Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BMBL20270115C5
BMBL Jan 15 2027 5.00 Call (BMBL270115C00005000)
option OPRA

Inactive
Sep 24, 2026
0.0500-28.571%(-0.0200)27
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-24
0.05000.05000.05000.0500-28.571%273,9780.000%
2026-09-14
0.07000.07000.07000.0700-30.000%23,951-28.571%
2026-09-11
0.10000.10000.10000.1000-16.667%13,950-50.000%
2026-09-04
0.12000.12000.12000.1200+140.000%413,949-58.333%
2026-09-02
0.05000.05000.05000.0500-54.545%133,9490.000%
2026-08-25
0.05000.11000.05000.1100+120.000%73,962-54.545%
2026-08-21
0.05000.05000.05000.05000.000%93,9600.000%
2026-08-17
0.05000.05000.05000.0500-50.000%13,9600.000%
2026-08-11
0.10000.10000.10000.10000.000%1,8523,959-50.000%
2026-08-10
0.10000.10000.10000.10000.000%1002,107-50.000%
2026-08-07
0.10000.10000.10000.1000-33.333%1502,007-50.000%
2026-08-05
0.15000.15000.15000.15000.000%22,007-66.667%
2026-08-04
0.15000.15000.15000.1500-25.000%102,005-66.667%
2026-07-31
0.15000.20000.15000.2000+33.333%522,014-75.000%
2026-07-29
0.20000.20000.15000.1500+25.000%31,962-66.667%
2026-07-24
0.15000.15000.12000.1200-29.412%21,960-58.333%
2026-07-20
0.15000.19000.15000.1700-15.000%141,959-70.588%
2026-07-07
0.20000.20000.20000.2000-16.667%201,945-75.000%
2026-07-01
0.24000.24000.24000.2400-4.000%101,945-79.167%
2026-06-30
0.25000.25000.25000.2500-16.667%251,945-80.000%
2026-06-29
0.30000.30000.24000.3000+50.000%161,920-83.333%
2026-06-26
0.25000.25000.20000.2000-31.034%581,913-75.000%
2026-06-25
0.29000.29000.29000.2900+45.000%61,855-82.759%
2026-06-24
0.20000.20000.20000.2000+25.000%61,849-75.000%
2026-06-22
0.17000.17000.16000.1600+60.000%201,853-68.750%
2026-06-18
0.10000.10000.10000.1000-52.381%11,852-50.000%
2026-06-10
0.21000.21000.21000.2100-38.235%151,852-76.190%
2026-06-04
0.33000.34000.33000.3400+21.429%3001,860-85.294%
2026-06-03
0.28000.28000.28000.2800-15.152%11,561-82.143%
2026-06-01
0.33000.33000.33000.3300-5.714%11,562-84.848%
2026-05-29
0.35000.35000.35000.3500-10.256%31,563-85.714%
2026-05-28
0.39000.39000.39000.3900+11.429%21,560-87.179%
2026-05-27
0.36000.36000.35000.3500-7.895%71,559-85.714%
2026-05-15
0.38000.38000.38000.38000.000%21,553-86.842%
2026-05-14
0.38000.38000.38000.3800+2.703%11,552-86.842%
2026-05-13
0.37000.37000.37000.3700-17.778%21,544-86.486%
2026-05-12
0.47000.47000.45000.4500-10.000%131,544-88.889%
2026-05-08
0.49000.50000.49000.50000.000%201,544-90.000%
2026-05-07
0.50000.50000.50000.5000+6.383%101,534-90.000%
2026-05-06
0.50000.56000.45000.4700-50.000%321,534-89.362%
2026-04-28
0.94000.94000.94000.9400+8.046%101,529-94.681%
2026-04-27
0.87000.87000.87000.8700+2.353%31,529-94.253%
2026-04-24
0.85000.85000.85000.8500-9.574%31,527-94.118%
2026-04-23
0.90000.96000.90000.9400-5.051%1001,530-94.681%
2026-04-22
0.99000.99000.99000.9900-8.333%11,598-94.949%
2026-04-21
1.00001.10001.00001.0800+13.684%111,598-95.370%
2026-04-20
0.80000.95000.80000.9500-5.000%471,602-94.737%
2026-04-17
1.00001.00001.00001.0000+7.527%11,597-95.000%
2026-04-16
1.00001.00000.93000.9300+16.250%111,596-94.624%
2026-04-15
0.78000.80000.75000.8000+40.351%491,586-93.750%
2026-04-13
0.57000.57000.57000.5700+3.636%101,628-91.228%
2026-04-10
0.47000.55000.47000.5500+1.852%111,628-90.909%
2026-04-08
0.60000.60000.54000.5400+10.204%41,629-90.741%
2026-03-27
0.49000.49000.49000.4900-2.000%11,628-89.796%
2026-03-26
0.50000.50000.45000.5000-24.242%621,628-90.000%
2026-03-20
0.65000.72000.65000.6600-5.714%211,662-92.424%
2026-03-19
0.70000.70000.70000.7000+1.449%21,663-92.857%
2026-03-18
0.88000.88000.69000.6900-28.125%311,665-92.754%
2026-03-17
1.00001.05000.95000.9600+35.211%551,637-94.792%
2026-03-16
0.65000.80000.65000.7100-7.792%151,602-92.958%
2026-03-12
0.80000.92000.75000.7700+102.632%1791,607-93.506%
2026-03-11
0.38000.38000.38000.3800+2.703%301,603-86.842%
2026-03-10
0.39000.39000.31000.3700-17.778%81,633-86.486%
2026-03-04
0.45000.45000.45000.45000.000%41,633-88.889%
2026-03-02
0.45000.45000.45000.4500-10.000%1501,633-88.889%
2026-02-27
0.50000.50000.50000.50000.000%21,783-90.000%
2026-02-26
0.50000.50000.50000.5000+25.000%201,783-90.000%
2026-02-25
0.35000.40000.35000.4000-11.111%551,778-87.500%
2026-02-24
0.50000.50000.45000.45000.000%3001,778-88.889%
2026-02-23
0.45000.45000.45000.45000.000%101,841-88.889%
2026-02-20
0.45000.49000.45000.4500+12.500%271,831-88.889%
2026-02-19
0.33000.40000.33000.4000-20.000%521,810-87.500%
2026-02-18
0.50000.50000.50000.5000+25.000%21,808-90.000%
2026-02-12
0.40000.40000.40000.4000-11.111%41,806-87.500%
2026-02-11
0.45000.50000.40000.4500-11.765%1611,806-88.889%
2026-02-06
0.51000.51000.51000.5100-7.273%101,688-90.196%
2026-02-04
0.45000.55000.45000.55000.000%611,678-90.909%
2026-02-02
0.65000.65000.55000.5500-5.172%31,633-90.909%
2026-01-30
0.51000.60000.51000.5800-10.769%111,632-91.379%
2026-01-29
0.65000.65000.65000.6500-12.162%71,629-92.308%
2026-01-27
0.74000.74000.74000.7400-5.128%11,629-93.243%
2026-01-26
0.73000.79000.73000.7800+11.429%221,628-93.590%
2026-01-21
0.65000.70000.65000.7000+16.667%311,623-92.857%
2026-01-20
0.60000.60000.60000.6000-7.692%31,623-91.667%
2026-01-16
0.59000.65000.59000.6500-13.333%61,624-92.308%
2026-01-13
0.70000.75000.70000.7500+15.385%531,624-93.333%
2026-01-12
1.00001.00000.65000.65000.000%151,603-92.308%
2026-01-09
0.65000.65000.65000.6500-4.412%61,588-92.308%
2026-01-08
0.70000.70000.67000.6800-9.333%41,585-92.647%
2026-01-07
0.70000.75000.65000.7500+15.385%611,583-93.333%
2026-01-06
0.63000.70000.60000.65000.000%521,559-92.308%
2026-01-05
0.65000.65000.65000.65000.000%101,511-92.308%
2025-12-31
0.75000.82000.65000.6500-7.143%171,511-92.308%
2025-12-30
0.70000.70000.70000.7000+25.000%31,511-92.857%
2025-12-29
0.63000.63000.56000.5600-23.288%41,511-91.071%
2025-12-22
0.75000.80000.73000.7300+4.286%501,512-93.151%
2025-12-19
0.70000.70000.70000.70000.000%21,502-92.857%
2025-12-17
0.70000.73000.70000.7000+7.692%741,502-92.857%
2025-12-16
0.65000.65000.65000.65000.000%51,480-92.308%
2025-12-15
0.65000.65000.65000.65000.000%201,475-92.308%
2025-12-12
0.85000.85000.65000.6500-27.778%1331,455-92.308%
2025-12-11
0.90000.90000.90000.9000+9.756%31,400-94.444%
2025-12-09
0.80000.82000.80000.8200-3.529%421,400-93.902%
2025-12-08
0.85000.85000.85000.8500+4.938%61,398-94.118%
2025-11-28
0.83000.83000.81000.8100+1.250%151,395-93.827%
2025-11-25
0.80000.80000.80000.8000+14.286%21,400-93.750%
2025-11-24
0.70000.70000.69000.7000+7.692%31,398-92.857%
2025-11-21
0.65000.65000.65000.6500-18.750%21,396-92.308%
2025-11-18
0.80000.80000.80000.8000+6.667%11,394-93.750%
2025-11-17
0.91000.91000.75000.7500-6.250%1031,393-93.333%
2025-11-14
0.80000.80000.80000.8000-11.111%11,333-93.750%
2025-11-12
0.90000.90000.90000.9000-5.263%501,332-94.444%
2025-11-11
0.95000.95000.95000.9500-9.524%201,312-94.737%
2025-11-10
1.05001.05001.05001.05000.000%751,312-95.238%
2025-11-06
1.20001.20001.00001.0500-38.235%171,237-95.238%
2025-11-05
1.70001.70001.70001.7000-15.000%101,251-97.059%
2025-10-31
2.00002.00002.00002.0000-4.306%121,251-97.500%
2025-10-27
2.09002.09002.09002.0900+19.429%301,293-97.608%
2025-10-17
1.88001.88001.75001.7500+2.941%311,293-97.143%
2025-10-16
1.71001.71001.70001.7000-5.556%31,262-97.059%
2025-10-15
2.20002.20001.80001.8000+9.091%331,262-97.222%
2025-10-14
1.70001.70001.65001.6500+3.774%201,255-96.970%
2025-10-13
1.59001.59001.59001.5900-0.625%11,235-96.855%
2025-10-10
1.75001.75001.60001.6000-12.088%31,235-96.875%
2025-10-09
1.82001.82001.82001.8200-10.345%11,233-97.253%
2025-10-07
2.03002.03002.03002.0300+1.500%11,234-97.537%
2025-10-06
2.00002.00002.00002.0000-6.977%31,234-97.500%
2025-10-02
2.15002.15002.15002.1500+0.939%21,234-97.674%
2025-10-01
2.30002.30002.13002.1300-13.061%281,234-97.653%
2025-09-25
2.45002.45002.45002.4500-9.594%21,245-97.959%
2025-09-24
2.71002.71002.71002.7100-6.552%11,245-98.155%
2025-09-23
2.90002.90002.90002.9000-6.149%11,246-98.276%
2025-09-22
3.09003.09003.09003.0900+1.311%51,247-98.382%
2025-09-19
3.04003.05002.99003.0500+1.667%151,252-98.361%
2025-09-18
2.97003.00002.97003.0000+2.389%21,242-98.333%
2025-09-16
2.93002.93002.93002.9300-4.560%11,243-98.294%
2025-09-15
3.00003.07003.00003.0700+10.830%2091,243-98.371%
2025-09-12
2.77002.77002.77002.7700+0.727%11,246-98.195%
2025-09-11
2.75002.75002.75002.7500+6.589%101,246-98.182%
2025-09-10
2.58002.58002.58002.5800-7.857%21,241-98.062%
2025-09-08
2.75002.80002.69002.8000+5.263%601,239-98.214%
2025-09-05
2.63002.66002.63002.6600+6.827%21,249-98.120%
2025-09-04
2.40002.49002.30002.4900+1.633%321,249-97.992%
2025-09-03
2.29002.45002.29002.4500+10.860%61,222-97.959%
2025-09-02
2.20002.23002.12002.2100-1.778%2131,228-97.738%
2025-08-29
2.25002.25002.25002.2500-6.639%11,220-97.778%
2025-08-28
2.41002.41002.41002.4100-3.600%21,220-97.925%
2025-08-27
2.50002.50002.50002.5000+0.806%11,220-98.000%
2025-08-25
2.48002.48002.48002.4800-0.800%101,220-97.984%
2025-08-22
2.50002.50002.50002.5000-2.724%11,210-98.000%
2025-08-21
2.57002.57002.57002.5700+4.049%51,211-98.054%
2025-08-19
2.50002.50002.47002.4700+2.917%151,206-97.976%
2025-08-18
2.40002.40002.40002.4000-2.041%11,221-97.917%
2025-08-15
2.30002.55002.30002.4500+6.522%121,221-97.959%
2025-08-14
2.26002.30002.05002.3000-21.233%41,221-97.826%
2025-08-13
2.92002.92002.92002.9200+8.148%311,218-98.288%
2025-08-12
2.70002.70002.70002.7000+13.924%41,213-98.148%
2025-08-11
2.20002.37002.20002.3700+0.424%41,209-97.890%
2025-08-08
2.50002.50002.36002.3600-8.527%31,207-97.881%
2025-08-07
2.14002.68002.14002.5800-26.286%431,206-98.062%
2025-07-29
3.50003.50003.50003.5000-10.256%51,208-98.571%
2025-07-28
3.97003.97003.90003.9000-6.475%131,213-98.718%
2025-07-23
4.00004.40003.99004.1700+15.833%231,226-98.801%
2025-07-22
3.50003.60003.40003.6000+9.091%111,219-98.611%
2025-07-21
3.30003.30003.30003.3000+7.492%11,220-98.485%
2025-07-17
3.06003.07003.06003.0700+2.333%101,219-98.371%
2025-07-16
3.00003.00003.00003.0000+15.385%101,209-98.333%
2025-07-14
2.60002.60002.60002.6000-7.143%21,199-98.077%
2025-07-09
2.80002.80002.80002.8000+1.818%11,201-98.214%
2025-07-08
2.72002.75002.72002.7500+7.843%61,202-98.182%
2025-07-07
2.50002.55002.50002.5500-15.000%41,207-98.039%
2025-07-01
2.85003.00002.85003.0000+11.111%31,207-98.333%
2025-06-30
2.65002.70002.65002.7000-3.571%71,208-98.148%
2025-06-26
2.49002.87002.49002.8000+10.236%5121,211-98.214%
2025-06-25
2.65002.65002.35002.5400+45.143%241,210-98.031%
2025-06-18
1.75001.75001.75001.7500-2.778%11,193-97.143%
2025-06-17
1.80001.80001.80001.8000+11.801%21,193-97.222%
2025-06-16
1.69001.69001.61001.61000.000%21,191-96.894%
2025-06-13
1.55001.61001.55001.6100+3.205%1,2101,191-96.894%
2025-06-12
1.56001.56001.56001.5600-17.460%5649-96.795%
2025-06-09
1.81001.94001.76001.89000.000%20644-97.354%
2025-06-06
1.81001.89001.81001.8900-3.077%4643-97.354%
2025-06-04
1.95001.95001.95001.9500-7.143%3640-97.436%
2025-06-03
2.10002.10002.10002.1000-4.545%5640-97.619%
2025-05-23
2.25002.25002.20002.2000+2.326%14630-97.727%
2025-05-21
2.15002.15002.15002.1500+1.415%1630-97.674%
2025-05-19
2.12002.12002.12002.1200-1.395%10631-97.642%
2025-05-16
2.15002.15002.15002.1500-6.522%10636-97.674%
2025-05-15
2.31002.31002.30002.3000-2.954%3636-97.826%
2025-05-14
2.37002.37002.37002.3700+7.727%1633-97.890%
2025-05-13
2.19002.20002.19002.2000+1.382%2632-97.727%
2025-05-12
2.32002.32002.17002.1700+2.358%10633-97.696%
2025-05-09
2.17002.17001.05002.1200+4.950%242642-97.642%
2025-05-08
1.84002.02001.75002.0200+35.570%150725-97.525%
2025-05-02
1.49001.49001.49001.4900-1.325%12655-96.644%
2025-04-28
1.51001.51001.51001.5100-3.205%1649-96.689%
2025-04-23
1.56001.56001.56001.5600+23.810%5650-96.795%
2025-04-21
1.26001.26001.26001.2600+9.565%1645-96.032%
2025-04-15
1.14001.15001.14001.1500-1.709%2644-95.652%
2025-04-11
1.17001.17001.17001.1700+11.429%4642-95.726%
2025-04-09
1.10001.10000.93001.0500-4.545%32640-95.238%
2025-04-07
1.00001.10001.00001.1000-15.385%60640-95.455%
2025-04-03
1.30001.30001.30001.3000+3.175%10590-96.154%
2025-03-31
1.26001.26001.26001.2600-3.077%12590-96.032%
2025-03-28
1.30001.30001.30001.3000-7.143%2578-96.154%
2025-03-21
1.40001.40001.40001.4000-3.448%40577-96.429%
2025-03-20
1.61001.61001.45001.4500-6.452%30577-96.552%
2025-03-18
1.60001.60001.55001.5500-3.125%124547-96.774%
2025-03-14
1.60001.60001.60001.6000-5.882%20433-96.875%
2025-03-07
1.55001.70001.55001.7000+13.333%108443-97.059%
2025-03-06
1.50001.50001.50001.5000-9.091%50391-96.667%
2025-03-05
1.65001.65001.65001.6500+3.774%100391-96.970%
2025-03-03
1.75001.75001.59001.5900-9.143%2291-96.855%
2025-02-28
1.75001.75001.75001.7500-7.895%2290-97.143%
2025-02-27
1.90001.90001.75001.9000-1.042%235289-97.368%
2025-02-26
1.92001.92001.92001.9200-3.518%1172-97.396%
2025-02-25
2.00002.00001.99001.9900-4.785%11161-97.487%
2025-02-24
2.03002.09002.03002.0900+10.000%4161-97.608%
2025-02-21
2.03002.03001.90001.9000-5.000%14160-97.368%
2025-02-20
2.11002.20002.00002.0000-8.257%104153-97.500%
2025-02-19
2.70003.60002.18002.1800-51.556%4049-97.706%
2025-02-18
4.50004.50004.50004.5000+2.273%113-98.889%
2025-02-06
4.40004.40004.40004.4000-0.677%113-98.864%
2025-02-05
4.53004.53004.43004.4300+19.730%213-98.871%
2025-01-23
3.70003.70003.70003.7000+0.817%113-98.649%
2025-01-22
3.67003.67003.67003.6700-8.250%112-98.638%
2025-01-17
4.02004.03004.00004.00000.000%220-98.750%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC