Dark

BMBL20270115P3
BMBL Jan 15 2027 3.00 Put (BMBL270115P00003000)
option OPRA

EOD

Oct 1, 2026

0.6500+8.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	573	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	+3.448%	5	573	+8.333%
2026-09-23	0.4500	0.6000	0.4500	0.5800	+45.000%	9	568	+12.069%
2026-09-22	0.4000	0.4000	0.4000	0.4000	-14.894%	1	570	+62.500%
2026-09-21	0.4700	0.4700	0.4700	0.4700	+2.174%	4	570	+38.298%
2026-09-18	0.4100	0.4600	0.4100	0.4600	+31.429%	13	566	+41.304%
2026-09-11	0.3700	0.3700	0.3500	0.3500	+40.000%	2	556	+85.714%
2026-09-08	0.4100	0.4100	0.2500	0.2500	-46.809%	10	556	+160.000%
2026-09-04	0.4700	0.4700	0.4700	0.4700	+9.302%	1	549	+38.298%
2026-09-03	0.4100	0.4300	0.4100	0.4300	-8.511%	3	549	+51.163%
2026-09-02	0.4700	0.4700	0.4700	0.4700	-20.339%	3	549	+38.298%
2026-09-01	0.5600	0.5900	0.5600	0.5900	+18.000%	3	549	+10.169%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-12.281%	10	549	+30.000%
2026-08-20	0.5500	0.5700	0.5500	0.5700	-5.000%	3	539	+14.035%
2026-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	4	539	+8.333%
2026-08-13	0.6500	0.6500	0.6000	0.6000	+9.091%	4	543	+8.333%
2026-08-10	0.5500	0.5500	0.5500	0.5500	0.000%	50	543	+18.182%
2026-08-06	0.6000	0.6000	0.5500	0.5500	+22.222%	13	493	+18.182%
2026-08-05	0.4500	0.4500	0.4500	0.4500	0.000%	2	481	+44.444%
2026-08-04	0.4400	0.4500	0.4400	0.4500	-10.000%	2	481	+44.444%
2026-08-03	0.5100	0.5100	0.4900	0.5000	-9.091%	16	480	+30.000%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-11.290%	1	485	+18.182%
2026-07-22	0.6200	0.6200	0.6200	0.6200	+24.000%	1	484	+4.839%
2026-07-16	0.4800	0.5000	0.4800	0.5000	+11.111%	14	484	+30.000%
2026-07-10	0.4500	0.4500	0.4400	0.4500	-10.000%	4	476	+44.444%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-41.176%	2	472	+30.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+18.056%	30	474	-23.529%
2026-06-23	0.7200	0.7200	0.7200	0.7200	-4.000%	1	444	-9.722%
2026-06-22	0.7500	0.7500	0.7500	0.7500	+29.310%	20	443	-13.333%
2026-06-18	0.6800	0.7000	0.5800	0.5800	-17.143%	28	485	+12.069%
2026-06-17	0.6000	0.7000	0.6000	0.7000	-12.500%	23	485	-7.143%
2026-06-11	0.7800	0.8000	0.7700	0.8000	+14.286%	11	465	-18.750%
2026-06-03	0.6500	0.7000	0.6500	0.7000	+11.111%	4	460	-7.143%
2026-05-29	0.6300	0.6300	0.6300	0.6300	+8.621%	1	460	+3.175%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-3.333%	27	460	+12.069%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	1	433	+8.333%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+8.333%	6	433	0.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-11.765%	3	427	+8.333%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+13.333%	1	427	-4.412%
2026-05-14	0.6000	0.6000	0.6000	0.6000	+9.091%	2	426	+8.333%
2026-05-06	0.6000	0.6000	0.5500	0.5500	+27.907%	130	424	+18.182%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-4.444%	2	331	+51.163%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+4.651%	1	329	+44.444%
2026-04-17	0.4500	0.4500	0.4200	0.4300	+7.500%	4	330	+51.163%
2026-04-16	0.4600	0.4600	0.4000	0.4000	-20.000%	50	330	+62.500%
2026-04-15	0.4500	0.5000	0.4500	0.5000	-23.077%	9	363	+30.000%
2026-03-31	0.6500	0.6500	0.6500	0.6500	0.000%	30	365	0.000%
2026-03-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	365	0.000%
2026-03-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	366	0.000%
2026-03-20	0.6000	0.6500	0.6000	0.6500	+8.333%	56	366	0.000%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+1.695%	10	357	+8.333%
2026-03-18	0.5800	0.5900	0.5800	0.5900	+15.686%	7	347	+10.169%
2026-03-17	0.5500	0.5500	0.4900	0.5100	-15.000%	13	346	+27.451%
2026-03-12	0.7000	0.7000	0.5500	0.6000	-30.233%	117	352	+8.333%
2026-03-05	0.8600	0.8600	0.8600	0.8600	+6.173%	1	343	-24.419%
2026-03-04	0.8000	0.8100	0.8000	0.8100	-14.737%	74	342	-19.753%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+11.765%	4	270	-31.579%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+4.938%	8	266	-23.529%
2026-02-11	0.8100	0.8100	0.8100	0.8100	+8.000%	20	258	-19.753%
2026-02-06	0.7500	0.7500	0.7000	0.7500	+8.696%	45	258	-13.333%
2026-02-03	0.7000	0.7100	0.6900	0.6900	+15.000%	68	233	-5.797%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+9.091%	50	170	+8.333%
2026-01-26	0.5500	0.5500	0.5500	0.5500	-12.698%	5	120	+18.182%
2026-01-14	0.6300	0.6300	0.6300	0.6300	-3.077%	10	115	+3.175%
2026-01-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	110	0.000%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-1.639%	30	110	+8.333%
2025-12-31	0.6000	0.6100	0.6000	0.6100	-10.294%	2	79	+6.557%
2025-12-23	0.6800	0.6800	0.6800	0.6800	-9.333%	1	79	-4.412%
2025-12-15	0.7500	0.7500	0.7500	0.7500	0.000%	1	80	-13.333%
2025-11-20	0.7500	0.7500	0.7500	0.7500	+50.000%	1	79	-13.333%
2025-11-14	0.5000	0.5000	0.5000	0.5000	+35.135%	1	78	+30.000%
2025-05-09	0.4000	0.4000	0.3700	0.3700	0.000%	200	77	+75.676%
2025-05-08	0.4000	0.4000	0.3700	0.3700	-26.000%	18	117	+75.676%
2025-05-01	0.5000	0.5000	0.5000	0.5000	-9.091%	3	114	+30.000%
2025-04-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	114	+18.182%
2025-04-04	0.7000	0.7000	0.5000	0.5000	0.000%	206	114	+30.000%
2025-04-02	0.5000	0.5000	0.5000	0.5000	-16.667%	1	21	+30.000%
2025-03-28	0.5800	0.6000	0.5800	0.6000	+20.000%	22	21	+8.333%
2025-03-06	0.5000	0.5000	0.5000	0.5000	+11.111%	3	10	+30.000%
2025-03-05	0.4500	0.4500	0.4500	0.4500	+2.273%	4	10	+44.444%
2025-03-04	0.4700	0.4700	0.4400	0.4400	0.000%	6	0	+47.727%

.dark-mode .pGRnxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGRnxV{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115P3BMBL Jan 15 2027 3.00 Put (BMBL270115P00003000)option OPRA

BMBL20270115P3
BMBL Jan 15 2027 3.00 Put (BMBL270115P00003000)
option OPRA