Dark

BMBL20270115P5
BMBL Jan 15 2027 5.00 Put (BMBL270115P00005000)
option OPRA

Inactive

Jun 25, 2026

2.50+19.048%(+0.40)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.1000	2.5100	2.1000	2.5000	+19.048%	110	736	0.000%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+2.439%	35	826	+19.048%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-2.381%	5	791	+21.951%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+3.448%	1	786	+19.048%
2026-05-15	2.0300	2.0300	2.0300	2.0300	+29.299%	3	786	+23.153%
2026-04-20	1.5500	1.5700	1.5500	1.5700	-4.848%	5	783	+59.236%
2026-04-15	1.6500	1.6500	1.6500	1.6500	-21.801%	5	778	+51.515%
2026-04-02	2.1100	2.1100	2.1100	2.1100	+13.441%	5	776	+18.483%
2026-03-12	1.8600	1.8600	1.8600	1.8600	-22.500%	5	776	+34.409%
2026-03-11	2.4000	2.4000	2.4000	2.4000	+2.128%	1	771	+4.167%
2026-02-20	2.4500	2.4500	2.3500	2.3500	-4.082%	141	771	+6.383%
2026-02-19	2.4800	2.4800	2.4500	2.4500	-1.606%	119	788	+2.041%
2026-02-13	2.4900	2.4900	2.4900	2.4900	0.000%	90	920	+0.402%
2026-02-12	2.4100	2.4900	2.4100	2.4900	+18.009%	167	920	+0.402%
2026-02-10	2.1100	2.1100	2.1100	2.1100	+26.347%	1	985	+18.483%
2026-01-07	1.6700	1.6700	1.6700	1.6700	-14.359%	1	985	+49.701%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+2.632%	1	984	+28.205%
2025-12-30	1.9000	1.9000	1.9000	1.9000	+0.529%	5	985	+31.579%
2025-12-26	1.9000	1.9100	1.8900	1.8900	-9.135%	400	987	+32.275%
2025-12-18	2.0800	2.0800	2.0800	2.0800	+6.667%	2	765	+20.192%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-4.878%	2	765	+28.205%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+5.128%	1	764	+21.951%
2025-11-17	1.9500	1.9500	1.9500	1.9500	+14.706%	200	764	+28.205%
2025-11-11	1.6000	1.7000	1.6000	1.7000	0.000%	2	774	+47.059%
2025-11-06	1.6000	1.7000	1.5500	1.7000	+61.905%	193	772	+47.059%
2025-10-29	1.0500	1.0500	1.0500	1.0500	0.000%	1	791	+138.095%
2025-10-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	791	+138.095%
2025-10-22	1.0300	1.0500	1.0300	1.0500	-8.696%	5	791	+138.095%
2025-10-17	1.1500	1.1500	1.1500	1.1500	0.000%	2	796	+117.391%
2025-10-16	1.1500	1.1500	1.1500	1.1500	+6.481%	1	794	+117.391%
2025-10-15	1.0800	1.0800	1.0800	1.0800	-10.000%	2	793	+131.481%
2025-10-10	1.1000	1.2000	1.1000	1.2000	+20.000%	26	793	+108.333%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+1.010%	20	771	+150.000%
2025-10-06	0.9700	0.9900	0.9700	0.9900	+4.211%	40	751	+152.525%
2025-10-03	0.9500	0.9900	0.9500	0.9500	+9.195%	23	766	+163.158%
2025-10-02	0.9000	0.9400	0.8700	0.8700	-1.136%	12	746	+187.356%
2025-10-01	0.9400	0.9400	0.8600	0.8800	-2.222%	28	736	+184.091%
2025-09-30	0.8500	0.9000	0.8500	0.9000	+9.756%	20	735	+177.778%
2025-09-29	0.8000	0.9300	0.8000	0.8200	+2.500%	34	735	+204.878%
2025-09-26	0.8000	0.8400	0.7600	0.8000	0.000%	17	728	+212.500%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+6.667%	10	719	+212.500%
2025-09-24	0.7200	0.7500	0.7200	0.7500	+7.143%	20	709	+233.333%
2025-09-23	0.7000	0.7400	0.6600	0.7000	0.000%	14	699	+257.143%
2025-09-22	0.7400	0.7400	0.6600	0.7000	+7.692%	32	688	+257.143%
2025-09-19	0.6700	0.6700	0.6500	0.6500	-7.143%	24	686	+284.615%
2025-09-18	0.7800	0.7800	0.6800	0.7000	-4.110%	19	662	+257.143%
2025-09-17	0.7800	0.7800	0.6900	0.7300	0.000%	64	655	+242.466%
2025-09-16	0.7800	0.7800	0.6800	0.7300	+7.353%	22	646	+242.466%
2025-09-15	0.7200	0.7400	0.6700	0.6800	-11.688%	26	643	+267.647%
2025-09-09	0.7800	0.8300	0.7600	0.7700	-4.938%	18	647	+224.675%
2025-09-05	0.8000	0.8100	0.8000	0.8100	+2.532%	100	646	+208.642%
2025-09-04	0.9000	0.9000	0.7900	0.7900	-2.469%	40	546	+216.456%
2025-08-25	0.8000	0.8100	0.8000	0.8100	-1.220%	21	546	+208.642%
2025-08-19	0.8200	0.8200	0.8200	0.8200	-5.747%	1	536	+204.878%
2025-08-18	0.9100	0.9100	0.8100	0.8700	-3.333%	3	537	+187.356%
2025-08-14	0.9500	0.9500	0.9000	0.9000	+8.434%	169	537	+177.778%
2025-08-07	0.8000	1.0000	0.8000	0.8300	+18.571%	88	461	+201.205%
2025-08-05	0.7000	0.7000	0.7000	0.7000	0.000%	10	386	+257.143%
2025-08-04	0.7000	0.7000	0.7000	0.7000	+7.692%	10	376	+257.143%
2025-07-29	0.6500	0.6500	0.6500	0.6500	+8.333%	100	366	+284.615%
2025-07-28	0.6000	0.6000	0.6000	0.6000	+9.091%	10	389	+316.667%
2025-07-25	0.5500	0.5500	0.5500	0.5500	-21.429%	100	399	+354.545%
2025-07-18	0.7000	0.7500	0.7000	0.7000	-22.222%	47	299	+257.143%
2025-07-07	0.9000	0.9000	0.9000	0.9000	+12.500%	5	314	+177.778%
2025-07-02	0.8000	0.8000	0.8000	0.8000	-11.111%	3	309	+212.500%
2025-07-01	0.8200	0.9000	0.8000	0.9000	+5.882%	14	309	+177.778%
2025-06-30	0.9000	0.9000	0.8500	0.8500	-10.526%	2	309	+194.118%
2025-06-26	1.0000	1.0000	0.8100	0.9500	-9.524%	339	309	+163.158%
2025-06-25	1.0500	1.0500	1.0500	1.0500	-18.605%	10	161	+138.095%
2025-06-23	1.2900	1.2900	1.2900	1.2900	+3.200%	1	161	+93.798%
2025-06-16	1.3000	1.3000	1.2500	1.2500	-7.407%	6	162	+100.000%
2025-06-12	1.3500	1.3500	1.3500	1.3500	+17.391%	1	162	+85.185%
2025-06-09	1.1500	1.1500	1.1500	1.1500	+9.524%	1	162	+117.391%
2025-05-28	1.0500	1.0500	1.0500	1.0500	-4.545%	4	161	+138.095%
2025-05-20	1.1000	1.1000	1.1000	1.1000	+2.804%	12	163	+127.273%
2025-05-13	1.0700	1.0700	1.0700	1.0700	-28.667%	1	163	+133.645%
2025-05-02	1.5500	1.5500	1.5000	1.5000	-11.765%	42	164	+66.667%
2025-04-24	1.7000	1.7000	1.7000	1.7000	-7.104%	1	144	+47.059%
2025-04-04	2.3000	2.3000	1.8300	1.8300	+7.647%	44	144	+36.612%
2025-04-03	1.7000	1.7000	1.7000	1.7000	+18.881%	1	155	+47.059%
2025-03-19	1.5900	1.5900	1.4300	1.4300	-10.625%	3	155	+74.825%
2025-03-18	1.5200	1.6000	1.5200	1.6000	+8.844%	5	154	+56.250%
2025-03-14	1.4700	1.4700	1.4700	1.4700	-9.816%	10	159	+70.068%
2025-03-11	1.6300	1.6300	1.6300	1.6300	+5.161%	5	159	+53.374%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+1.307%	2	161	+61.290%
2025-03-06	1.5300	1.5300	1.5300	1.5300	+2.000%	1	162	+63.399%
2025-03-04	1.4700	1.5000	1.3700	1.5000	+14.504%	7	162	+66.667%
2025-03-03	1.3100	1.3100	1.3100	1.3100	+3.968%	5	156	+90.840%
2025-02-26	1.2600	1.2600	1.2600	1.2600	+0.800%	1	156	+98.413%
2025-02-25	1.2500	1.2500	1.2500	1.2500	-3.846%	10	157	+100.000%
2025-02-24	1.3000	1.3000	1.3000	1.3000	+4.839%	20	167	+92.308%
2025-02-21	1.2100	1.2400	1.2100	1.2400	+7.826%	6	167	+101.613%
2025-02-20	1.0900	1.1500	1.0900	1.1500	+9.524%	43	166	+117.391%
2025-02-19	1.0000	1.1000	1.0000	1.0500	+40.000%	69	135	+138.095%
2025-02-14	0.7500	0.7500	0.7500	0.7500	-5.063%	2	76	+233.333%
2025-02-04	0.7900	0.7900	0.7900	0.7900	-12.222%	1	76	+216.456%
2025-01-21	0.9000	0.9000	0.9000	0.9000	-2.174%	10	75	+177.778%
2024-12-16	0.9200	0.9200	0.9200	0.9200	+8.235%	2	65	+171.739%
2024-11-07	0.8500	0.8500	0.8500	0.8500	-26.087%	1	65	+194.118%
2024-10-25	1.1500	1.1500	1.1500	1.1500	-4.167%	102	66	+117.391%
2024-10-10	1.2000	1.2000	1.2000	1.2000	-7.692%	1	67	+108.333%
2024-10-07	1.3000	1.3000	1.3000	1.3000	+4.839%	6	67	+92.308%
2024-10-04	1.2400	1.2400	1.2400	1.2400	-6.767%	2	68	+101.613%
2024-10-02	1.3300	1.3300	1.3300	1.3300	+0.758%	1	68	+87.970%
2024-09-26	1.3000	1.3200	1.3000	1.3200	-5.714%	31	69	+89.394%
2024-09-23	1.3500	1.4000	1.3500	1.4000	+7.692%	6	38	+78.571%
2024-09-20	1.2800	1.3000	1.2800	1.3000	-3.704%	6	32	+92.308%
2024-09-18	1.3500	1.3500	1.3500	1.3500	0.000%	3	29	+85.185%
2024-09-17	1.3300	1.3500	1.3300	1.3500	0.000%	26	26	+85.185%

.dark-mode .Cl149y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cl149y{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115P5BMBL Jan 15 2027 5.00 Put (BMBL270115P00005000)option OPRA

BMBL20270115P5
BMBL Jan 15 2027 5.00 Put (BMBL270115P00005000)
option OPRA