Dark

BMBL20270115C5.5
BMBL Jan 15 2027 5.50 Call (BMBL270115C00005500)
option OPRA

Inactive

Jul 22, 2026

0.1400+180.000%(+0.0900)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1400	0.1400	0.1400	0.1400	+180.000%	100	761	0.000%
2026-07-15	0.0900	0.0900	0.0500	0.0500	-61.538%	2	761	+180.000%
2026-07-07	0.1300	0.1300	0.1300	0.1300	0.000%	1	761	+7.692%
2026-06-26	0.1500	0.1500	0.1300	0.1300	+30.000%	51	760	+7.692%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-66.667%	5	732	+40.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+20.000%	5	732	-53.333%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	732	-44.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-14.286%	1	733	-53.333%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	2	734	-60.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-10.256%	3	732	-60.000%
2026-05-06	0.4500	0.4500	0.3900	0.3900	-47.297%	19	732	-64.103%
2026-05-05	0.7000	0.7400	0.7000	0.7400	+1.370%	70	741	-81.081%
2026-05-01	0.7300	0.7300	0.7300	0.7300	-9.877%	13	753	-80.822%
2026-04-20	0.8500	0.8500	0.8100	0.8100	+1.250%	24	753	-82.716%
2026-04-16	0.7500	0.8000	0.7500	0.8000	+14.286%	2	750	-82.500%
2026-04-15	0.6500	0.7000	0.6500	0.7000	+29.630%	5	749	-80.000%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+20.000%	15	748	-74.074%
2026-04-02	0.4500	0.4500	0.4500	0.4500	+12.500%	6	748	-68.889%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-16.667%	2	748	-65.000%
2026-03-26	0.4800	0.4800	0.4800	0.4800	+9.091%	20	750	-70.833%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-20.000%	1	750	-68.182%
2026-03-20	0.5500	0.5500	0.5500	0.5500	-32.927%	1	750	-74.545%
2026-03-17	0.9000	0.9500	0.8200	0.8200	+9.333%	15	751	-82.927%
2026-03-13	0.6000	0.7500	0.6000	0.7500	+7.143%	43	764	-81.333%
2026-03-12	0.7500	0.8000	0.7000	0.7000	+112.121%	58	751	-80.000%
2026-03-10	0.3300	0.4000	0.2500	0.3300	-17.500%	120	701	-57.576%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	5	681	-65.000%
2026-03-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	681	-65.000%
2026-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	681	-65.000%
2026-02-23	0.4000	0.4000	0.4000	0.4000	+42.857%	1	681	-65.000%
2026-02-19	0.2800	0.2800	0.2800	0.2800	-20.000%	1	681	-50.000%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-16.667%	1	680	-60.000%
2026-02-06	0.4200	0.4200	0.4200	0.4200	+5.000%	10	680	-66.667%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	690	-65.000%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-22.414%	1	691	-68.889%
2026-01-28	0.5800	0.5800	0.5800	0.5800	-1.695%	1	692	-75.862%
2026-01-27	0.5700	0.5900	0.5700	0.5900	-9.231%	100	691	-76.271%
2026-01-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	691	-78.462%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+20.000%	2	691	-76.667%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-9.091%	2	690	-72.000%
2026-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	12	690	-74.545%
2026-01-09	0.5500	0.5500	0.5500	0.5500	-8.333%	2	688	-74.545%
2026-01-07	0.6000	0.6000	0.6000	0.6000	+11.111%	1	688	-76.667%
2026-01-06	0.4500	0.5400	0.4500	0.5400	-15.625%	27	687	-74.074%
2026-01-02	0.6300	0.6400	0.6300	0.6400	+28.000%	102	700	-78.125%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-28.571%	2	600	-72.000%
2025-12-11	0.7200	0.7200	0.7000	0.7000	0.000%	4	602	-80.000%
2025-12-10	0.7000	0.7000	0.7000	0.7000	-2.778%	1	605	-80.000%
2025-12-08	0.7200	0.7200	0.7200	0.7200	+10.769%	1	605	-80.556%
2025-11-14	0.7000	0.7000	0.6500	0.6500	-16.667%	14	605	-78.462%
2025-11-11	0.7800	0.7800	0.7800	0.7800	-17.895%	1	598	-82.051%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-5.000%	2	598	-85.263%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+11.111%	2	600	-86.000%
2025-11-06	0.9200	0.9200	0.9000	0.9000	-39.189%	2	598	-84.444%
2025-11-05	1.4800	1.4800	1.4800	1.4800	-10.303%	2	598	-90.541%
2025-11-03	1.6600	1.6600	1.6500	1.6500	0.000%	116	640	-91.515%
2025-10-29	1.6500	1.6500	1.6500	1.6500	-10.811%	1	640	-91.515%
2025-10-24	1.8500	1.8500	1.8500	1.8500	+10.119%	1	641	-92.432%
2025-10-21	1.6800	1.6800	1.6800	1.6800	+15.862%	1	640	-91.667%
2025-10-17	1.4300	1.5400	1.4300	1.4500	-3.974%	5	641	-90.345%
2025-10-14	1.5500	1.5500	1.3800	1.5100	+2.721%	19	642	-90.728%
2025-10-13	1.4000	1.4700	1.4000	1.4700	+1.379%	4	629	-90.476%
2025-10-10	1.5000	1.5000	1.3500	1.4500	-14.201%	63	630	-90.345%
2025-10-09	1.8000	1.8000	1.6900	1.6900	-3.429%	66	571	-91.716%
2025-10-08	1.7500	1.7500	1.7500	1.7500	-2.778%	58	530	-92.000%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+2.273%	4	489	-92.222%
2025-10-03	1.7600	1.7600	1.7600	1.7600	-6.383%	1	489	-92.045%
2025-10-02	1.9300	1.9300	1.8800	1.8800	-10.476%	25	488	-92.553%
2025-10-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	489	-93.333%
2025-09-26	2.1000	2.1000	2.1000	2.1000	-11.017%	21	489	-93.333%
2025-09-25	2.3600	2.3600	2.3600	2.3600	-9.231%	5	489	-94.068%
2025-09-23	2.6000	2.6000	2.6000	2.6000	-7.143%	1	487	-94.615%
2025-09-22	2.5800	2.8000	2.5800	2.8000	+4.869%	6	487	-95.000%
2025-09-17	2.6200	2.6700	2.6200	2.6700	+6.800%	7	489	-94.757%
2025-09-12	2.5200	2.5500	2.5000	2.5000	0.000%	48	489	-94.400%
2025-09-11	2.4600	2.5300	2.4600	2.5000	+5.042%	48	491	-94.400%
2025-09-09	2.3900	2.3900	2.3800	2.3800	-2.459%	16	454	-94.118%
2025-09-08	2.4100	2.4400	2.4100	2.4400	+3.830%	10	453	-94.262%
2025-09-05	2.3500	2.3500	2.3500	2.3500	+12.981%	1	453	-94.043%
2025-09-04	2.2000	2.2000	2.0400	2.0800	+8.901%	17	453	-93.269%
2025-08-29	2.0000	2.0000	1.9100	1.9100	-11.982%	2	439	-92.670%
2025-08-28	2.1100	2.1700	2.1100	2.1700	-6.061%	2	439	-93.548%
2025-08-27	2.3100	2.3100	2.3100	2.3100	+5.479%	10	439	-93.939%
2025-08-26	2.0000	2.1900	2.0000	2.1900	-6.809%	30	419	-93.607%
2025-08-15	2.3000	2.3500	2.3000	2.3500	+9.302%	45	419	-94.043%
2025-08-14	2.1000	2.1500	2.1000	2.1500	-4.444%	21	374	-93.488%
2025-08-08	2.2500	2.2500	2.2500	2.2500	+13.636%	6	374	-93.778%
2025-08-07	1.9900	1.9900	1.9500	1.9800	-42.274%	25	374	-92.929%
2025-08-06	3.3400	3.4300	3.3400	3.4300	-1.437%	2	354	-95.918%
2025-08-01	4.4700	4.4700	3.4200	3.4800	-14.074%	105	355	-95.977%
2025-07-24	4.0000	4.0500	3.9000	4.0500	+5.195%	54	441	-96.543%
2025-07-23	3.6000	3.8500	3.6000	3.8500	+14.583%	2	412	-96.364%
2025-07-22	3.2000	3.3600	3.2000	3.3600	+18.310%	22	412	-95.833%
2025-07-18	2.6500	2.8400	2.6500	2.8400	+7.170%	3	392	-95.070%
2025-07-17	3.1000	3.1000	2.6500	2.6500	+3.922%	13	395	-94.717%
2025-07-11	2.6500	2.6500	2.5500	2.5500	-5.556%	3	402	-94.510%
2025-07-10	2.8700	2.8700	2.7000	2.7000	+5.882%	22	403	-94.815%
2025-07-08	2.5000	2.5500	2.5000	2.5500	-3.774%	13	405	-94.510%
2025-07-01	2.4100	2.7000	2.4100	2.6500	+1.923%	4	408	-94.717%
2025-06-27	2.6000	2.6000	2.6000	2.6000	+4.000%	10	408	-94.615%
2025-06-26	2.6800	2.6800	2.5000	2.5000	+4.167%	31	408	-94.400%
2025-06-25	2.1200	2.4000	2.1200	2.4000	+55.844%	779	435	-94.167%
2025-06-16	1.2400	1.5400	1.2400	1.5400	+10.000%	2	792	-90.909%
2025-06-13	1.4000	1.4000	1.4000	1.4000	-5.405%	500	792	-90.000%
2025-06-11	1.5000	1.5000	1.4800	1.4800	-12.941%	508	542	-90.541%
2025-06-04	1.7000	1.7000	1.7000	1.7000	-5.556%	5	34	-91.765%
2025-06-03	1.8000	1.8000	1.8000	1.8000	-7.692%	1	29	-92.222%
2025-06-02	1.9500	1.9500	1.9500	1.9500	-2.985%	25	29	-92.821%
2025-05-23	2.0100	2.0100	2.0100	2.0100	+0.500%	2	6	-93.035%
2025-05-13	2.0000	2.0000	2.0000	2.0000	+2.041%	1	6	-93.000%
2025-05-12	2.0500	2.0500	1.9600	1.9600	+3.158%	2	6	-92.857%
2025-05-09	1.9000	1.9000	1.9000	1.9000	+68.142%	2	6	-92.632%
2025-03-31	1.1300	1.1300	1.1300	1.1300	-5.833%	12	6	-87.611%
2025-03-21	1.2000	1.2000	1.2000	1.2000	0.000%	24	12	-88.333%

.dark-mode .YtPQqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtPQqG{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C5.5BMBL Jan 15 2027 5.50 Call (BMBL270115C00005500)option OPRA

BMBL20270115C5.5
BMBL Jan 15 2027 5.50 Call (BMBL270115C00005500)
option OPRA