Dark

BMBL20280121C7
BMBL Jan 21 2028 7.00 Call (BMBL280121C00007000)
option OPRA

EOD

Sep 25, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,363	0.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-25.926%	1	2,363	0.000%
2026-09-14	0.2800	0.2800	0.2700	0.2700	+8.000%	2	2,364	-25.926%
2026-09-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,364	-20.000%
2026-08-18	0.1000	0.2500	0.1000	0.2500	+66.667%	3	2,364	-20.000%
2026-08-17	0.3000	0.3000	0.1000	0.1500	-25.000%	11	2,363	+33.333%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,374	0.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-37.500%	10	2,374	-20.000%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,374	-50.000%
2026-06-25	0.4600	0.4600	0.3500	0.3500	-30.000%	5	2,373	-42.857%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,373	-60.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-22.414%	1	2,372	-55.556%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-3.333%	9	2,372	-65.517%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+20.000%	10	2,372	-66.667%
2026-06-11	0.5000	0.5000	0.5000	0.5000	0.000%	13	2,372	-60.000%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-15.254%	14	2,372	-60.000%
2026-06-09	0.6000	0.6000	0.5900	0.5900	-1.667%	4	2,372	-66.102%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,369	-66.667%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-11.290%	2	2,369	-63.636%
2026-06-01	0.6000	0.6200	0.6000	0.6200	-11.429%	16	2,369	-67.742%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,369	-71.429%
2026-05-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,369	-66.667%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-7.692%	25	2,369	-66.667%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,369	-69.231%
2026-05-13	0.7000	0.7000	0.6800	0.7000	0.000%	21	2,369	-71.429%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-5.405%	11	2,340	-71.429%
2026-05-11	0.7500	0.7500	0.7000	0.7400	-8.642%	230	2,340	-72.973%
2026-05-08	0.6900	0.8100	0.6900	0.8100	+8.000%	41	2,146	-75.309%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+1.351%	30	2,115	-73.333%
2026-05-06	0.9500	1.0000	0.7000	0.7400	-32.727%	1,100	2,085	-72.973%
2026-05-05	1.1000	1.1500	1.1000	1.1000	+11.111%	51	995	-81.818%
2026-05-04	1.5000	1.5000	0.9900	0.9900	-5.714%	9	989	-79.798%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-8.696%	2	989	-80.952%
2026-04-29	1.0800	1.1500	1.0800	1.1500	-8.000%	2	989	-82.609%
2026-04-27	1.1000	1.2500	1.1000	1.2500	+19.048%	71	987	-84.000%
2026-04-15	0.9000	1.0500	0.9000	1.0500	+90.909%	3	917	-80.952%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-38.889%	4	917	-63.636%
2026-03-18	0.9000	0.9700	0.8800	0.9000	-17.431%	26	917	-77.778%
2026-03-17	1.0500	1.0900	1.0500	1.0900	+15.957%	41	897	-81.651%
2026-03-16	0.7500	1.1500	0.7500	0.9400	-2.083%	51	897	-78.723%
2026-03-13	1.2000	1.2000	0.9600	0.9600	-3.030%	23	847	-79.167%
2026-03-12	1.2000	1.2000	0.9000	0.9900	+80.000%	268	828	-79.798%
2026-03-11	0.4000	0.5500	0.4000	0.5500	-9.836%	12	596	-63.636%
2026-03-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	591	-67.213%
2026-03-09	0.5700	0.6000	0.5700	0.6000	0.000%	2	591	-66.667%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-7.692%	5	589	-66.667%
2026-02-24	0.6300	0.6500	0.6300	0.6500	+18.182%	40	589	-69.231%
2026-02-13	0.5500	0.5500	0.5500	0.5500	0.000%	5	579	-63.636%
2026-02-05	0.7000	0.7000	0.5500	0.5500	-22.535%	2	579	-63.636%
2026-02-03	0.7100	0.7100	0.7100	0.7100	+1.429%	1	579	-71.831%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-22.222%	2	580	-71.429%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-11.765%	1	578	-77.778%
2026-01-28	1.0200	1.0200	1.0200	1.0200	+13.333%	1	577	-80.392%
2026-01-26	0.9000	0.9000	0.9000	0.9000	+13.924%	110	576	-77.778%
2026-01-20	0.5500	0.7900	0.5500	0.7900	-12.222%	5	515	-74.684%
2026-01-07	0.9000	0.9500	0.8800	0.9000	+28.571%	26	511	-77.778%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-22.222%	100	486	-71.429%
2025-12-31	1.8000	1.8000	0.9000	0.9000	0.000%	32	556	-77.778%
2025-12-22	0.9400	0.9600	0.8400	0.9000	0.000%	41	556	-77.778%
2025-12-19	0.8500	0.9000	0.8500	0.9000	+5.882%	25	535	-77.778%
2025-12-16	0.9000	0.9000	0.8500	0.8500	-5.556%	20	535	-76.471%
2025-12-12	0.9000	0.9500	0.9000	0.9000	0.000%	140	525	-77.778%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-10.000%	15	457	-77.778%
2025-12-09	0.9000	1.0000	0.9000	1.0000	+5.263%	50	450	-80.000%
2025-12-08	0.9000	1.0000	0.9000	0.9500	-5.000%	80	410	-78.947%
2025-12-01	0.8000	1.0000	0.8000	1.0000	0.000%	40	367	-80.000%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+25.000%	1	357	-80.000%
2025-11-19	0.8000	0.8000	0.8000	0.8000	-20.000%	1	357	-75.000%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-14.530%	2	357	-80.000%
2025-11-07	1.2000	1.2000	1.1700	1.1700	+10.377%	13	358	-82.906%
2025-11-06	1.2000	1.2000	1.0600	1.0600	-45.641%	26	357	-81.132%
2025-11-05	2.0000	2.0000	1.9500	1.9500	+85.714%	15	372	-89.744%
2025-10-31	1.9000	2.0000	1.0500	1.0500	-44.737%	15	362	-80.952%
2025-10-27	1.9700	1.9700	1.9000	1.9000	-2.564%	13	371	-89.474%
2025-10-24	1.9500	2.0000	1.9500	1.9500	+18.182%	7	371	-89.744%
2025-10-17	1.6300	1.6500	1.6000	1.6500	-15.385%	12	373	-87.879%
2025-10-15	1.9500	1.9500	1.9500	1.9500	+28.289%	1	366	-89.744%
2025-10-13	1.5500	1.5500	1.5200	1.5200	-1.935%	4	365	-86.842%
2025-10-10	1.5500	1.5500	1.5500	1.5500	-6.061%	11	361	-87.097%
2025-10-09	1.8500	1.8500	1.6500	1.6500	-17.910%	14	350	-87.879%
2025-10-07	2.0100	2.0100	2.0100	2.0100	+5.789%	10	336	-90.050%
2025-10-06	1.9500	1.9500	1.9000	1.9000	0.000%	2	331	-89.474%
2025-10-03	1.8900	1.9000	1.8900	1.9000	-6.863%	10	330	-89.474%
2025-10-02	2.0400	2.0400	2.0400	2.0400	+6.806%	1	330	-90.196%
2025-09-30	1.9100	1.9100	1.9100	1.9100	-15.859%	1	329	-89.529%
2025-09-29	2.2000	2.2700	2.2000	2.2700	+3.182%	24	330	-91.189%
2025-09-26	2.3500	2.3500	2.2000	2.2000	-6.383%	3	308	-90.909%
2025-09-25	1.9000	2.3500	1.9000	2.3500	-6.746%	36	308	-91.489%
2025-09-24	2.5000	2.5800	2.4600	2.5200	-3.077%	38	318	-92.063%
2025-09-23	2.8000	2.8000	2.6000	2.6000	0.000%	4	280	-92.308%
2025-09-22	2.6900	3.0000	2.5000	2.6000	-5.455%	7	282	-92.308%
2025-09-19	2.6500	2.8200	2.6500	2.7500	-4.181%	261	275	-92.727%
2025-09-18	2.9000	2.9000	2.8700	2.8700	+6.296%	2	14	-93.031%
2025-09-17	2.7000	2.7000	2.7000	2.7000	+1.887%	5	12	-92.593%
2025-09-16	2.6900	2.7500	2.6200	2.6500	0.000%	8	7	-92.453%

.dark-mode .vW9gV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW9gV9{ color: #333333; background-color: white; border: 2px solid #333333; }BMBL20280121C7BMBL Jan 21 2028 7.00 Call (BMBL280121C00007000)option OPRA

BMBL20280121C7
BMBL Jan 21 2028 7.00 Call (BMBL280121C00007000)
option OPRA