Dark

BMBL20270115C4
BMBL Jan 15 2027 4.00 Call (BMBL270115C00004000)
option OPRA

EOD

Jul 30, 2026

0.2500-37.500%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2500	0.2500	0.2500	0.2500	-37.500%	10	1,684	0.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+60.000%	3	1,674	-37.500%
2026-07-27	0.3000	0.3000	0.2000	0.2500	+13.636%	26	1,674	0.000%
2026-07-24	0.2000	0.2600	0.1800	0.2200	+10.000%	119	1,648	+13.636%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,644	+25.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-23.333%	5	1,644	+8.696%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,644	-16.667%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+14.286%	2	1,643	-21.875%
2026-07-16	0.2500	0.2800	0.2500	0.2800	-3.448%	40	1,643	-10.714%
2026-07-15	0.3100	0.3100	0.2900	0.2900	+7.407%	12	1,643	-13.793%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-18.182%	5	1,645	-7.407%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+17.857%	3	1,648	-24.242%
2026-07-10	0.4500	0.4500	0.2500	0.2800	-3.448%	74	1,648	-10.714%
2026-07-09	0.4000	0.4000	0.2900	0.2900	-3.333%	18	1,654	-13.793%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,642	-16.667%
2026-07-06	0.4400	0.4400	0.3500	0.3900	-22.000%	10	1,641	-35.897%
2026-07-02	0.4700	0.5500	0.4700	0.5000	-9.091%	13	1,626	-50.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,626	-54.545%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,626	-44.444%
2026-06-29	0.4100	0.4300	0.4000	0.4000	+14.286%	50	1,625	-37.500%
2026-06-26	0.3000	0.4000	0.3000	0.3500	+6.061%	51	1,605	-28.571%
2026-06-25	0.2800	0.3300	0.2700	0.3300	0.000%	25	1,554	-24.242%
2026-06-24	0.3500	0.3500	0.3300	0.3300	+10.000%	35	1,553	-24.242%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-33.333%	10	1,553	-16.667%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,553	-44.444%
2026-06-18	0.4000	0.5000	0.4000	0.5000	+21.951%	25	1,553	-50.000%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+2.500%	10	1,553	-39.024%
2026-06-03	0.5000	0.5000	0.4000	0.4000	-28.571%	26	1,548	-37.500%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,553	-55.357%
2026-05-29	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,554	-56.140%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,553	-58.333%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,555	-50.000%
2026-05-21	0.5000	0.5000	0.4800	0.4800	-4.000%	2	1,554	-47.917%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,553	-50.000%
2026-05-19	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,596	-54.545%
2026-05-18	0.5500	0.5500	0.5200	0.5500	-6.780%	58	1,596	-54.545%
2026-05-15	0.6000	0.6000	0.5900	0.5900	-1.667%	4	1,596	-57.627%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,599	-58.333%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,594	-61.538%
2026-05-12	0.6400	0.6400	0.6400	0.6400	-1.538%	25	1,594	-60.938%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-17.722%	20	1,594	-61.538%
2026-05-08	0.6300	0.7900	0.6300	0.7900	0.000%	7	1,614	-68.354%
2026-05-06	0.7300	0.8500	0.7000	0.7900	-33.051%	37	1,615	-68.354%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-1.667%	10	1,594	-78.814%
2026-04-16	1.2000	1.2300	1.2000	1.2000	+12.150%	37	1,594	-79.167%
2026-04-15	1.0700	1.0700	1.0700	1.0700	+25.882%	10	1,630	-76.636%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,635	-70.588%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,636	-68.750%
2026-04-08	0.8500	0.9500	0.8500	0.9500	+26.667%	7	1,636	-73.684%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-3.846%	3	1,631	-66.667%
2026-04-02	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,634	-67.949%
2026-04-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,634	-64.286%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-2.778%	4	1,635	-64.286%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-10.000%	15	1,635	-65.278%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-6.977%	12	1,650	-68.750%
2026-03-23	0.9700	0.9700	0.8600	0.8600	-7.527%	17	1,650	-70.930%
2026-03-20	0.9300	0.9300	0.9300	0.9300	-22.500%	18	1,648	-73.118%
2026-03-18	1.1000	1.2000	1.1000	1.2000	-4.000%	176	1,666	-79.167%
2026-03-17	1.1500	1.4500	1.1500	1.2500	+25.000%	184	1,691	-80.000%
2026-03-13	1.0700	1.0700	1.0000	1.0000	-4.762%	8	1,732	-75.000%
2026-03-12	1.0000	1.3500	0.7500	1.0500	+75.000%	147	1,730	-76.190%
2026-03-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,714	-58.333%
2026-03-10	0.5500	0.6000	0.5500	0.6000	-14.286%	42	1,715	-58.333%
2026-03-05	0.7200	0.7200	0.7000	0.7000	+7.692%	31	1,709	-64.286%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+12.069%	25	1,694	-61.538%
2026-02-23	0.6600	0.6600	0.5300	0.5800	-17.143%	53	1,669	-56.897%
2026-02-20	0.6600	0.7000	0.6600	0.7000	+40.000%	4	1,668	-64.286%
2026-02-18	0.5400	0.5500	0.5000	0.5000	+19.048%	143	1,667	-50.000%
2026-02-17	0.5300	0.5300	0.4200	0.4200	-23.636%	11	1,742	-40.476%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,742	-54.545%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-23.077%	5	1,742	-50.000%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-17.722%	1	1,738	-61.538%
2026-02-10	0.7900	0.7900	0.7900	0.7900	+12.857%	1	1,737	-68.354%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+2.941%	25	1,736	-64.286%
2026-02-05	0.7500	0.7500	0.6800	0.6800	-12.821%	70	1,711	-63.235%
2026-02-04	0.8100	0.8100	0.7800	0.7800	+20.000%	50	1,651	-67.949%
2026-02-03	0.7000	0.7000	0.6500	0.6500	-18.750%	36	1,625	-61.538%
2026-02-02	0.8000	0.8700	0.7000	0.8000	-5.882%	3,271	1,625	-68.750%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-5.556%	704	3,297	-70.588%
2026-01-29	0.9000	0.9000	0.9000	0.9000	-6.250%	2	2,593	-72.222%
2026-01-28	1.1000	1.1000	0.9600	0.9600	+1.053%	2,446	2,591	-73.958%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+7.955%	5	246	-73.684%
2026-01-23	0.8700	0.8800	0.8700	0.8800	-2.222%	150	246	-71.591%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-10.000%	4	157	-72.222%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+11.111%	4	157	-75.000%
2026-01-20	0.9000	0.9000	0.9000	0.9000	0.000%	7	153	-72.222%
2026-01-15	1.2000	1.2000	0.9000	0.9000	-10.891%	7	151	-72.222%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+17.442%	5	153	-75.248%
2026-01-09	0.8600	0.8600	0.8600	0.8600	-4.444%	3	148	-70.930%
2026-01-08	0.9500	0.9500	0.9000	0.9000	-10.000%	10	148	-72.222%
2026-01-07	1.0500	1.0500	1.0000	1.0000	+5.263%	4	146	-75.000%
2026-01-06	0.9500	0.9500	0.9500	0.9500	+3.261%	1	142	-73.684%
2026-01-05	0.9300	0.9300	0.9200	0.9200	-3.158%	10	136	-72.826%
2025-12-30	0.9500	0.9500	0.9500	0.9500	+7.955%	20	136	-73.684%
2025-12-29	0.9000	0.9000	0.8800	0.8800	-7.368%	2	156	-71.591%
2025-12-22	1.0600	1.0600	0.9500	0.9500	+9.195%	2	157	-73.684%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-7.447%	2	156	-71.264%
2025-12-15	0.9000	0.9400	0.9000	0.9400	-21.667%	60	154	-73.404%
2025-12-10	1.6000	1.6000	1.2000	1.2000	+16.505%	2	120	-79.167%
2025-12-04	1.0300	1.0300	1.0300	1.0300	-28.966%	10	119	-75.728%
2025-12-02	1.4500	1.4500	1.4500	1.4500	+45.000%	1	121	-82.759%
2025-12-01	1.0000	1.0000	1.0000	1.0000	0.000%	10	121	-75.000%
2025-11-28	1.4500	1.4500	1.0000	1.0000	-4.762%	10	121	-75.000%
2025-11-26	2.5000	2.5000	1.0500	1.0500	+16.667%	2	113	-76.190%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-45.455%	50	113	-72.222%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-45.000%	1	127	-84.848%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+14.504%	1	126	-91.667%
2025-10-03	2.6500	2.6500	2.6200	2.6200	-15.484%	20	125	-90.458%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-1.587%	9	107	-91.935%
2025-09-10	3.1300	3.1500	3.1300	3.1500	-1.563%	30	114	-92.063%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+6.667%	50	84	-92.188%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	34	-91.667%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+12.281%	1	33	-92.188%
2025-08-14	2.6000	2.8500	2.6000	2.8500	+1.064%	3	34	-91.228%
2025-08-11	2.8200	2.8200	2.8200	2.8200	-11.321%	2	33	-91.135%
2025-08-07	2.9000	3.2500	2.8700	3.1800	-16.316%	32	35	-92.138%
2025-07-22	3.8000	3.8000	3.8000	3.8000	+10.787%	1	18	-93.421%
2025-07-15	3.4300	3.4300	3.4300	3.4300	-2.000%	5	19	-92.711%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+10.410%	1	19	-92.857%
2025-06-25	3.2000	3.2000	3.1700	3.1700	+35.470%	4	19	-92.114%
2025-06-09	2.1800	2.3900	2.1800	2.3400	-2.092%	14	16	-89.316%
2025-06-06	2.2100	2.3900	2.2100	2.3900	-0.417%	32	16	-89.540%
2025-06-03	2.4000	2.4000	2.4000	2.4000	-2.041%	4	16	-89.583%
2025-05-08	2.3000	2.4500	2.3000	2.4500	+28.947%	6	12	-89.796%
2025-05-02	1.9000	1.9000	1.9000	1.9000	-35.593%	20	12	-86.842%
2025-04-22	2.9500	2.9500	2.9500	2.9500	+110.714%	5	22	-91.525%
2025-04-16	1.4000	1.4000	1.4000	1.4000	-6.040%	1	17	-82.143%
2025-04-14	1.4900	1.4900	1.4900	1.4900	+9.559%	10	16	-83.221%
2025-04-08	1.3600	1.3600	1.3600	1.3600	-17.576%	1	6	-81.618%
2025-04-03	1.6500	1.6500	1.6500	1.6500	0.000%	5	5	-84.848%

.dark-mode .Jn9dPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jn9dPN{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C4BMBL Jan 15 2027 4.00 Call (BMBL270115C00004000)option OPRA

BMBL20270115C4
BMBL Jan 15 2027 4.00 Call (BMBL270115C00004000)
option OPRA