Dark

BMBL20270115P7
BMBL Jan 15 2027 7.00 Put (BMBL270115P00007000)
option OPRA

Inactive

Sep 23, 2026

4.33+10.742%(+0.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.3300	4.3300	4.3300	4.3300	+10.742%	10	60	0.000%
2026-07-10	3.9100	3.9100	3.9100	3.9100	+21.053%	1	150	+10.742%
2026-05-04	3.2300	3.2300	3.2300	3.2300	-2.121%	1	150	+34.056%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-14.729%	1	150	+31.212%
2026-04-02	3.8600	3.8700	3.8600	3.8700	+20.938%	6	150	+11.886%
2026-03-17	3.4000	3.4000	3.2000	3.2000	-8.046%	11	150	+35.313%
2026-03-13	3.4800	3.4800	3.4800	3.4800	-0.571%	1	160	+24.425%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-16.667%	2	160	+23.714%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+1.205%	1	162	+3.095%
2026-02-26	4.1500	4.1500	4.1500	4.1500	-1.190%	1	163	+4.337%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+5.263%	1	164	+3.095%
2026-02-06	4.0000	4.0000	3.9900	3.9900	-0.250%	3	164	+8.521%
2026-02-05	3.8000	4.0000	3.8000	4.0000	+14.286%	3	163	+8.250%
2026-01-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	164	+23.714%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-6.667%	1	164	+23.714%
2025-12-19	3.7500	3.7500	3.7500	3.7500	+3.022%	1	164	+15.467%
2025-11-24	3.6400	3.6400	3.6400	3.6400	-1.622%	9	164	+18.956%
2025-11-17	3.7000	3.7000	3.7000	3.7000	+6.628%	2	155	+17.027%
2025-11-14	3.4000	3.4700	3.4000	3.4700	+12.298%	2	155	+24.784%
2025-11-06	2.9500	3.2000	2.9500	3.0900	+56.061%	3	155	+40.129%
2025-11-03	1.9800	1.9800	1.9800	1.9800	-15.745%	7	163	+118.687%
2025-10-28	2.3500	2.3500	2.3500	2.3500	+11.374%	1	163	+84.255%
2025-10-02	2.1400	2.1800	2.0600	2.1100	+2.427%	10	162	+105.213%
2025-10-01	2.1400	2.1400	2.0600	2.0600	+0.980%	4	161	+110.194%
2025-09-30	2.1300	2.1300	2.0400	2.0400	+1.493%	2	160	+112.255%
2025-09-29	2.0900	2.0900	1.9900	2.0100	+4.687%	4	160	+115.423%
2025-09-26	1.9900	1.9900	1.9100	1.9200	0.000%	4	159	+125.521%
2025-09-25	2.0100	2.0100	1.9100	1.9200	+7.865%	10	158	+125.521%
2025-09-24	1.8400	1.8400	1.7600	1.7800	+3.488%	4	159	+143.258%
2025-09-23	1.7700	1.7700	1.7200	1.7200	+5.521%	2	158	+151.744%
2025-09-22	1.6900	1.6900	1.6300	1.6300	-5.780%	2	157	+165.644%
2025-09-17	1.7900	1.7900	1.7300	1.7300	0.000%	4	157	+150.289%
2025-09-16	1.7900	1.7900	1.7200	1.7300	-1.143%	6	155	+150.289%
2025-09-12	1.7500	1.7500	1.7500	1.7500	-6.417%	1	155	+147.429%
2025-09-11	1.8700	1.8700	1.8700	1.8700	-5.076%	1	155	+131.551%
2025-09-04	1.9700	1.9700	1.9700	1.9700	+0.510%	10	155	+119.797%
2025-08-29	1.9100	1.9800	1.9100	1.9600	-0.508%	6	146	+120.918%
2025-08-28	1.9100	1.9800	1.9100	1.9700	+1.546%	6	146	+119.797%
2025-08-22	1.9400	1.9400	1.9400	1.9400	-0.513%	10	145	+123.196%
2025-08-21	1.9500	1.9500	1.9500	1.9500	-4.878%	10	145	+122.051%
2025-08-18	2.0500	2.0500	2.0500	2.0500	-2.381%	1	135	+111.220%
2025-08-14	2.1000	2.1000	2.1000	2.1000	+14.130%	1	135	+106.190%
2025-08-12	1.8000	1.8400	1.8000	1.8400	-11.111%	2	134	+135.326%
2025-08-08	2.0700	2.0700	2.0700	2.0700	-6.757%	6	133	+109.179%
2025-08-07	2.2100	2.2200	2.2100	2.2200	+42.308%	3	133	+95.045%
2025-08-01	1.5600	1.5600	1.5600	1.5600	-5.455%	3	136	+177.564%
2025-07-31	1.5700	1.6500	1.5600	1.6500	+2.484%	6	136	+162.424%
2025-07-30	1.5100	1.6200	1.5100	1.6100	+1.258%	4	136	+168.944%
2025-07-29	1.5100	1.5900	1.5100	1.5900	+6.000%	4	136	+172.327%
2025-07-28	1.5000	1.5000	1.5000	1.5000	+7.914%	3	136	+188.667%
2025-07-25	1.4000	1.4000	1.3100	1.3900	+0.725%	17	136	+211.511%
2025-07-24	1.4000	1.4000	1.3800	1.3800	-8.000%	56	123	+213.768%
2025-07-23	1.5000	1.5000	1.5000	1.5000	-7.407%	2	124	+188.667%
2025-07-22	1.6200	1.6200	1.6200	1.6200	-4.706%	5	126	+167.284%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-2.857%	2	125	+154.706%
2025-07-17	1.7500	1.7500	1.7500	1.7500	-7.895%	3	126	+147.429%
2025-07-15	1.9000	1.9000	1.9000	1.9000	-2.564%	1	126	+127.895%
2025-07-11	1.9500	1.9500	1.9500	1.9500	-10.138%	18	125	+122.051%
2025-06-25	2.1700	2.1700	2.1700	2.1700	-6.867%	2	125	+99.539%
2025-05-16	2.3300	2.3300	2.3300	2.3300	-33.807%	2	124	+85.837%
2025-04-11	3.5200	3.5200	3.5200	3.5200	+3.529%	6	124	+23.011%
2025-04-10	3.4000	3.4000	3.4000	3.4000	+13.333%	1	121	+27.353%
2025-03-21	2.9000	3.0000	2.9000	3.0000	0.000%	52	121	+44.333%
2025-03-04	3.0000	3.0000	3.0000	3.0000	+11.111%	1	121	+44.333%
2025-03-03	2.7000	2.7000	2.7000	2.7000	+1.887%	1	121	+60.370%
2025-02-27	2.6500	2.6500	2.6500	2.6500	+5.578%	1	121	+63.396%
2025-02-21	2.4000	2.5400	2.4000	2.5100	+9.130%	24	121	+72.510%
2025-02-19	2.2300	2.3000	2.2300	2.3000	+19.171%	12	119	+88.261%
2025-02-18	1.9300	1.9300	1.9300	1.9300	+25.325%	7	108	+124.352%
2025-02-14	1.5400	1.5400	1.5400	1.5400	-3.145%	50	83	+181.169%
2025-02-13	1.5900	1.5900	1.5900	1.5900	-0.625%	1	84	+172.327%
2025-02-12	1.6000	1.6000	1.6000	1.6000	+3.226%	2	84	+170.625%
2025-02-07	1.5800	1.5800	1.5500	1.5500	+1.974%	4	85	+179.355%
2025-02-04	1.5500	1.5500	1.5200	1.5200	-5.000%	25	87	+184.868%
2025-02-03	1.6000	1.6000	1.6000	1.6000	-1.235%	30	62	+170.625%
2025-01-28	1.6200	1.6200	1.6000	1.6200	-10.989%	64	39	+167.284%
2025-01-21	1.7700	1.8200	1.7700	1.8200	+2.247%	48	71	+137.912%
2025-01-15	1.7800	1.7800	1.7800	1.7800	-3.784%	1	23	+143.258%
2025-01-13	1.8500	1.8500	1.8500	1.8500	-1.070%	1	23	+134.054%
2025-01-10	1.8500	1.8700	1.8300	1.8700	+11.976%	18	23	+131.551%
2025-01-06	1.6700	1.6700	1.6700	1.6700	-3.468%	1	17	+159.281%
2024-12-31	1.7300	1.7300	1.7300	1.7300	-1.705%	1	17	+150.289%
2024-12-30	1.7600	1.7600	1.7600	1.7600	+0.571%	4	17	+146.023%
2024-12-26	1.7500	1.7500	1.7500	1.7500	+9.375%	1	17	+147.429%
2024-12-11	1.6000	1.6000	1.6000	1.6000	-4.192%	6	17	+170.625%
2024-11-29	1.6700	1.6700	1.6700	1.6700	-8.743%	2	11	+159.281%
2024-11-18	1.8300	1.8300	1.8300	1.8300	+3.977%	1	11	+136.612%
2024-11-14	1.7600	1.7600	1.7600	1.7600	+2.326%	1	11	+146.023%
2024-11-13	1.7200	1.7200	1.7200	1.7200	+6.832%	1	11	+151.744%
2024-11-12	1.6100	1.6100	1.6100	1.6100	-10.556%	4	12	+168.944%
2024-11-08	1.8000	1.8000	1.8000	1.8000	-10.000%	12	9	+140.556%
2024-11-05	2.0000	2.0000	2.0000	2.0000	-2.439%	1	7	+116.500%
2024-11-01	2.0500	2.0500	2.0500	2.0500	-4.651%	6	7	+111.220%
2024-10-25	2.1300	2.1500	2.1300	2.1500	+2.381%	8	7	+101.395%
2024-10-16	2.1000	2.1000	2.1000	2.1000	-6.667%	1	8	+106.190%
2024-10-11	2.2500	2.2500	2.2500	2.2500	-3.017%	6	7	+92.444%
2024-10-10	2.3200	2.3200	2.3200	2.3200	-2.110%	1	4	+86.638%
2024-09-30	2.3000	2.3700	2.3000	2.3700	-2.469%	4	5	+82.700%
2024-09-26	2.4300	2.4300	2.4300	2.4300	0.000%	1	1	+78.189%

.dark-mode .GKRmdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKRmdQ{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20270115P7BMBL Jan 15 2027 7.00 Put (BMBL270115P00007000)option OPRA

BMBL20270115P7
BMBL Jan 15 2027 7.00 Put (BMBL270115P00007000)
option OPRA