Dark

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

EOD

Oct 1, 2026

0.0700-30.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0700	0.0700	-30.000%	3	2,218	0.000%
2026-09-30	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,215	-30.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,215	+40.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,214	-30.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-20.000%	6	2,215	-12.500%
2026-09-23	0.1500	0.1500	0.1000	0.1000	-28.571%	75	2,213	-30.000%
2026-09-16	0.1400	0.1400	0.1400	0.1400	-30.000%	1	2,177	-50.000%
2026-09-14	0.1500	0.2000	0.1500	0.2000	+33.333%	44	2,177	-65.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-16.667%	6	2,140	-53.333%
2026-09-10	0.1000	0.1800	0.1000	0.1800	+20.000%	45	2,136	-61.111%
2026-09-09	0.1500	0.1500	0.1500	0.1500	0.000%	20	2,095	-53.333%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+25.000%	3	2,075	-53.333%
2026-09-02	0.1000	0.1200	0.1000	0.1200	+9.091%	27	2,072	-41.667%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-15.385%	4	2,045	-36.364%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,047	-46.154%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-33.333%	5	2,047	-30.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,047	-53.333%
2026-08-24	0.1200	0.1200	0.1100	0.1100	-15.385%	21	2,046	-36.364%
2026-08-19	0.1500	0.1500	0.1300	0.1300	-13.333%	389	2,045	-46.154%
2026-08-14	0.1000	0.1500	0.1000	0.1500	+15.385%	22	1,884	-53.333%
2026-08-12	0.1000	0.1300	0.1000	0.1300	-35.000%	4	1,890	-46.154%
2026-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,890	-65.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,890	-65.000%
2026-08-07	0.2000	0.2500	0.1500	0.2100	-4.545%	74	1,889	-66.667%
2026-08-06	0.2500	0.2500	0.2200	0.2200	-33.333%	15	1,889	-68.182%
2026-08-05	0.3300	0.3500	0.3100	0.3300	-5.714%	92	1,881	-78.788%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+40.000%	3	1,793	-80.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,790	-72.000%
2026-07-31	0.3000	0.3000	0.2300	0.2300	-8.000%	120	1,789	-69.565%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-37.500%	10	1,684	-72.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+60.000%	3	1,674	-82.500%
2026-07-27	0.3000	0.3000	0.2000	0.2500	+13.636%	26	1,674	-72.000%
2026-07-24	0.2000	0.2600	0.1800	0.2200	+10.000%	119	1,648	-68.182%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,644	-65.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-23.333%	5	1,644	-69.565%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,644	-76.667%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+14.286%	2	1,643	-78.125%
2026-07-16	0.2500	0.2800	0.2500	0.2800	-3.448%	40	1,643	-75.000%
2026-07-15	0.3100	0.3100	0.2900	0.2900	+7.407%	12	1,643	-75.862%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-18.182%	5	1,645	-74.074%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+17.857%	3	1,648	-78.788%
2026-07-10	0.4500	0.4500	0.2500	0.2800	-3.448%	74	1,648	-75.000%
2026-07-09	0.4000	0.4000	0.2900	0.2900	-3.333%	18	1,654	-75.862%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,642	-76.667%
2026-07-06	0.4400	0.4400	0.3500	0.3900	-22.000%	10	1,641	-82.051%
2026-07-02	0.4700	0.5500	0.4700	0.5000	-9.091%	13	1,626	-86.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,626	-87.273%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,626	-84.444%
2026-06-29	0.4100	0.4300	0.4000	0.4000	+14.286%	50	1,625	-82.500%
2026-06-26	0.3000	0.4000	0.3000	0.3500	+6.061%	51	1,605	-80.000%
2026-06-25	0.2800	0.3300	0.2700	0.3300	0.000%	25	1,554	-78.788%
2026-06-24	0.3500	0.3500	0.3300	0.3300	+10.000%	35	1,553	-78.788%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-33.333%	10	1,553	-76.667%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,553	-84.444%
2026-06-18	0.4000	0.5000	0.4000	0.5000	+21.951%	25	1,553	-86.000%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+2.500%	10	1,553	-82.927%
2026-06-03	0.5000	0.5000	0.4000	0.4000	-28.571%	26	1,548	-82.500%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,553	-87.500%
2026-05-29	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,554	-87.719%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,553	-88.333%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,555	-86.000%
2026-05-21	0.5000	0.5000	0.4800	0.4800	-4.000%	2	1,554	-85.417%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,553	-86.000%
2026-05-19	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,596	-87.273%
2026-05-18	0.5500	0.5500	0.5200	0.5500	-6.780%	58	1,596	-87.273%
2026-05-15	0.6000	0.6000	0.5900	0.5900	-1.667%	4	1,596	-88.136%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,599	-88.333%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,594	-89.231%
2026-05-12	0.6400	0.6400	0.6400	0.6400	-1.538%	25	1,594	-89.063%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-17.722%	20	1,594	-89.231%
2026-05-08	0.6300	0.7900	0.6300	0.7900	0.000%	7	1,614	-91.139%
2026-05-06	0.7300	0.8500	0.7000	0.7900	-33.051%	37	1,615	-91.139%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-1.667%	10	1,594	-94.068%
2026-04-16	1.2000	1.2300	1.2000	1.2000	+12.150%	37	1,594	-94.167%
2026-04-15	1.0700	1.0700	1.0700	1.0700	+25.882%	10	1,630	-93.458%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,635	-91.765%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,636	-91.250%
2026-04-08	0.8500	0.9500	0.8500	0.9500	+26.667%	7	1,636	-92.632%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-3.846%	3	1,631	-90.667%
2026-04-02	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,634	-91.026%
2026-04-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,634	-90.000%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-2.778%	4	1,635	-90.000%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-10.000%	15	1,635	-90.278%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-6.977%	12	1,650	-91.250%
2026-03-23	0.9700	0.9700	0.8600	0.8600	-7.527%	17	1,650	-91.860%
2026-03-20	0.9300	0.9300	0.9300	0.9300	-22.500%	18	1,648	-92.473%
2026-03-18	1.1000	1.2000	1.1000	1.2000	-4.000%	176	1,666	-94.167%
2026-03-17	1.1500	1.4500	1.1500	1.2500	+25.000%	184	1,691	-94.400%
2026-03-13	1.0700	1.0700	1.0000	1.0000	-4.762%	8	1,732	-93.000%
2026-03-12	1.0000	1.3500	0.7500	1.0500	+75.000%	147	1,730	-93.333%
2026-03-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,714	-88.333%
2026-03-10	0.5500	0.6000	0.5500	0.6000	-14.286%	42	1,715	-88.333%
2026-03-05	0.7200	0.7200	0.7000	0.7000	+7.692%	31	1,709	-90.000%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+12.069%	25	1,694	-89.231%
2026-02-23	0.6600	0.6600	0.5300	0.5800	-17.143%	53	1,669	-87.931%
2026-02-20	0.6600	0.7000	0.6600	0.7000	+40.000%	4	1,668	-90.000%
2026-02-18	0.5400	0.5500	0.5000	0.5000	+19.048%	143	1,667	-86.000%
2026-02-17	0.5300	0.5300	0.4200	0.4200	-23.636%	11	1,742	-83.333%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,742	-87.273%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-23.077%	5	1,742	-86.000%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-17.722%	1	1,738	-89.231%
2026-02-10	0.7900	0.7900	0.7900	0.7900	+12.857%	1	1,737	-91.139%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+2.941%	25	1,736	-90.000%
2026-02-05	0.7500	0.7500	0.6800	0.6800	-12.821%	70	1,711	-89.706%
2026-02-04	0.8100	0.8100	0.7800	0.7800	+20.000%	50	1,651	-91.026%
2026-02-03	0.7000	0.7000	0.6500	0.6500	-18.750%	36	1,625	-89.231%
2026-02-02	0.8000	0.8700	0.7000	0.8000	-5.882%	3,271	1,625	-91.250%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-5.556%	704	3,297	-91.765%
2026-01-29	0.9000	0.9000	0.9000	0.9000	-6.250%	2	2,593	-92.222%
2026-01-28	1.1000	1.1000	0.9600	0.9600	+1.053%	2,446	2,591	-92.708%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+7.955%	5	246	-92.632%
2026-01-23	0.8700	0.8800	0.8700	0.8800	-2.222%	150	246	-92.045%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-10.000%	4	157	-92.222%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+11.111%	4	157	-93.000%
2026-01-20	0.9000	0.9000	0.9000	0.9000	0.000%	7	153	-92.222%
2026-01-15	1.2000	1.2000	0.9000	0.9000	-10.891%	7	151	-92.222%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+17.442%	5	153	-93.069%
2026-01-09	0.8600	0.8600	0.8600	0.8600	-4.444%	3	148	-91.860%
2026-01-08	0.9500	0.9500	0.9000	0.9000	-10.000%	10	148	-92.222%
2026-01-07	1.0500	1.0500	1.0000	1.0000	+5.263%	4	146	-93.000%
2026-01-06	0.9500	0.9500	0.9500	0.9500	+3.261%	1	142	-92.632%
2026-01-05	0.9300	0.9300	0.9200	0.9200	-3.158%	10	136	-92.391%
2025-12-30	0.9500	0.9500	0.9500	0.9500	+7.955%	20	136	-92.632%
2025-12-29	0.9000	0.9000	0.8800	0.8800	-7.368%	2	156	-92.045%
2025-12-22	1.0600	1.0600	0.9500	0.9500	+9.195%	2	157	-92.632%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-7.447%	2	156	-91.954%
2025-12-15	0.9000	0.9400	0.9000	0.9400	-21.667%	60	154	-92.553%
2025-12-10	1.6000	1.6000	1.2000	1.2000	+16.505%	2	120	-94.167%
2025-12-04	1.0300	1.0300	1.0300	1.0300	-28.966%	10	119	-93.204%
2025-12-02	1.4500	1.4500	1.4500	1.4500	+45.000%	1	121	-95.172%
2025-12-01	1.0000	1.0000	1.0000	1.0000	0.000%	10	121	-93.000%
2025-11-28	1.4500	1.4500	1.0000	1.0000	-4.762%	10	121	-93.000%
2025-11-26	2.5000	2.5000	1.0500	1.0500	+16.667%	2	113	-93.333%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-45.455%	50	113	-92.222%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-45.000%	1	127	-95.758%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+14.504%	1	126	-97.667%
2025-10-03	2.6500	2.6500	2.6200	2.6200	-15.484%	20	125	-97.328%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-1.587%	9	107	-97.742%
2025-09-10	3.1300	3.1500	3.1300	3.1500	-1.563%	30	114	-97.778%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+6.667%	50	84	-97.813%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	34	-97.667%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+12.281%	1	33	-97.813%
2025-08-14	2.6000	2.8500	2.6000	2.8500	+1.064%	3	34	-97.544%
2025-08-11	2.8200	2.8200	2.8200	2.8200	-11.321%	2	33	-97.518%
2025-08-07	2.9000	3.2500	2.8700	3.1800	-16.316%	32	35	-97.799%
2025-07-22	3.8000	3.8000	3.8000	3.8000	+10.787%	1	18	-98.158%
2025-07-15	3.4300	3.4300	3.4300	3.4300	-2.000%	5	19	-97.959%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+10.410%	1	19	-98.000%
2025-06-25	3.2000	3.2000	3.1700	3.1700	+35.470%	4	19	-97.792%
2025-06-09	2.1800	2.3900	2.1800	2.3400	-2.092%	14	16	-97.009%
2025-06-06	2.2100	2.3900	2.2100	2.3900	-0.417%	32	16	-97.071%
2025-06-03	2.4000	2.4000	2.4000	2.4000	-2.041%	4	16	-97.083%
2025-05-08	2.3000	2.4500	2.3000	2.4500	+28.947%	6	12	-97.143%
2025-05-02	1.9000	1.9000	1.9000	1.9000	-35.593%	20	12	-96.316%
2025-04-22	2.9500	2.9500	2.9500	2.9500	+110.714%	5	22	-97.627%
2025-04-16	1.4000	1.4000	1.4000	1.4000	-6.040%	1	17	-95.000%
2025-04-14	1.4900	1.4900	1.4900	1.4900	+9.559%	10	16	-95.302%
2025-04-08	1.3600	1.3600	1.3600	1.3600	-17.576%	1	6	-94.853%
2025-04-03	1.6500	1.6500	1.6500	1.6500	0.000%	5	5	-95.758%

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