Dark

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

EOD

Oct 1, 2026

0.2000-20.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.2500	0.2000	0.2000	-20.000%	7	3,290	0.000%
2026-09-30	0.2500	0.2500	0.2500	0.2500	+25.000%	20	3,283	-20.000%
2026-09-29	0.2200	0.2200	0.2000	0.2000	-13.043%	55	3,283	0.000%
2026-09-28	0.2300	0.2300	0.2300	0.2300	-20.690%	1	3,234	-13.043%
2026-09-25	0.2900	0.2900	0.2900	0.2900	-3.333%	4	3,233	-31.034%
2026-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,233	-33.333%
2026-09-23	0.3000	0.3000	0.3000	0.3000	-9.091%	10	3,234	-33.333%
2026-09-21	0.3500	0.3500	0.3300	0.3300	-10.811%	7	3,234	-39.394%
2026-09-18	0.3500	0.3700	0.3000	0.3700	-7.500%	38	3,239	-45.946%
2026-09-15	0.4800	0.4800	0.4000	0.4000	-23.077%	10	3,205	-50.000%
2026-09-14	0.4500	0.5200	0.4500	0.5200	+30.000%	10	3,200	-61.538%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-6.977%	3	3,199	-50.000%
2026-09-10	0.4400	0.4400	0.4300	0.4300	+7.500%	100	3,199	-53.488%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,269	-50.000%
2026-09-08	0.3700	0.4200	0.3700	0.4200	+5.000%	148	3,268	-52.381%
2026-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,364	-50.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	8	3,364	-50.000%
2026-09-02	0.3300	0.4000	0.3300	0.4000	+25.000%	16	3,368	-50.000%
2026-09-01	0.3200	0.3200	0.3200	0.3200	+6.667%	1	3,363	-37.500%
2026-08-31	0.2900	0.3000	0.2900	0.3000	-14.286%	202	3,362	-33.333%
2026-08-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,164	-42.857%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,164	-42.857%
2026-08-24	0.3300	0.4000	0.3000	0.3800	+8.571%	91	3,163	-47.368%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-7.895%	251	3,121	-42.857%
2026-08-20	0.3800	0.3800	0.3800	0.3800	+8.571%	1	2,872	-47.368%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+2.941%	13	2,873	-42.857%
2026-08-18	0.3500	0.3500	0.3400	0.3400	+17.241%	132	2,863	-41.176%
2026-08-17	0.2900	0.3500	0.2600	0.2900	-3.333%	272	2,733	-31.034%
2026-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,651	-33.333%
2026-08-13	0.3300	0.3500	0.3000	0.3000	0.000%	201	2,641	-33.333%
2026-08-12	0.3500	0.3500	0.3000	0.3000	-16.667%	6	2,453	-33.333%
2026-08-11	0.3600	0.3600	0.3600	0.3600	+2.857%	2	2,447	-44.444%
2026-08-10	0.3500	0.3500	0.3000	0.3500	-12.500%	67	2,445	-42.857%
2026-08-07	0.4600	0.4600	0.4000	0.4000	-9.091%	26	2,389	-50.000%
2026-08-06	0.4500	0.5100	0.4000	0.4400	-26.667%	64	2,363	-54.545%
2026-08-05	0.6500	0.6500	0.6000	0.6000	-7.692%	55	2,403	-66.667%
2026-08-03	0.5000	0.6500	0.5000	0.6500	+18.182%	20	2,458	-69.231%
2026-07-31	0.5500	0.5500	0.5400	0.5500	+10.000%	5	2,468	-63.636%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-16.667%	35	2,473	-60.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,508	-66.667%
2026-07-27	0.5000	0.6000	0.5000	0.6000	+9.091%	37	2,510	-66.667%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+25.000%	1	2,487	-63.636%
2026-07-22	0.5000	0.5400	0.4400	0.4400	-20.000%	109	2,487	-54.545%
2026-07-21	0.6000	0.6000	0.5500	0.5500	-8.333%	53	2,378	-63.636%
2026-07-15	0.5500	0.6000	0.5500	0.6000	-14.286%	11	2,325	-66.667%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,335	-71.429%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-11.765%	2	2,334	-66.667%
2026-07-10	0.4600	0.6800	0.4600	0.6800	+4.615%	506	2,334	-70.588%
2026-07-09	0.6500	0.6600	0.6500	0.6500	+8.333%	501	2,828	-69.231%
2026-07-08	0.6000	0.6100	0.5500	0.6000	-7.692%	429	2,327	-66.667%
2026-07-07	0.6900	0.6900	0.6500	0.6500	-13.333%	4	1,898	-69.231%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-11.765%	10	1,895	-73.333%
2026-07-02	0.8500	0.8500	0.8500	0.8500	+13.333%	11	1,886	-76.471%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,886	-73.333%
2026-06-26	0.6500	0.7500	0.6500	0.6800	+13.333%	30	1,887	-70.588%
2026-06-25	0.5200	1.0000	0.4500	0.6000	-18.919%	296	1,908	-66.667%
2026-06-16	0.7400	0.7400	0.7400	0.7400	+34.545%	50	1,612	-72.973%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-6.780%	10	1,662	-63.636%
2026-06-11	0.5900	0.5900	0.5900	0.5900	-10.606%	1	1,672	-66.102%
2026-06-10	0.6000	0.6600	0.6000	0.6600	+1.538%	11	1,671	-69.697%
2026-06-03	0.7000	0.7000	0.6500	0.6500	-27.778%	316	1,671	-69.231%
2026-06-01	0.9000	0.9000	0.8900	0.9000	+2.273%	400	1,431	-77.778%
2026-05-27	0.8800	0.8800	0.8800	0.8800	+6.024%	27	1,033	-77.273%
2026-05-22	0.8500	0.8500	0.8300	0.8300	+6.410%	200	816	-75.904%
2026-05-21	0.7800	0.8200	0.7800	0.7800	-7.143%	39	845	-74.359%
2026-05-19	1.2000	1.2000	0.8400	0.8400	-11.579%	51	845	-76.190%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-5.941%	150	733	-78.947%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+1.000%	10	733	-80.198%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-9.091%	125	733	-80.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-3.509%	40	858	-81.818%
2026-05-06	1.1000	1.1400	1.1000	1.1400	-29.630%	9	898	-82.456%
2026-05-04	1.6200	1.6200	1.6200	1.6200	-20.976%	8	897	-87.654%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+16.477%	1	902	-90.244%
2026-04-24	1.7000	1.7600	1.7000	1.7600	+10.000%	3	901	-88.636%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-5.882%	2	904	-87.500%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+40.496%	15	906	-88.235%
2026-04-13	1.1700	1.2100	1.1700	1.2100	-4.724%	110	921	-83.471%
2026-04-10	1.2700	1.2700	1.2700	1.2700	+5.833%	10	1,031	-84.252%
2026-04-09	1.1500	1.2000	1.1500	1.2000	-9.091%	11	1,021	-83.333%
2026-04-08	1.3200	1.3200	1.3200	1.3200	+16.814%	5	1,026	-84.848%
2026-04-02	1.0200	1.2000	1.0000	1.1300	+7.619%	23	1,019	-82.301%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-1.869%	1	1,019	-80.952%
2026-03-25	1.0700	1.0700	1.0700	1.0700	-6.957%	3	1,020	-81.308%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-17.857%	2	1,023	-82.609%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-22.652%	3	1,025	-85.714%
2026-03-17	1.8100	1.8100	1.8100	1.8100	+20.667%	1	1,028	-88.950%
2026-03-13	1.6000	1.6000	1.4600	1.5000	0.000%	36	1,029	-86.667%
2026-03-12	1.4000	1.6500	1.4000	1.5000	+66.667%	1,148	1,063	-86.667%
2026-03-11	0.8600	0.9000	0.8500	0.9000	+5.882%	124	2,061	-77.778%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,939	-76.471%
2026-03-09	1.0000	1.0000	0.8400	0.8400	-14.286%	14	1,938	-76.190%
2026-03-04	0.9900	0.9900	0.9400	0.9800	+2.083%	107	1,933	-79.592%
2026-03-03	0.9500	0.9600	0.9500	0.9600	-4.000%	30	1,826	-79.167%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,796	-80.000%
2026-02-26	1.0400	1.0700	1.0400	1.0700	+22.989%	37	1,795	-81.308%
2026-02-25	0.8500	0.8700	0.8500	0.8700	-1.136%	63	1,845	-77.011%
2026-02-24	0.9000	0.9000	0.8600	0.8800	+17.333%	70	1,845	-77.273%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,785	-73.333%
2026-02-20	1.0000	1.0000	0.9000	0.9000	+20.000%	26	1,786	-77.778%
2026-02-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,770	-73.333%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-10.714%	10	1,771	-73.333%
2026-02-13	0.8200	0.8400	0.7000	0.8400	+2.439%	461	1,944	-76.190%
2026-02-12	0.9000	0.9000	0.8200	0.8200	-11.828%	13	1,944	-75.610%
2026-02-11	0.9000	0.9500	0.9000	0.9300	-16.964%	1,058	1,942	-78.495%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+6.667%	1	966	-82.143%
2026-02-09	1.0500	1.0500	1.0500	1.0500	0.000%	50	966	-80.952%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+5.000%	50	916	-80.952%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-5.660%	350	900	-80.000%
2026-02-03	1.0000	1.0600	1.0000	1.0600	-25.874%	55	659	-81.132%
2026-01-28	1.5000	1.5000	1.3500	1.4300	-1.379%	35	629	-86.014%
2026-01-27	1.4000	1.4500	1.4000	1.4500	+7.407%	14	609	-86.207%
2026-01-12	1.3500	1.3500	1.3500	1.3500	-6.897%	1	601	-85.185%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+16.000%	1	601	-86.207%
2026-01-06	1.2000	1.2500	1.2000	1.2500	-10.714%	852	601	-84.000%
2026-01-05	1.4500	1.4500	1.4000	1.4000	0.000%	515	914	-85.714%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+3.704%	1	914	-85.714%
2025-12-31	1.3000	1.4500	1.3000	1.3500	-3.571%	659	257	-85.185%
2025-12-30	1.7000	1.7000	1.3000	1.4000	+3.704%	7	257	-85.714%
2025-12-29	1.2800	1.3500	1.2500	1.3500	+1.504%	19	258	-85.185%
2025-12-23	1.3300	1.3300	1.3300	1.3300	-1.481%	35	265	-84.962%
2025-12-16	1.3400	1.3500	1.3400	1.3500	+3.846%	5	230	-85.185%
2025-12-12	1.3300	1.3300	1.3000	1.3000	-32.292%	6	225	-84.615%
2025-11-25	1.9800	1.9800	1.9200	1.9200	+20.000%	17	219	-89.583%
2025-11-18	1.6000	1.6000	1.6000	1.6000	+14.286%	2	236	-87.500%
2025-11-14	1.4500	1.5500	1.4000	1.4000	-10.256%	21	234	-85.714%
2025-11-13	1.7300	1.7300	1.5600	1.5600	-5.455%	11	215	-87.179%
2025-11-12	1.6500	1.6500	1.6500	1.6500	-2.941%	1	208	-87.879%
2025-11-11	1.7500	1.7500	1.7000	1.7000	-7.104%	2	207	-88.235%
2025-11-06	1.9800	1.9800	1.7000	1.8300	-34.643%	19	205	-89.071%
2025-11-03	2.8000	2.8000	2.8000	2.8000	0.000%	1	189	-92.857%
2025-10-10	2.8000	2.8000	2.8000	2.8000	-20.000%	1	189	-92.857%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+1.449%	1	188	-94.286%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-0.862%	2	188	-94.203%
2025-10-01	3.4800	3.4800	3.4800	3.4800	-24.348%	1	186	-94.253%
2025-09-15	4.4500	4.6000	4.4500	4.6000	+10.843%	9	187	-95.652%
2025-09-12	4.1500	4.1500	4.1500	4.1500	+6.684%	2	191	-95.181%
2025-09-05	3.9000	3.9000	3.8900	3.8900	+9.577%	80	189	-94.859%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-5.333%	10	119	-94.366%
2025-08-15	3.7500	3.7500	3.7500	3.7500	+10.294%	10	129	-94.667%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-33.333%	10	119	-94.118%
2025-08-06	5.0500	5.1000	5.0500	5.1000	-10.683%	30	109	-96.078%
2025-07-24	5.7100	5.7100	5.7100	5.7100	+42.750%	10	124	-96.497%
2025-07-15	4.0000	4.0000	4.0000	4.0000	+5.263%	2	134	-95.000%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-9.524%	1	136	-94.737%
2025-07-10	4.3000	4.3000	4.2000	4.2000	+7.692%	2	137	-95.238%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-4.645%	3	142	-94.872%
2025-06-26	3.9000	4.0900	3.9000	4.0900	+16.857%	6	142	-95.110%
2025-06-25	3.5000	3.5000	3.5000	3.5000	+21.107%	1	148	-94.286%
2025-06-09	2.7800	2.9400	2.7800	2.8900	-1.701%	22	147	-93.080%
2025-06-06	2.7600	2.9400	2.7600	2.9400	-14.783%	24	147	-93.197%
2025-05-27	3.4500	3.4500	3.4500	3.4500	+21.908%	10	199	-94.203%
2025-05-08	2.7800	2.8300	2.7800	2.8300	+25.778%	27	209	-92.933%
2025-05-07	2.2500	2.2500	2.2500	2.2500	-6.250%	25	236	-91.111%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+37.143%	50	211	-91.667%
2025-04-11	1.8000	1.8000	1.7500	1.7500	-2.778%	52	223	-88.571%
2025-04-10	1.8400	1.8400	1.8000	1.8000	+2.857%	2	197	-88.889%
2025-04-09	2.1000	2.1000	1.7500	1.7500	-14.634%	2	195	-88.571%
2025-04-03	2.0500	2.0500	2.0500	2.0500	+5.128%	4	193	-90.244%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-7.143%	1	189	-89.744%
2025-03-28	2.3500	2.3500	2.1000	2.1000	-12.500%	4	188	-90.476%
2025-03-24	2.4000	2.4000	2.4000	2.4000	+9.091%	20	188	-91.667%
2025-03-21	2.2000	2.2000	2.2000	2.2000	-15.385%	20	168	-90.909%
2025-03-11	2.6000	2.6000	2.6000	2.6000	+73.333%	3	168	-92.308%
2025-03-07	1.5000	1.5000	1.5000	1.5000	-41.176%	40	165	-86.667%
2025-03-06	2.5500	2.5500	2.5500	2.5500	+6.250%	5	163	-92.157%
2025-03-05	2.4000	2.4000	2.4000	2.4000	+0.418%	2	163	-91.667%
2025-03-04	2.3900	2.3900	2.3900	2.3900	-6.275%	1	160	-91.632%
2025-03-03	2.6000	2.6000	2.5500	2.5500	-6.250%	12	160	-92.157%
2025-02-27	2.8000	2.8000	2.7200	2.7200	-9.333%	2	148	-92.647%
2025-02-25	3.0000	3.0100	2.9900	3.0000	+3.448%	80	114	-93.333%
2025-02-21	3.1500	3.1500	2.9000	2.9000	-7.051%	8	114	-93.103%
2025-02-20	3.2000	3.2000	3.1000	3.1200	-4.294%	70	110	-93.590%
2025-02-19	4.1700	4.1700	3.2600	3.2600	-45.667%	33	40	-93.865%
2025-02-14	6.0000	6.0000	6.0000	6.0000	0.000%	2	8	-96.667%
2025-02-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	8	-96.667%
2025-01-31	5.8000	5.8000	5.8000	5.8000	+5.455%	6	9	-96.552%
2025-01-17	5.5000	5.5000	5.5000	5.5000	-16.667%	2	5	-96.364%
2024-12-04	6.6000	6.6000	6.6000	6.6000	+12.436%	1	5	-96.970%
2024-11-13	5.8700	5.8700	5.8700	5.8700	-6.825%	1	4	-96.593%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+53.659%	2	3	-96.825%
2024-09-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-95.122%

.dark-mode .sn48qV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sn48qV{ 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