Dark

BMBL20280121C5
BMBL Jan 21 2028 5.00 Call (BMBL280121C00005000)
option OPRA

EOD

Sep 30, 2026

0.3400+70.000%(+0.1400)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3700	0.3700	0.3400	0.3400	+70.000%	401	6,226	0.000%
2026-09-29	0.2000	0.2000	0.2000	0.2000	-33.333%	7	5,825	+70.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	-11.765%	104	5,832	+13.333%
2026-09-22	0.3400	0.3400	0.3400	0.3400	-15.000%	15	5,728	0.000%
2026-09-21	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,742	-15.000%
2026-09-18	0.4000	0.4100	0.4000	0.4000	-20.000%	600	5,741	-15.000%
2026-09-08	0.5000	0.5000	0.4000	0.5000	+25.000%	44	5,179	-32.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-20.000%	35	5,133	-15.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+25.000%	15	5,133	-32.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-6.977%	10	5,133	-15.000%
2026-08-25	0.4100	0.4300	0.4100	0.4300	-4.444%	2	5,133	-20.930%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+50.000%	1	5,132	-24.444%
2026-08-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,132	+13.333%
2026-08-14	0.4000	0.5000	0.3000	0.3000	-14.286%	92	5,131	+13.333%
2026-08-13	0.3000	0.3800	0.3000	0.3500	0.000%	127	5,126	-2.857%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-12.500%	48	5,020	-2.857%
2026-08-11	0.4000	0.4000	0.3600	0.4000	-33.333%	8	5,020	-15.000%
2026-08-05	0.5500	0.6000	0.5500	0.6000	+9.091%	2	5,018	-43.333%
2026-08-04	0.5300	0.5500	0.5300	0.5500	+10.000%	94	5,016	-38.182%
2026-08-03	0.4500	0.5500	0.4500	0.5000	0.000%	34	5,050	-32.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+16.279%	6	5,047	-32.000%
2026-07-24	0.3800	0.4300	0.3800	0.4300	-4.444%	11	5,053	-20.930%
2026-07-23	0.4500	0.4500	0.4500	0.4500	0.000%	4	5,044	-24.444%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+18.421%	50	5,040	-24.444%
2026-07-21	0.4500	0.4500	0.3800	0.3800	-15.556%	36	4,998	-10.526%
2026-07-15	0.4000	0.4500	0.4000	0.4500	-10.000%	2	4,998	-24.444%
2026-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	3	4,998	-32.000%
2026-07-13	0.6000	0.6000	0.4300	0.5000	0.000%	52	4,995	-32.000%
2026-07-10	0.6000	0.6000	0.5000	0.5000	-12.281%	151	5,002	-32.000%
2026-07-08	0.7000	0.7000	0.5000	0.5700	-10.938%	103	4,883	-40.351%
2026-07-07	0.6000	0.7000	0.6000	0.6400	-14.667%	5	4,785	-46.875%
2026-07-06	0.7500	0.7500	0.6500	0.7500	+15.385%	6	4,782	-54.667%
2026-07-02	0.7500	0.7500	0.6000	0.6500	-7.143%	232	4,638	-47.692%
2026-07-01	0.7000	0.7200	0.6000	0.7000	+40.000%	371	4,638	-51.429%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-37.500%	1	4,274	-32.000%
2026-06-29	0.6000	0.8000	0.6000	0.8000	+33.333%	6	4,273	-57.500%
2026-06-26	0.7000	0.7000	0.5300	0.6000	-11.765%	6	4,267	-43.333%
2026-06-24	0.6800	0.6800	0.6800	0.6800	+3.030%	6	4,261	-50.000%
2026-06-23	0.6600	0.6600	0.6600	0.6600	+1.538%	30	4,255	-48.485%
2026-06-22	0.5000	0.7400	0.5000	0.6500	-16.667%	87	4,255	-47.692%
2026-06-18	0.8000	0.8000	0.6000	0.7800	0.000%	18	4,218	-56.410%
2026-06-16	0.7800	0.7800	0.7800	0.7800	+4.000%	3	4,218	-56.410%
2026-06-15	0.7500	0.7500	0.7500	0.7500	0.000%	130	4,221	-54.667%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+7.143%	20	4,309	-54.667%
2026-06-11	0.7000	0.7000	0.6700	0.7000	-6.667%	15	4,309	-51.429%
2026-06-10	0.7800	0.7800	0.7400	0.7500	+15.385%	42	4,298	-54.667%
2026-06-09	0.8000	0.8000	0.6500	0.6500	-13.333%	5	4,258	-47.692%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-6.250%	20	4,258	-54.667%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+14.286%	40	4,258	-57.500%
2026-06-04	0.7900	0.8800	0.7000	0.7000	0.000%	315	4,218	-51.429%
2026-06-03	0.8000	0.8000	0.7000	0.7000	-22.222%	26	4,275	-51.429%
2026-06-02	0.9200	0.9200	0.9000	0.9000	-14.286%	21	4,254	-62.222%
2026-05-28	0.9200	1.0500	0.9200	1.0500	+28.049%	129	4,254	-67.619%
2026-05-27	0.9000	0.9000	0.8200	0.8200	-4.651%	32	4,232	-58.537%
2026-05-26	0.8600	0.8600	0.8600	0.8600	+1.176%	1	4,244	-60.465%
2026-05-22	0.8100	0.8500	0.8100	0.8500	+8.974%	41	4,243	-60.000%
2026-05-21	0.8400	0.8400	0.7800	0.7800	-14.286%	2	4,242	-56.410%
2026-05-20	0.9500	0.9500	0.9100	0.9100	-9.000%	100	4,242	-62.637%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,146	-66.000%
2026-05-18	0.8000	0.9500	0.8000	0.9500	+18.750%	13	4,146	-64.211%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-27.273%	1	4,146	-57.500%
2026-05-14	1.0000	1.1000	1.0000	1.1000	+4.762%	2	4,146	-69.091%
2026-05-13	0.9500	1.0500	0.9000	1.0500	+6.061%	115	4,218	-67.619%
2026-05-12	0.9700	1.0400	0.9500	0.9900	-10.000%	23	4,218	-65.657%
2026-05-11	1.1500	1.1500	1.1000	1.1000	-5.172%	23	4,218	-69.091%
2026-05-08	1.2000	1.2000	1.1000	1.1600	+16.000%	27	4,217	-70.690%
2026-05-07	1.2000	1.2500	1.0000	1.0000	-9.091%	26	4,197	-66.000%
2026-05-06	1.3100	1.3400	1.0200	1.1000	-29.032%	8	4,192	-69.091%
2026-05-05	1.4000	1.5500	1.4000	1.5500	0.000%	19	4,189	-78.065%
2026-05-04	1.5000	1.5500	1.5000	1.5500	-3.125%	24	4,206	-78.065%
2026-05-01	1.5000	1.6000	1.3500	1.6000	+3.226%	2,119	4,788	-78.750%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-3.727%	1	4,788	-78.065%
2026-04-28	1.6100	1.6100	1.6100	1.6100	-5.294%	1	4,787	-78.882%
2026-04-27	1.6200	1.7000	1.6200	1.7000	-6.077%	4	4,788	-80.000%
2026-04-22	1.7500	1.8100	1.7500	1.8100	+3.429%	2	4,786	-81.215%
2026-04-21	1.7400	1.7800	1.7300	1.7500	+9.375%	21	4,791	-80.571%
2026-04-17	1.8000	1.8000	1.6000	1.6000	+1.911%	22	4,791	-78.750%
2026-04-16	1.5800	1.6000	1.5700	1.5700	+13.768%	21	4,809	-78.344%
2026-04-15	1.2500	1.3800	1.2500	1.3800	+30.189%	4	4,795	-75.362%
2026-04-09	1.0600	1.0600	1.0600	1.0600	+6.000%	12	4,798	-67.925%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+5.263%	25	4,810	-66.000%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-24.000%	1	4,835	-64.211%
2026-03-19	1.3000	1.3000	1.2500	1.2500	-3.846%	3	4,835	-72.800%
2026-03-18	1.7500	1.7500	1.3000	1.3000	-17.197%	16	4,838	-73.846%
2026-03-17	1.4000	1.5700	1.4000	1.5700	+20.769%	18	4,852	-78.344%
2026-03-16	1.2500	1.4000	1.2500	1.3000	-7.143%	55	4,860	-73.846%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+2.190%	1	4,875	-75.714%
2026-03-12	1.4500	1.4500	1.3300	1.3700	+71.250%	107	4,874	-75.182%
2026-03-10	0.7500	0.8400	0.7500	0.8000	-3.614%	166	4,911	-57.500%
2026-03-09	0.8500	0.8500	0.8300	0.8300	-8.791%	11	4,746	-59.036%
2026-03-05	0.9400	0.9500	0.9100	0.9100	+1.111%	33	4,746	-62.637%
2026-03-04	0.9500	0.9500	0.9000	0.9000	+9.756%	14	4,730	-62.222%
2026-03-02	0.8200	0.8200	0.8200	0.8200	-13.684%	1	4,716	-58.537%
2026-02-26	0.9000	0.9500	0.8500	0.9500	+14.458%	216	4,715	-64.211%
2026-02-25	0.8500	0.8500	0.8300	0.8300	-7.778%	171	4,574	-59.036%
2026-02-24	0.8600	0.9000	0.8000	0.9000	+12.500%	57	4,574	-62.222%
2026-02-23	0.8100	0.8100	0.7600	0.8000	-5.882%	46	4,539	-57.500%
2026-02-20	0.7600	0.8500	0.7600	0.8500	0.000%	117	4,560	-60.000%
2026-02-17	0.8200	0.8500	0.7500	0.8500	+10.390%	27	4,587	-60.000%
2026-02-12	1.0900	1.1000	0.7500	0.7700	-9.412%	4,693	4,585	-55.844%
2026-02-11	0.9300	0.9300	0.8500	0.8500	-20.561%	15	6,441	-60.000%
2026-02-10	1.0700	1.0700	1.0700	1.0700	+9.184%	4	6,430	-68.224%
2026-02-09	0.9800	0.9800	0.9800	0.9800	+3.158%	10	6,430	-65.306%
2026-02-06	0.9500	0.9500	0.9000	0.9500	-5.941%	46	6,430	-64.211%
2026-02-04	1.0100	1.0100	1.0100	1.0100	+12.222%	1	6,429	-66.337%
2026-02-03	1.0000	1.0000	0.9000	0.9000	-10.000%	11	6,428	-62.222%
2026-02-02	1.1500	1.1500	1.0000	1.0000	-13.043%	606	6,432	-66.000%
2026-01-29	1.0900	1.1500	1.0900	1.1500	-8.000%	11	5,832	-70.435%
2026-01-27	1.2000	1.2500	1.2000	1.2500	-3.846%	64	5,821	-72.800%
2026-01-26	1.1500	1.3000	1.1500	1.3000	+4.000%	12	5,757	-73.846%
2026-01-23	1.1000	1.2500	1.1000	1.2500	+7.759%	4	5,758	-72.800%
2026-01-22	1.2000	1.2000	1.1500	1.1600	-10.769%	23	5,754	-70.690%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+23.810%	5	5,736	-73.846%
2026-01-20	1.0000	1.0500	1.0000	1.0500	-4.545%	5	5,731	-67.619%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-0.901%	20	5,729	-69.091%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-7.500%	2	5,729	-69.369%
2026-01-08	1.2000	1.2000	1.2000	1.2000	0.000%	5	5,731	-71.667%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-4.000%	3	5,726	-71.667%
2026-01-06	1.2000	1.2500	1.1500	1.2500	+4.167%	575	5,723	-72.800%
2026-01-05	1.2900	1.3000	1.2000	1.2000	-4.000%	9	5,158	-71.667%
2025-12-30	1.3000	1.3100	1.2000	1.2500	+4.167%	8	5,158	-72.800%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-4.000%	1	5,150	-71.667%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+5.932%	1	5,150	-72.800%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-1.667%	35	5,149	-71.186%
2025-12-19	1.2000	1.2000	1.2000	1.2000	+9.091%	4	5,184	-71.667%
2025-12-15	1.1500	1.1500	1.1000	1.1000	-12.000%	344	5,183	-69.091%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	4,839	-72.800%
2025-12-11	1.4000	1.4000	1.4000	1.4000	-0.709%	10	4,838	-75.714%
2025-12-10	1.4100	1.4100	1.4100	1.4100	+4.444%	10	4,838	-75.887%
2025-12-04	1.3500	1.3500	1.3500	1.3500	-3.571%	2	4,838	-74.815%
2025-12-03	1.3600	1.4000	1.3600	1.4000	+7.692%	7	4,836	-75.714%
2025-12-01	1.3000	1.3000	1.2400	1.3000	+0.775%	11	4,829	-73.846%
2025-11-28	1.2900	1.2900	1.2900	1.2900	+3.200%	5	4,828	-73.643%
2025-11-26	1.2500	1.2500	1.2500	1.2500	0.000%	2	4,821	-72.800%
2025-11-25	1.3000	1.3000	1.2500	1.2500	+5.042%	35	4,821	-72.800%
2025-11-24	1.2000	1.2500	1.1900	1.1900	+8.182%	72	4,786	-71.429%
2025-11-21	1.1000	1.1200	1.1000	1.1000	+10.000%	85	4,722	-69.091%
2025-11-20	1.1500	1.1500	1.0000	1.0000	-9.091%	494	4,637	-66.000%
2025-11-19	1.2000	1.2000	1.1000	1.1000	-11.290%	511	4,158	-69.091%
2025-11-18	1.2400	1.2400	1.2400	1.2400	-0.800%	1	3,647	-72.581%
2025-11-17	1.3400	1.3400	1.2500	1.2500	0.000%	724	3,646	-72.800%
2025-11-14	1.3800	1.3800	1.2500	1.2500	-3.846%	933	2,922	-72.800%
2025-11-13	1.3500	1.4000	1.2400	1.3000	-5.109%	868	2,124	-73.846%
2025-11-12	1.4500	1.5000	1.3400	1.3700	-2.143%	12	1,293	-75.182%
2025-11-11	1.4800	1.4800	1.4000	1.4000	-6.667%	6	1,282	-75.714%
2025-11-10	2.0000	2.0000	1.5000	1.5000	-3.846%	4	1,277	-77.333%
2025-11-07	1.5600	1.5600	1.5600	1.5600	+9.859%	12	1,273	-78.205%
2025-11-06	1.6000	1.7500	1.4200	1.4200	-36.889%	673	1,261	-76.056%
2025-11-05	2.2500	2.2500	2.2500	2.2500	-5.858%	13	598	-84.889%
2025-10-30	2.5000	2.5000	2.2600	2.3900	+18.905%	416	585	-85.774%
2025-10-16	2.1400	2.1400	2.0100	2.0100	-1.951%	2	170	-83.085%
2025-10-14	2.1500	2.1500	2.0500	2.0500	-2.381%	102	168	-83.415%
2025-10-13	2.0500	2.1000	2.0500	2.1000	+5.000%	103	166	-83.810%
2025-10-10	2.1000	2.1700	1.9600	2.0000	-8.676%	21	67	-83.000%
2025-10-09	2.5000	2.5000	1.9000	2.1900	-10.612%	6	55	-84.475%
2025-10-07	2.4500	2.4500	2.4500	2.4500	-5.769%	1	50	-86.122%
2025-10-06	2.6000	2.6000	2.6000	2.6000	+1.961%	2	50	-86.923%
2025-10-03	2.5000	2.5900	2.5000	2.5500	+15.385%	15	50	-86.667%
2025-10-02	2.6000	2.6000	2.2100	2.2100	-18.148%	2	36	-84.615%
2025-10-01	2.6500	2.7000	2.5100	2.7000	-5.263%	14	34	-87.407%
2025-09-29	2.8500	2.8500	2.8500	2.8500	-8.065%	5	30	-88.070%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-6.061%	5	25	-89.032%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-2.941%	5	20	-89.697%
2025-09-23	3.5000	3.5000	3.4000	3.4000	0.000%	15	15	-90.000%

.dark-mode .f0GfZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0GfZn{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20280121C5BMBL Jan 21 2028 5.00 Call (BMBL280121C00005000)option OPRA

BMBL20280121C5
BMBL Jan 21 2028 5.00 Call (BMBL280121C00005000)
option OPRA