Dark

BMBL20270115C4.5
BMBL Jan 15 2027 4.50 Call (BMBL270115C00004500)
option OPRA

EOD

Jul 27, 2026

0.20000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	10	5,438	0.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+11.111%	7	5,438	0.000%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-18.182%	1	5,431	+11.111%
2026-07-16	0.2000	0.2400	0.1500	0.2200	+10.000%	39	5,431	-9.091%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+25.000%	1	5,423	0.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-50.000%	3	5,422	+25.000%
2026-07-08	0.2500	0.3200	0.2500	0.3200	+28.000%	10	5,419	-37.500%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-16.667%	105	5,409	-20.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+20.000%	10	5,404	-33.333%
2026-06-30	0.2700	0.2700	0.2500	0.2500	-16.667%	5	5,404	-20.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	+36.364%	1	5,399	-33.333%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+10.000%	5	5,400	-9.091%
2026-06-25	0.3500	0.3500	0.1000	0.2000	-42.857%	109	5,395	0.000%
2026-06-17	0.3200	0.3500	0.3200	0.3500	+16.667%	2	5,289	-42.857%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,291	-33.333%
2026-06-12	0.2500	0.3000	0.2500	0.3000	+20.000%	5	5,292	-33.333%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,289	-20.000%
2026-06-08	0.3000	0.3000	0.3000	0.3000	0.000%	2	5,288	-33.333%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-18.919%	2	5,288	-33.333%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+5.714%	60	5,288	-45.946%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-12.500%	1	5,228	-42.857%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	5,227	-50.000%
2026-06-01	0.4500	0.4500	0.4500	0.4500	0.000%	5	5,226	-55.556%
2026-05-28	0.4500	0.4500	0.4500	0.4500	+12.500%	6	5,226	-55.556%
2026-05-22	0.4200	0.4200	0.4000	0.4000	+14.286%	21	5,208	-50.000%
2026-05-21	0.3700	0.3700	0.3500	0.3500	-20.455%	120	5,328	-42.857%
2026-05-20	0.4000	0.4400	0.4000	0.4400	-2.222%	126	5,328	-54.545%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+12.500%	46	5,162	-55.556%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-11.111%	1	5,162	-50.000%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-6.250%	2	5,162	-55.556%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-4.000%	3	5,160	-58.333%
2026-05-12	0.5000	0.5000	0.5000	0.5000	0.000%	110	5,226	-60.000%
2026-05-11	0.5500	0.5500	0.5000	0.5000	-16.667%	6	5,226	-60.000%
2026-05-08	0.6000	0.6000	0.5500	0.6000	-7.692%	3	5,221	-66.667%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+4.839%	3	5,219	-69.231%
2026-05-06	0.9100	0.9100	0.6200	0.6200	-38.000%	28	5,216	-67.742%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	10	5,217	-80.000%
2026-05-01	1.0000	1.0500	0.9500	0.9500	-5.000%	41	5,246	-78.947%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-7.407%	2	5,246	-80.000%
2026-04-28	1.1500	1.1500	1.0800	1.0800	-6.087%	16	5,244	-81.481%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+15.000%	1	5,228	-82.609%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	5,227	-80.000%
2026-04-21	1.1000	1.1500	1.1000	1.1500	0.000%	61	5,288	-82.609%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+9.524%	10	5,288	-82.609%
2026-04-17	1.2000	1.2000	1.0500	1.0500	-4.545%	2	5,298	-80.952%
2026-04-16	0.9800	1.1000	0.9800	1.1000	+15.789%	31	5,296	-81.818%
2026-04-15	0.9400	0.9500	0.9400	0.9500	+33.803%	10	5,300	-78.947%
2026-04-14	0.7100	0.7100	0.7100	0.7100	+18.333%	50	5,290	-71.831%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+13.208%	2	5,342	-66.667%
2026-03-30	0.5300	0.5300	0.5300	0.5300	-26.389%	1	5,342	-62.264%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-40.000%	1	5,341	-72.222%
2026-03-17	1.1100	1.2000	1.1100	1.2000	+20.000%	66	5,340	-83.333%
2026-03-12	0.9000	1.0000	0.9000	1.0000	+122.222%	78	5,279	-80.000%
2026-03-10	0.5000	0.5000	0.4000	0.4500	-10.000%	3,927	5,218	-55.556%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-16.667%	13	6,278	-60.000%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+9.091%	100	6,265	-66.667%
2026-02-26	0.5600	0.6000	0.5500	0.5500	+10.000%	6,059	6,265	-63.636%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-9.091%	101	9,995	-60.000%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	10	9,894	-63.636%
2026-02-19	0.4500	0.5000	0.4000	0.5000	+2.041%	1,896	9,894	-60.000%
2026-02-13	0.5000	0.5000	0.4500	0.4900	-7.547%	1,424	6,074	-59.184%
2026-02-11	0.6500	0.6500	0.4200	0.5300	-11.667%	1,095	6,074	-62.264%
2026-02-10	0.6500	0.6500	0.6000	0.6000	+7.143%	11	5,035	-66.667%
2026-02-05	0.6500	0.6500	0.5500	0.5600	-20.000%	3,742	5,034	-64.286%
2026-02-02	0.6900	0.7000	0.6900	0.7000	-26.316%	958	1,322	-71.429%
2026-01-26	0.8500	0.9500	0.8500	0.9500	+26.667%	30	371	-78.947%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-11.765%	4	371	-73.333%
2026-01-21	0.8500	0.8500	0.8500	0.8500	0.000%	10	375	-76.471%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+6.250%	25	375	-76.471%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+6.667%	2	367	-75.000%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-6.250%	1	369	-73.333%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-1.235%	1	371	-75.000%
2026-01-02	0.9000	0.9000	0.8100	0.8100	-4.706%	32	371	-75.309%
2025-12-30	0.8500	0.8500	0.8500	0.8500	+6.250%	12	354	-76.471%
2025-12-26	0.8000	0.8000	0.8000	0.8000	+6.667%	60	354	-75.000%
2025-12-19	0.7500	0.7500	0.7500	0.7500	0.000%	10	294	-73.333%
2025-12-18	0.8000	0.8000	0.7500	0.7500	-11.765%	11	284	-73.333%
2025-12-16	0.8000	0.9000	0.8000	0.8500	+13.333%	80	276	-76.471%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-17.582%	10	234	-73.333%
2025-12-12	0.9100	0.9100	0.9100	0.9100	-9.000%	10	234	-78.022%
2025-12-11	1.0000	1.0000	1.0000	1.0000	0.000%	41	234	-80.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	193	-80.000%
2025-12-09	0.9000	0.9500	0.9000	0.9500	+46.154%	20	192	-78.947%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-28.571%	1	192	-69.231%
2025-11-14	0.9000	0.9100	0.9000	0.9100	-13.333%	2	193	-78.022%
2025-11-11	1.2000	1.2000	1.0400	1.0500	-4.545%	5	191	-80.952%
2025-11-07	1.2500	1.2500	1.1000	1.1000	-10.569%	14	186	-81.818%
2025-11-06	1.3000	1.4500	1.1700	1.2300	-38.500%	163	176	-83.740%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+8.696%	1	113	-90.000%
2025-10-13	1.9000	2.0000	1.6000	1.8400	-37.627%	160	114	-89.130%
2025-09-19	2.9500	2.9500	2.9500	2.9500	-9.509%	5	57	-93.220%
2025-09-18	3.2600	3.2600	3.2600	3.2600	+6.885%	7	54	-93.865%
2025-09-11	3.0500	3.0500	3.0500	3.0500	+8.929%	7	61	-93.443%
2025-09-10	2.8000	2.8000	2.8000	2.8000	0.000%	1	54	-92.857%
2025-08-19	2.8000	2.8000	2.8000	2.8000	+12.000%	1	53	-92.857%
2025-08-14	2.5000	2.5000	2.5000	2.5000	+6.838%	1	52	-92.000%
2025-08-07	2.3400	2.3400	2.3400	2.3400	-41.206%	1	52	-91.453%
2025-08-06	3.9800	3.9800	3.9800	3.9800	+6.989%	1	53	-94.975%
2025-07-21	3.7200	3.7200	3.7200	3.7200	+20.388%	1	52	-94.624%
2025-07-09	3.1000	3.1000	3.0700	3.0900	-0.323%	30	52	-93.528%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+44.860%	1	31	-93.548%
2025-06-09	1.9600	2.1400	1.9600	2.1400	+1.905%	12	31	-90.654%
2025-06-06	2.0100	2.1400	2.0100	2.1000	-2.326%	44	31	-90.476%
2025-06-03	2.1500	2.1500	2.1500	2.1500	+34.375%	20	31	-90.698%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+33.333%	1	11	-87.500%
2025-04-29	1.2000	1.2000	1.2000	1.2000	0.000%	10	10	-83.333%

.dark-mode .QqHkyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqHkyn{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C4.5BMBL Jan 15 2027 4.50 Call (BMBL270115C00004500)option OPRA

BMBL20270115C4.5
BMBL Jan 15 2027 4.50 Call (BMBL270115C00004500)
option OPRA