Dark

BMBL20280121C3
BMBL Jan 21 2028 3.00 Call (BMBL280121C00003000)
option OPRA

EOD

Oct 1, 2026

0.6500-1.515%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6100	0.6500	0.6100	0.6500	-1.515%	42	10,085	0.000%
2026-09-30	0.6500	0.6600	0.6500	0.6600	+4.762%	110	10,043	-1.515%
2026-09-29	0.6500	0.6500	0.6000	0.6300	0.000%	58	9,943	+3.175%
2026-09-28	0.6500	0.6500	0.6000	0.6300	-16.000%	463	9,888	+3.175%
2026-09-25	0.8000	0.8000	0.7000	0.7500	+25.000%	14	9,425	-13.333%
2026-09-24	0.7000	0.7500	0.6000	0.6000	-14.286%	4	9,422	+8.333%
2026-09-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	9,421	-7.143%
2026-09-22	0.8000	0.8000	0.8000	0.8000	-11.111%	9	9,420	-18.750%
2026-09-21	0.7500	0.9000	0.7500	0.9000	-5.263%	12	9,411	-27.778%
2026-09-18	0.6500	0.9500	0.6500	0.9500	0.000%	21	9,401	-31.579%
2026-09-15	0.9000	0.9500	0.9000	0.9500	-9.524%	12	9,401	-31.579%
2026-09-14	1.0500	1.0500	1.0500	1.0500	+5.000%	20	9,409	-38.095%
2026-09-11	1.1500	1.1500	0.9700	1.0000	+7.527%	21	9,429	-35.000%
2026-09-08	1.0000	1.0000	0.9000	0.9300	+9.412%	69	9,447	-30.108%
2026-09-04	0.8500	0.8500	0.8500	0.8500	+2.410%	16	9,402	-23.529%
2026-09-02	0.8500	0.8500	0.8300	0.8300	+12.162%	51	9,402	-21.687%
2026-09-01	0.7500	0.7500	0.7400	0.7400	-7.500%	19	9,403	-12.162%
2026-08-31	1.0000	1.0000	0.8000	0.8000	-10.112%	23	9,384	-18.750%
2026-08-27	0.8900	0.8900	0.8900	0.8900	+27.143%	1	9,361	-26.966%
2026-08-26	0.8300	0.8300	0.7000	0.7000	-22.222%	789	9,361	-7.143%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+12.500%	1	8,572	-27.778%
2026-08-24	0.8000	0.8000	0.8000	0.8000	+6.667%	876	8,571	-18.750%
2026-08-21	1.1000	1.1000	0.7500	0.7500	-8.537%	35	7,695	-13.333%
2026-08-20	0.8000	0.8200	0.8000	0.8200	-13.684%	2	7,670	-20.732%
2026-08-17	0.7200	0.9500	0.7200	0.9500	+18.750%	2	7,668	-31.579%
2026-08-14	0.8500	0.8500	0.7500	0.8000	+14.286%	31	7,668	-18.750%
2026-08-13	0.7000	0.9000	0.7000	0.7000	+7.692%	24	7,677	-7.143%
2026-08-12	0.7000	0.7100	0.6500	0.6500	-23.529%	259	7,655	0.000%
2026-08-11	0.8500	0.8500	0.8500	0.8500	+6.250%	1	7,438	-23.529%
2026-08-10	1.0000	1.0000	0.7000	0.8000	-10.112%	10	7,438	-18.750%
2026-08-07	0.9500	0.9500	0.8500	0.8900	-1.111%	6	7,431	-26.966%
2026-08-06	0.9500	0.9500	0.8500	0.9000	-13.462%	792	7,427	-27.778%
2026-08-05	1.1500	1.1500	1.0200	1.0400	-3.704%	123	6,766	-37.500%
2026-08-04	0.9000	1.0800	0.9000	1.0800	+8.000%	21	6,643	-39.815%
2026-08-03	1.0000	1.0000	0.9500	1.0000	+11.111%	12	6,623	-35.000%
2026-07-31	0.9000	0.9000	0.8500	0.9000	-2.174%	711	6,622	-27.778%
2026-07-30	0.9000	0.9200	0.8500	0.9200	-3.158%	1,022	5,918	-29.348%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-5.000%	1	4,899	-31.579%
2026-07-28	0.9500	1.0000	0.9500	1.0000	+11.111%	203	4,899	-35.000%
2026-07-27	0.8500	0.9500	0.7900	0.9000	+5.882%	2,125	4,739	-27.778%
2026-07-24	0.8000	0.9000	0.8000	0.8500	+13.333%	176	3,063	-23.529%
2026-07-23	0.8000	0.8000	0.7500	0.7500	-11.765%	80	2,910	-13.333%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-5.556%	3	2,831	-23.529%
2026-07-21	0.9500	0.9900	0.8500	0.9000	-5.263%	310	2,828	-27.778%
2026-07-20	0.9000	0.9500	0.8700	0.9500	+11.765%	23	2,570	-31.579%
2026-07-17	0.9500	0.9500	0.8500	0.8500	-10.526%	234	2,569	-23.529%
2026-07-16	1.0100	1.0100	0.9500	0.9500	+5.556%	2	2,341	-31.579%
2026-07-15	0.9900	0.9900	0.9000	0.9000	0.000%	257	2,340	-27.778%
2026-07-14	1.1000	1.1000	0.9000	0.9000	-13.462%	320	2,340	-27.778%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-0.952%	1	2,200	-37.500%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-4.545%	11	2,199	-38.095%
2026-07-09	1.2000	1.2000	1.1000	1.1000	+4.762%	21	2,198	-40.909%
2026-07-08	1.0000	1.0500	1.0000	1.0500	-8.696%	20	2,188	-38.095%
2026-07-06	1.2500	1.2500	1.1500	1.1500	-8.000%	18	2,169	-43.478%
2026-07-01	1.3000	1.3000	1.2000	1.2500	+2.459%	12	2,157	-48.000%
2026-06-29	1.2200	1.2200	1.2200	1.2200	+19.608%	12	2,146	-46.721%
2026-06-26	1.2000	1.2500	1.0200	1.0200	-15.000%	6	2,134	-36.275%
2026-06-25	1.0000	1.3800	0.9400	1.2000	+9.091%	33	2,130	-45.833%
2026-06-24	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,106	-40.909%
2026-06-23	1.1000	1.1500	1.1000	1.1000	+5.769%	4	2,105	-40.909%
2026-06-22	1.3000	1.3000	1.0400	1.0400	-16.800%	36	2,103	-37.500%
2026-06-18	1.4000	1.4000	1.2500	1.2500	+4.167%	2	2,080	-48.000%
2026-06-17	1.3000	1.3000	1.2000	1.2000	-4.000%	2	2,080	-45.833%
2026-06-16	1.2000	1.2500	1.2000	1.2500	+8.696%	11	2,079	-48.000%
2026-06-15	1.1500	1.1500	1.1500	1.1500	+10.577%	1	2,078	-43.478%
2026-06-12	1.2000	1.2000	1.0400	1.0400	-7.143%	52	2,078	-37.500%
2026-06-11	1.2000	1.2000	1.0000	1.1200	+2.752%	14	2,077	-41.964%
2026-06-10	1.1500	1.1500	1.0000	1.0900	-27.333%	21	2,066	-40.367%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+30.435%	1	2,049	-56.667%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-4.959%	11	2,048	-43.478%
2026-06-05	1.3500	1.3500	1.2000	1.2100	-6.923%	52	2,047	-46.281%
2026-06-04	1.3000	1.4000	1.3000	1.3000	+13.043%	3	1,997	-50.000%
2026-06-03	1.2000	1.2000	1.1500	1.1500	-14.815%	267	1,995	-43.478%
2026-06-02	1.3000	1.3500	1.3000	1.3500	-11.184%	13	1,939	-51.852%
2026-06-01	1.5000	1.5200	1.4000	1.5200	+4.828%	7	1,930	-57.237%
2026-05-29	1.5000	1.5000	1.4300	1.4500	-3.333%	17	1,925	-55.172%
2026-05-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,924	-56.667%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,924	-56.667%
2026-05-26	1.4000	1.5000	1.4000	1.5000	+15.385%	6	1,923	-56.667%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-2.985%	3	1,923	-50.000%
2026-05-21	1.4500	1.4500	1.3300	1.3400	-4.286%	151	1,857	-51.493%
2026-05-20	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,857	-53.571%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-3.448%	10	1,796	-53.571%
2026-05-18	1.3500	1.5000	1.3500	1.4500	0.000%	52	1,796	-55.172%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-3.974%	2	1,796	-55.172%
2026-05-14	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,794	-56.954%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,794	-59.375%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,794	-56.667%
2026-05-08	1.5500	1.8000	1.5500	1.8000	+9.091%	202	1,794	-63.889%
2026-05-07	1.7500	1.7500	1.6500	1.6500	+3.125%	9	1,871	-60.606%
2026-05-06	1.9000	1.9000	1.6000	1.6000	-27.273%	206	1,864	-59.375%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+2.326%	3	1,659	-70.455%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-4.867%	10	1,662	-69.767%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+5.116%	2	1,672	-71.239%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-14.000%	10	1,672	-69.767%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+16.279%	1	1,683	-74.000%
2026-04-16	2.2000	2.2000	2.1200	2.1500	0.000%	202	1,683	-69.767%
2026-04-15	2.1000	2.1500	2.0500	2.1500	+24.277%	1,052	1,682	-69.767%
2026-04-14	1.7300	1.7300	1.7300	1.7300	+4.848%	1	2,034	-62.428%
2026-04-10	1.6000	1.6500	1.5500	1.6500	-3.509%	802	2,033	-60.606%
2026-04-09	1.7300	1.7300	1.7100	1.7100	+3.636%	4	2,669	-61.988%
2026-03-31	1.6100	1.6500	1.6100	1.6500	+10.000%	33	2,665	-60.606%
2026-03-30	1.5800	1.5800	1.5000	1.5000	-9.091%	88	2,633	-56.667%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-27.313%	3	2,615	-60.606%
2026-03-17	2.2700	2.2700	2.2700	2.2700	+13.500%	1	2,618	-71.366%
2026-03-16	1.9500	2.0000	1.9500	2.0000	+4.712%	28	2,618	-67.500%
2026-03-13	2.0300	2.0300	1.9100	1.9100	-4.500%	40	2,646	-65.969%
2026-03-12	1.9500	2.0500	1.9500	2.0000	+53.846%	1,104	2,621	-67.500%
2026-03-11	2.0000	2.0000	1.3000	1.3000	+25.000%	8	3,365	-50.000%
2026-03-09	1.0400	1.0400	1.0400	1.0400	-32.468%	1	3,357	-37.500%
2026-02-26	1.4400	1.5400	1.4400	1.5400	+18.462%	30	3,360	-57.792%
2026-02-24	1.6000	1.6000	1.3000	1.3000	-0.763%	56	3,330	-50.000%
2026-02-23	1.3100	1.3100	1.3100	1.3100	+0.769%	1	3,274	-50.382%
2026-02-19	1.2000	1.3000	1.2000	1.3000	+13.043%	6	3,274	-50.000%
2026-02-17	1.3000	1.3000	1.1500	1.1500	+5.505%	13	3,268	-43.478%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-9.917%	2	3,255	-40.367%
2026-02-12	1.2000	1.2500	1.2000	1.2100	-9.023%	2,679	3,255	-46.281%
2026-02-11	1.2500	1.3300	1.2500	1.3300	-8.276%	13	810	-51.128%
2026-02-04	1.5000	1.5500	1.4500	1.4500	-3.333%	605	797	-55.172%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-7.975%	5	202	-56.667%
2026-01-30	1.7500	1.7500	1.6300	1.6300	-1.807%	6	197	-60.123%
2026-01-29	1.8200	1.8200	1.6600	1.6600	-17.822%	8	191	-60.843%
2026-01-28	2.0200	2.0200	2.0200	2.0200	+1.000%	1	183	-67.822%
2026-01-26	1.8000	2.3000	1.6500	2.0000	0.000%	28	182	-67.500%
2026-01-23	1.8000	2.0000	1.8000	2.0000	+14.286%	13	162	-67.500%
2026-01-16	1.8900	1.8900	1.7500	1.7500	-2.778%	29	128	-62.857%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+5.882%	10	128	-63.889%
2026-01-09	1.6300	1.7000	1.6300	1.7000	-27.660%	18	138	-61.765%
2026-01-06	2.3500	2.3500	2.3500	2.3500	+23.684%	40	137	-72.340%
2025-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	2	95	-65.789%
2025-12-30	1.9000	1.9000	1.9000	1.9000	+30.137%	20	95	-65.789%
2025-12-29	1.5000	3.5000	1.4600	1.4600	-23.560%	16	75	-55.479%
2025-12-05	1.9100	1.9100	1.9100	1.9100	+9.143%	1	75	-65.969%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-26.471%	1	73	-62.857%
2025-11-25	2.4400	2.4400	2.3800	2.3800	+26.596%	17	73	-72.689%
2025-11-17	2.0500	2.0500	1.8500	1.8800	+4.444%	15	56	-65.426%
2025-11-14	1.8500	1.8500	1.8000	1.8000	-18.182%	15	41	-63.889%
2025-11-13	2.2000	2.2000	2.2000	2.2000	-4.348%	10	26	-70.455%
2025-11-06	2.1600	2.3000	2.1600	2.3000	-28.793%	5	16	-71.739%
2025-11-03	3.3200	3.3200	3.2300	3.2300	+7.667%	2	13	-79.876%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-15.493%	1	13	-78.333%
2025-10-03	3.6000	3.6000	3.4500	3.5500	0.000%	12	12	-81.690%

.dark-mode .YyvdJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyvdJk{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20280121C3BMBL Jan 21 2028 3.00 Call (BMBL280121C00003000)option OPRA

BMBL20280121C3
BMBL Jan 21 2028 3.00 Call (BMBL280121C00003000)
option OPRA