1.8300	-34.643%	19	205	-72.678%
2025-11-03	2.8000	2.8000	2.8000	2.8000	0.000%	1	189	-82.143%
2025-10-10	2.8000	2.8000	2.8000	2.8000	-20.000%	1	189	-82.143%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+1.449%	1	188	-85.714%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-0.862%	2	188	-85.507%
2025-10-01	3.4800	3.4800	3.4800	3.4800	-24.348%	1	186	-85.632%
2025-09-15	4.4500	4.6000	4.4500	4.6000	+10.843%	9	187	-89.130%
2025-09-12	4.1500	4.1500	4.1500	4.1500	+6.684%	2	191	-87.952%
2025-09-05	3.9000	3.9000	3.8900	3.8900	+9.577%	80	189	-87.147%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-5.333%	10	119	-85.915%
2025-08-15	3.7500	3.7500	3.7500	3.7500	+10.294%	10	129	-86.667%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-33.333%	10	119	-85.294%
2025-08-06	5.0500	5.1000	5.0500	5.1000	-10.683%	30	109	-90.196%
2025-07-24	5.7100	5.7100	5.7100	5.7100	+42.750%	10	124	-91.243%
2025-07-15	4.0000	4.0000	4.0000	4.0000	+5.263%	2	134	-87.500%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-9.524%	1	136	-86.842%
2025-07-10	4.3000	4.3000	4.2000	4.2000	+7.692%	2	137	-88.095%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-4.645%	3	142	-87.179%
2025-06-26	3.9000	4.0900	3.9000	4.0900	+16.857%	6	142	-87.775%
2025-06-25	3.5000	3.5000	3.5000	3.5000	+21.107%	1	148	-85.714%
2025-06-09	2.7800	2.9400	2.7800	2.8900	-1.701%	22	147	-82.699%
2025-06-06	2.7600	2.9400	2.7600	2.9400	-14.783%	24	147	-82.993%
2025-05-27	3.4500	3.4500	3.4500	3.4500	+21.908%	10	199	-85.507%
2025-05-08	2.7800	2.8300	2.7800	2.8300	+25.778%	27	209	-82.332%
2025-05-07	2.2500	2.2500	2.2500	2.2500	-6.250%	25	236	-77.778%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+37.143%	50	211	-79.167%
2025-04-11	1.8000	1.8000	1.7500	1.7500	-2.778%	52	223	-71.429%
2025-04-10	1.8400	1.8400	1.8000	1.8000	+2.857%	2	197	-72.222%
2025-04-09	2.1000	2.1000	1.7500	1.7500	-14.634%	2	195	-71.429%
2025-04-03	2.0500	2.0500	2.0500	2.0500	+5.128%	4	193	-75.610%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-7.143%	1	189	-74.359%
2025-03-28	2.3500	2.3500	2.1000	2.1000	-12.500%	4	188	-76.190%
2025-03-24	2.4000	2.4000	2.4000	2.4000	+9.091%	20	188	-79.167%
2025-03-21	2.2000	2.2000	2.2000	2.2000	-15.385%	20	168	-77.273%
2025-03-11	2.6000	2.6000	2.6000	2.6000	+73.333%	3	168	-80.769%
2025-03-07	1.5000	1.5000	1.5000	1.5000	-41.176%	40	165	-66.667%
2025-03-06	2.5500	2.5500	2.5500	2.5500	+6.250%	5	163	-80.392%
2025-03-05	2.4000	2.4000	2.4000	2.4000	+0.418%	2	163	-79.167%
2025-03-04	2.3900	2.3900	2.3900	2.3900	-6.275%	1	160	-79.079%
2025-03-03	2.6000	2.6000	2.5500	2.5500	-6.250%	12	160	-80.392%
2025-02-27	2.8000	2.8000	2.7200	2.7200	-9.333%	2	148	-81.618%
2025-02-25	3.0000	3.0100	2.9900	3.0000	+3.448%	80	114	-83.333%
2025-02-21	3.1500	3.1500	2.9000	2.9000	-7.051%	8	114	-82.759%
2025-02-20	3.2000	3.2000	3.1000	3.1200	-4.294%	70	110	-83.974%
2025-02-19	4.1700	4.1700	3.2600	3.2600	-45.667%	33	40	-84.663%
2025-02-14	6.0000	6.0000	6.0000	6.0000	0.000%	2	8	-91.667%
2025-02-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	8	-91.667%
2025-01-31	5.8000	5.8000	5.8000	5.8000	+5.455%	6	9	-91.379%
2025-01-17	5.5000	5.5000	5.5000	5.5000	-16.667%	2	5	-90.909%
2024-12-04	6.6000	6.6000	6.6000	6.6000	+12.436%	1	5	-92.424%
2024-11-13	5.8700	5.8700	5.8700	5.8700	-6.825%	1	4	-91.482%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+53.659%	2	3	-92.063%
2024-09-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-87.805%

.dark-mode .ThGLZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThGLZr{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C3BMBL Jan 15 2027 3.00 Call (BMBL270115C00003000)option OPRA

BMBL20270115C3
BMBL Jan 15 2027 3.00 Call (BMBL270115C00003000)
option OPRA