Dark

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

EOD

Jul 29, 2026

0.1500+25.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2000	0.2000	0.1500	0.1500	+25.000%	3	1,962	0.000%
2026-07-24	0.1500	0.1500	0.1200	0.1200	-29.412%	2	1,960	+25.000%
2026-07-20	0.1500	0.1900	0.1500	0.1700	-15.000%	14	1,959	-11.765%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-16.667%	20	1,945	-25.000%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-4.000%	10	1,945	-37.500%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-16.667%	25	1,945	-40.000%
2026-06-29	0.3000	0.3000	0.2400	0.3000	+50.000%	16	1,920	-50.000%
2026-06-26	0.2500	0.2500	0.2000	0.2000	-31.034%	58	1,913	-25.000%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+45.000%	6	1,855	-48.276%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+25.000%	6	1,849	-25.000%
2026-06-22	0.1700	0.1700	0.1600	0.1600	+60.000%	20	1,853	-6.250%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-52.381%	1	1,852	+50.000%
2026-06-10	0.2100	0.2100	0.2100	0.2100	-38.235%	15	1,852	-28.571%
2026-06-04	0.3300	0.3400	0.3300	0.3400	+21.429%	300	1,860	-55.882%
2026-06-03	0.2800	0.2800	0.2800	0.2800	-15.152%	1	1,561	-46.429%
2026-06-01	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,562	-54.545%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-10.256%	3	1,563	-57.143%
2026-05-28	0.3900	0.3900	0.3900	0.3900	+11.429%	2	1,560	-61.538%
2026-05-27	0.3600	0.3600	0.3500	0.3500	-7.895%	7	1,559	-57.143%
2026-05-15	0.3800	0.3800	0.3800	0.3800	0.000%	2	1,553	-60.526%
2026-05-14	0.3800	0.3800	0.3800	0.3800	+2.703%	1	1,552	-60.526%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-17.778%	2	1,544	-59.459%
2026-05-12	0.4700	0.4700	0.4500	0.4500	-10.000%	13	1,544	-66.667%
2026-05-08	0.4900	0.5000	0.4900	0.5000	0.000%	20	1,544	-70.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,534	-70.000%
2026-05-06	0.5000	0.5600	0.4500	0.4700	-50.000%	32	1,534	-68.085%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+8.046%	10	1,529	-84.043%
2026-04-27	0.8700	0.8700	0.8700	0.8700	+2.353%	3	1,529	-82.759%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-9.574%	3	1,527	-82.353%
2026-04-23	0.9000	0.9600	0.9000	0.9400	-5.051%	100	1,530	-84.043%
2026-04-22	0.9900	0.9900	0.9900	0.9900	-8.333%	1	1,598	-84.848%
2026-04-21	1.0000	1.1000	1.0000	1.0800	+13.684%	11	1,598	-86.111%
2026-04-20	0.8000	0.9500	0.8000	0.9500	-5.000%	47	1,602	-84.211%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,597	-85.000%
2026-04-16	1.0000	1.0000	0.9300	0.9300	+16.250%	11	1,596	-83.871%
2026-04-15	0.7800	0.8000	0.7500	0.8000	+40.351%	49	1,586	-81.250%
2026-04-13	0.5700	0.5700	0.5700	0.5700	+3.636%	10	1,628	-73.684%
2026-04-10	0.4700	0.5500	0.4700	0.5500	+1.852%	11	1,628	-72.727%
2026-04-08	0.6000	0.6000	0.5400	0.5400	+10.204%	4	1,629	-72.222%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,628	-69.388%
2026-03-26	0.5000	0.5000	0.4500	0.5000	-24.242%	62	1,628	-70.000%
2026-03-20	0.6500	0.7200	0.6500	0.6600	-5.714%	21	1,662	-77.273%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,663	-78.571%
2026-03-18	0.8800	0.8800	0.6900	0.6900	-28.125%	31	1,665	-78.261%
2026-03-17	1.0000	1.0500	0.9500	0.9600	+35.211%	55	1,637	-84.375%
2026-03-16	0.6500	0.8000	0.6500	0.7100	-7.792%	15	1,602	-78.873%
2026-03-12	0.8000	0.9200	0.7500	0.7700	+102.632%	179	1,607	-80.519%
2026-03-11	0.3800	0.3800	0.3800	0.3800	+2.703%	30	1,603	-60.526%
2026-03-10	0.3900	0.3900	0.3100	0.3700	-17.778%	8	1,633	-59.459%
2026-03-04	0.4500	0.4500	0.4500	0.4500	0.000%	4	1,633	-66.667%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-10.000%	150	1,633	-66.667%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,783	-70.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+25.000%	20	1,783	-70.000%
2026-02-25	0.3500	0.4000	0.3500	0.4000	-11.111%	55	1,778	-62.500%
2026-02-24	0.5000	0.5000	0.4500	0.4500	0.000%	300	1,778	-66.667%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,841	-66.667%
2026-02-20	0.4500	0.4900	0.4500	0.4500	+12.500%	27	1,831	-66.667%
2026-02-19	0.3300	0.4000	0.3300	0.4000	-20.000%	52	1,810	-62.500%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+25.000%	2	1,808	-70.000%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-11.111%	4	1,806	-62.500%
2026-02-11	0.4500	0.5000	0.4000	0.4500	-11.765%	161	1,806	-66.667%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-7.273%	10	1,688	-70.588%
2026-02-04	0.4500	0.5500	0.4500	0.5500	0.000%	61	1,678	-72.727%
2026-02-02	0.6500	0.6500	0.5500	0.5500	-5.172%	3	1,633	-72.727%
2026-01-30	0.5100	0.6000	0.5100	0.5800	-10.769%	11	1,632	-74.138%
2026-01-29	0.6500	0.6500	0.6500	0.6500	-12.162%	7	1,629	-76.923%
2026-01-27	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,629	-79.730%
2026-01-26	0.7300	0.7900	0.7300	0.7800	+11.429%	22	1,628	-80.769%
2026-01-21	0.6500	0.7000	0.6500	0.7000	+16.667%	31	1,623	-78.571%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,623	-75.000%
2026-01-16	0.5900	0.6500	0.5900	0.6500	-13.333%	6	1,624	-76.923%
2026-01-13	0.7000	0.7500	0.7000	0.7500	+15.385%	53	1,624	-80.000%
2026-01-12	1.0000	1.0000	0.6500	0.6500	0.000%	15	1,603	-76.923%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-4.412%	6	1,588	-76.923%
2026-01-08	0.7000	0.7000	0.6700	0.6800	-9.333%	4	1,585	-77.941%
2026-01-07	0.7000	0.7500	0.6500	0.7500	+15.385%	61	1,583	-80.000%
2026-01-06	0.6300	0.7000	0.6000	0.6500	0.000%	52	1,559	-76.923%
2026-01-05	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,511	-76.923%
2025-12-31	0.7500	0.8200	0.6500	0.6500	-7.143%	17	1,511	-76.923%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+25.000%	3	1,511	-78.571%
2025-12-29	0.6300	0.6300	0.5600	0.5600	-23.288%	4	1,511	-73.214%
2025-12-22	0.7500	0.8000	0.7300	0.7300	+4.286%	50	1,512	-79.452%
2025-12-19	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,502	-78.571%
2025-12-17	0.7000	0.7300	0.7000	0.7000	+7.692%	74	1,502	-78.571%
2025-12-16	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,480	-76.923%
2025-12-15	0.6500	0.6500	0.6500	0.6500	0.000%	20	1,475	-76.923%
2025-12-12	0.8500	0.8500	0.6500	0.6500	-27.778%	133	1,455	-76.923%
2025-12-11	0.9000	0.9000	0.9000	0.9000	+9.756%	3	1,400	-83.333%
2025-12-09	0.8000	0.8200	0.8000	0.8200	-3.529%	42	1,400	-81.707%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+4.938%	6	1,398	-82.353%
2025-11-28	0.8300	0.8300	0.8100	0.8100	+1.250%	15	1,395	-81.481%
2025-11-25	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,400	-81.250%
2025-11-24	0.7000	0.7000	0.6900	0.7000	+7.692%	3	1,398	-78.571%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,396	-76.923%
2025-11-18	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,394	-81.250%
2025-11-17	0.9100	0.9100	0.7500	0.7500	-6.250%	103	1,393	-80.000%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,333	-81.250%
2025-11-12	0.9000	0.9000	0.9000	0.9000	-5.263%	50	1,332	-83.333%
2025-11-11	0.9500	0.9500	0.9500	0.9500	-9.524%	20	1,312	-84.211%
2025-11-10	1.0500	1.0500	1.0500	1.0500	0.000%	75	1,312	-85.714%
2025-11-06	1.2000	1.2000	1.0000	1.0500	-38.235%	17	1,237	-85.714%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-15.000%	10	1,251	-91.176%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-4.306%	12	1,251	-92.500%
2025-10-27	2.0900	2.0900	2.0900	2.0900	+19.429%	30	1,293	-92.823%
2025-10-17	1.8800	1.8800	1.7500	1.7500	+2.941%	31	1,293	-91.429%
2025-10-16	1.7100	1.7100	1.7000	1.7000	-5.556%	3	1,262	-91.176%
2025-10-15	2.2000	2.2000	1.8000	1.8000	+9.091%	33	1,262	-91.667%
2025-10-14	1.7000	1.7000	1.6500	1.6500	+3.774%	20	1,255	-90.909%
2025-10-13	1.5900	1.5900	1.5900	1.5900	-0.625%	1	1,235	-90.566%
2025-10-10	1.7500	1.7500	1.6000	1.6000	-12.088%	3	1,235	-90.625%
2025-10-09	1.8200	1.8200	1.8200	1.8200	-10.345%	1	1,233	-91.758%
2025-10-07	2.0300	2.0300	2.0300	2.0300	+1.500%	1	1,234	-92.611%
2025-10-06	2.0000	2.0000	2.0000	2.0000	-6.977%	3	1,234	-92.500%
2025-10-02	2.1500	2.1500	2.1500	2.1500	+0.939%	2	1,234	-93.023%
2025-10-01	2.3000	2.3000	2.1300	2.1300	-13.061%	28	1,234	-92.958%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-9.594%	2	1,245	-93.878%
2025-09-24	2.7100	2.7100	2.7100	2.7100	-6.552%	1	1,245	-94.465%
2025-09-23	2.9000	2.9000	2.9000	2.9000	-6.149%	1	1,246	-94.828%
2025-09-22	3.0900	3.0900	3.0900	3.0900	+1.311%	5	1,247	-95.146%
2025-09-19	3.0400	3.0500	2.9900	3.0500	+1.667%	15	1,252	-95.082%
2025-09-18	2.9700	3.0000	2.9700	3.0000	+2.389%	2	1,242	-95.000%
2025-09-16	2.9300	2.9300	2.9300	2.9300	-4.560%	1	1,243	-94.881%
2025-09-15	3.0000	3.0700	3.0000	3.0700	+10.830%	209	1,243	-95.114%
2025-09-12	2.7700	2.7700	2.7700	2.7700	+0.727%	1	1,246	-94.585%
2025-09-11	2.7500	2.7500	2.7500	2.7500	+6.589%	10	1,246	-94.545%
2025-09-10	2.5800	2.5800	2.5800	2.5800	-7.857%	2	1,241	-94.186%
2025-09-08	2.7500	2.8000	2.6900	2.8000	+5.263%	60	1,239	-94.643%
2025-09-05	2.6300	2.6600	2.6300	2.6600	+6.827%	2	1,249	-94.361%
2025-09-04	2.4000	2.4900	2.3000	2.4900	+1.633%	32	1,249	-93.976%
2025-09-03	2.2900	2.4500	2.2900	2.4500	+10.860%	6	1,222	-93.878%
2025-09-02	2.2000	2.2300	2.1200	2.2100	-1.778%	213	1,228	-93.213%
2025-08-29	2.2500	2.2500	2.2500	2.2500	-6.639%	1	1,220	-93.333%
2025-08-28	2.4100	2.4100	2.4100	2.4100	-3.600%	2	1,220	-93.776%
2025-08-27	2.5000	2.5000	2.5000	2.5000	+0.806%	1	1,220	-94.000%
2025-08-25	2.4800	2.4800	2.4800	2.4800	-0.800%	10	1,220	-93.952%
2025-08-22	2.5000	2.5000	2.5000	2.5000	-2.724%	1	1,210	-94.000%
2025-08-21	2.5700	2.5700	2.5700	2.5700	+4.049%	5	1,211	-94.163%
2025-08-19	2.5000	2.5000	2.4700	2.4700	+2.917%	15	1,206	-93.927%
2025-08-18	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,221	-93.750%
2025-08-15	2.3000	2.5500	2.3000	2.4500	+6.522%	12	1,221	-93.878%
2025-08-14	2.2600	2.3000	2.0500	2.3000	-21.233%	4	1,221	-93.478%
2025-08-13	2.9200	2.9200	2.9200	2.9200	+8.148%	31	1,218	-94.863%
2025-08-12	2.7000	2.7000	2.7000	2.7000	+13.924%	4	1,213	-94.444%
2025-08-11	2.2000	2.3700	2.2000	2.3700	+0.424%	4	1,209	-93.671%
2025-08-08	2.5000	2.5000	2.3600	2.3600	-8.527%	3	1,207	-93.644%
2025-08-07	2.1400	2.6800	2.1400	2.5800	-26.286%	43	1,206	-94.186%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-10.256%	5	1,208	-95.714%
2025-07-28	3.9700	3.9700	3.9000	3.9000	-6.475%	13	1,213	-96.154%
2025-07-23	4.0000	4.4000	3.9900	4.1700	+15.833%	23	1,226	-96.403%
2025-07-22	3.5000	3.6000	3.4000	3.6000	+9.091%	11	1,219	-95.833%
2025-07-21	3.3000	3.3000	3.3000	3.3000	+7.492%	1	1,220	-95.455%
2025-07-17	3.0600	3.0700	3.0600	3.0700	+2.333%	10	1,219	-95.114%
2025-07-16	3.0000	3.0000	3.0000	3.0000	+15.385%	10	1,209	-95.000%
2025-07-14	2.6000	2.6000	2.6000	2.6000	-7.143%	2	1,199	-94.231%
2025-07-09	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,201	-94.643%
2025-07-08	2.7200	2.7500	2.7200	2.7500	+7.843%	6	1,202	-94.545%
2025-07-07	2.5000	2.5500	2.5000	2.5500	-15.000%	4	1,207	-94.118%
2025-07-01	2.8500	3.0000	2.8500	3.0000	+11.111%	3	1,207	-95.000%
2025-06-30	2.6500	2.7000	2.6500	2.7000	-3.571%	7	1,208	-94.444%
2025-06-26	2.4900	2.8700	2.4900	2.8000	+10.236%	512	1,211	-94.643%
2025-06-25	2.6500	2.6500	2.3500	2.5400	+45.143%	24	1,210	-94.094%
2025-06-18	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,193	-91.429%
2025-06-17	1.8000	1.8000	1.8000	1.8000	+11.801%	2	1,193	-91.667%
2025-06-16	1.6900	1.6900	1.6100	1.6100	0.000%	2	1,191	-90.683%
2025-06-13	1.5500	1.6100	1.5500	1.6100	+3.205%	1,210	1,191	-90.683%
2025-06-12	1.5600	1.5600	1.5600	1.5600	-17.460%	5	649	-90.385%
2025-06-09	1.8100	1.9400	1.7600	1.8900	0.000%	20	644	-92.063%
2025-06-06	1.8100	1.8900	1.8100	1.8900	-3.077%	4	643	-92.063%
2025-06-04	1.9500	1.9500	1.9500	1.9500	-7.143%	3	640	-92.308%
2025-06-03	2.1000	2.1000	2.1000	2.1000	-4.545%	5	640	-92.857%
2025-05-23	2.2500	2.2500	2.2000	2.2000	+2.326%	14	630	-93.182%
2025-05-21	2.1500	2.1500	2.1500	2.1500	+1.415%	1	630	-93.023%
2025-05-19	2.1200	2.1200	2.1200	2.1200	-1.395%	10	631	-92.925%
2025-05-16	2.1500	2.1500	2.1500	2.1500	-6.522%	10	636	-93.023%
2025-05-15	2.3100	2.3100	2.3000	2.3000	-2.954%	3	636	-93.478%
2025-05-14	2.3700	2.3700	2.3700	2.3700	+7.727%	1	633	-93.671%
2025-05-13	2.1900	2.2000	2.1900	2.2000	+1.382%	2	632	-93.182%
2025-05-12	2.3200	2.3200	2.1700	2.1700	+2.358%	10	633	-93.088%
2025-05-09	2.1700	2.1700	1.0500	2.1200	+4.950%	242	642	-92.925%
2025-05-08	1.8400	2.0200	1.7500	2.0200	+35.570%	150	725	-92.574%
2025-05-02	1.4900	1.4900	1.4900	1.4900	-1.325%	12	655	-89.933%
2025-04-28	1.5100	1.5100	1.5100	1.5100	-3.205%	1	649	-90.066%
2025-04-23	1.5600	1.5600	1.5600	1.5600	+23.810%	5	650	-90.385%
2025-04-21	1.2600	1.2600	1.2600	1.2600	+9.565%	1	645	-88.095%
2025-04-15	1.1400	1.1500	1.1400	1.1500	-1.709%	2	644	-86.957%
2025-04-11	1.1700	1.1700	1.1700	1.1700	+11.429%	4	642	-87.179%
2025-04-09	1.1000	1.1000	0.9300	1.0500	-4.545%	32	640	-85.714%
2025-04-07	1.0000	1.1000	1.0000	1.1000	-15.385%	60	640	-86.364%
2025-04-03	1.3000	1.3000	1.3000	1.3000	+3.175%	10	590	-88.462%
2025-03-31	1.2600	1.2600	1.2600	1.2600	-3.077%	12	590	-88.095%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-7.143%	2	578	-88.462%
2025-03-21	1.4000	1.4000	1.4000	1.4000	-3.448%	40	577	-89.286%
2025-03-20	1.6100	1.6100	1.4500	1.4500	-6.452%	30	577	-89.655%
2025-03-18	1.6000	1.6000	1.5500	1.5500	-3.125%	124	547	-90.323%
2025-03-14	1.6000	1.6000	1.6000	1.6000	-5.882%	20	433	-90.625%
2025-03-07	1.5500	1.7000	1.5500	1.7000	+13.333%	108	443	-91.176%
2025-03-06	1.5000	1.5000	1.5000	1.5000	-9.091%	50	391	-90.000%
2025-03-05	1.6500	1.6500	1.6500	1.6500	+3.774%	100	391	-90.909%
2025-03-03	1.7500	1.7500	1.5900	1.5900	-9.143%	2	291	-90.566%
2025-02-28	1.7500	1.7500	1.7500	1.7500	-7.895%	2	290	-91.429%
2025-02-27	1.9000	1.9000	1.7500	1.9000	-1.042%	235	289	-92.105%
2025-02-26	1.9200	1.9200	1.9200	1.9200	-3.518%	1	172	-92.188%
2025-02-25	2.0000	2.0000	1.9900	1.9900	-4.785%	11	161	-92.462%
2025-02-24	2.0300	2.0900	2.0300	2.0900	+10.000%	4	161	-92.823%
2025-02-21	2.0300	2.0300	1.9000	1.9000	-5.000%	14	160	-92.105%
2025-02-20	2.1100	2.2000	2.0000	2.0000	-8.257%	104	153	-92.500%
2025-02-19	2.7000	3.6000	2.1800	2.1800	-51.556%	40	49	-93.119%
2025-02-18	4.5000	4.5000	4.5000	4.5000	+2.273%	1	13	-96.667%
2025-02-06	4.4000	4.4000	4.4000	4.4000	-0.677%	1	13	-96.591%
2025-02-05	4.5300	4.5300	4.4300	4.4300	+19.730%	2	13	-96.614%
2025-01-23	3.7000	3.7000	3.7000	3.7000	+0.817%	1	13	-95.946%
2025-01-22	3.6700	3.6700	3.6700	3.6700	-8.250%	1	12	-95.913%
2025-01-17	4.0200	4.0300	4.0000	4.0000	0.000%	22	0	-96.250%

.dark-mode .B3pVnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3pVnb{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115C5BMBL Jan 15 2027 5.00 Call (BMBL270115C00005000)option OPRA

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