Dark

BMNR20260515C27
BMNR May 15 2026 27.00 Call (BMNR260515C00027000)
option OPRA

EOD

May 11, 2026

0.0800+14.286%(+0.0100)1,646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.0600	0.1000	0.0400	0.0800	+14.286%	1,646	6,997	0.000%
2026-05-08	0.0700	0.1000	0.0500	0.0700	-12.500%	384	6,069	+14.286%
2026-05-07	0.1300	0.1500	0.0600	0.0800	-52.941%	186	6,334	0.000%
2026-05-06	0.2000	0.2400	0.1500	0.1700	-26.087%	2,417	6,398	-52.941%
2026-05-05	0.2700	0.3100	0.2200	0.2300	-8.000%	387	5,562	-65.217%
2026-05-04	0.2000	0.3300	0.1800	0.2500	+78.571%	1,563	5,317	-68.000%
2026-05-01	0.1500	0.2000	0.1400	0.1400	+7.692%	148	4,248	-42.857%
2026-04-30	0.1500	0.1700	0.1200	0.1300	-13.333%	383	4,248	-38.462%
2026-04-29	0.2000	0.2000	0.1400	0.1500	-40.000%	369	4,051	-46.667%
2026-04-28	0.2700	0.2700	0.1500	0.2500	-28.571%	307	4,280	-68.000%
2026-04-27	0.4500	0.4500	0.3100	0.3500	-23.913%	490	4,267	-77.143%
2026-04-24	0.6000	0.6000	0.4200	0.4600	-16.364%	1,507	4,189	-82.609%
2026-04-23	0.7400	0.7600	0.5400	0.5500	-39.560%	161	3,261	-85.455%
2026-04-22	0.8000	1.0200	0.7600	0.9100	+59.649%	1,551	3,232	-91.209%
2026-04-21	0.7300	0.7300	0.5700	0.5700	-24.000%	47	2,461	-85.965%
2026-04-20	0.6700	0.7800	0.5500	0.7500	-14.773%	414	2,461	-89.333%
2026-04-17	0.9700	1.3000	0.8400	0.8800	+22.222%	1,452	2,458	-90.909%
2026-04-16	0.8400	0.8500	0.6500	0.7200	-14.286%	261	1,968	-88.889%
2026-04-15	0.5600	0.8400	0.5600	0.8400	+40.000%	94	1,879	-90.476%
2026-04-14	0.6500	1.0200	0.5900	0.6000	-14.286%	308	1,831	-86.667%
2026-04-13	0.5700	0.7400	0.5500	0.7000	+7.692%	137	1,667	-88.571%
2026-04-10	0.6900	0.7300	0.6400	0.6500	-1.515%	43	1,564	-87.692%
2026-04-09	0.6600	0.7800	0.6500	0.6600	-5.714%	107	1,531	-87.879%
2026-04-08	0.8000	0.8000	0.5700	0.7000	+37.255%	398	1,527	-88.571%
2026-04-07	0.5600	0.5600	0.4300	0.5100	-13.559%	46	1,447	-84.314%
2026-04-06	0.5800	0.7000	0.5600	0.5900	+20.408%	207	1,457	-86.441%
2026-04-02	0.4100	0.5000	0.3700	0.4900	-16.949%	203	1,265	-83.673%
2026-04-01	0.7100	0.7100	0.5800	0.5900	-15.714%	218	1,265	-86.441%
2026-03-31	0.4700	0.7000	0.4600	0.7000	+55.556%	286	1,212	-88.571%
2026-03-30	0.5400	0.6100	0.4500	0.4500	-16.667%	73	1,042	-82.222%
2026-03-27	0.6400	0.6400	0.5300	0.5400	-23.944%	139	1,040	-85.185%
2026-03-26	0.8000	0.8800	0.7100	0.7100	-31.731%	241	1,067	-88.732%
2026-03-25	1.0900	1.2400	0.9700	1.0400	+8.333%	269	1,154	-92.308%
2026-03-24	1.2100	1.2400	0.9300	0.9600	-20.661%	99	889	-91.667%
2026-03-23	1.3200	1.3600	1.0800	1.2100	+8.036%	54	889	-93.388%
2026-03-20	1.2200	1.2300	1.0900	1.1200	-15.789%	67	867	-92.857%
2026-03-19	1.2600	1.3300	1.2300	1.3300	-17.901%	240	809	-93.985%
2026-03-18	1.6500	1.8000	1.6200	1.6200	-24.299%	43	642	-95.062%
2026-03-17	2.3000	2.3000	2.0300	2.1400	-6.140%	53	653	-96.262%
2026-03-16	1.9300	2.2800	1.9300	2.2800	+46.154%	33	642	-96.491%
2026-03-13	1.5900	2.0100	1.5500	1.5600	+17.293%	408	643	-94.872%
2026-03-12	1.4600	1.4600	1.3300	1.3300	-16.875%	98	304	-93.985%
2026-03-09	1.5900	1.6000	1.5900	1.6000	+32.231%	2	219	-95.000%
2026-03-06	1.2100	1.2100	1.2100	1.2100	-17.687%	3	228	-93.388%
2026-03-05	1.5600	1.5600	1.4700	1.4700	-23.037%	17	229	-94.558%
2026-03-04	1.7500	2.0100	1.3800	1.9100	+15.060%	17	243	-95.812%
2026-03-02	1.4600	1.8600	1.4600	1.6600	+32.800%	16	241	-95.181%
2026-02-27	1.4900	1.4900	1.2500	1.2500	-24.242%	27	238	-93.600%
2026-02-26	1.7800	1.7800	1.6500	1.6500	-28.261%	13	236	-95.152%
2026-02-25	1.7800	2.3000	1.7200	2.3000	+70.370%	18	220	-96.522%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+2.273%	15	220	-94.074%
2026-02-23	1.3000	1.4000	1.3000	1.3200	-24.571%	127	220	-93.939%
2026-02-20	1.6500	1.7500	1.6500	1.7500	+8.696%	52	210	-95.429%
2026-02-19	1.6000	1.6500	1.5700	1.6100	-15.263%	19	206	-95.031%
2026-02-17	2.1900	2.1900	1.9000	1.9000	-16.667%	3	196	-95.789%
2026-02-13	2.2700	2.2800	2.2700	2.2800	+18.750%	4	194	-96.491%
2026-02-12	1.9900	1.9900	1.7500	1.9200	-8.571%	61	194	-95.833%
2026-02-10	2.4400	2.4500	2.1000	2.1000	-19.540%	17	175	-96.190%
2026-02-09	2.1800	2.6100	2.1800	2.6100	+10.127%	11	162	-96.935%
2026-02-06	2.0700	2.3700	1.9100	2.3700	-2.066%	19	164	-96.624%
2026-02-05	2.4200	2.4200	2.4200	2.4200	-6.564%	1	164	-96.694%
2026-02-04	2.7900	2.7900	2.4200	2.5900	-10.690%	23	164	-96.911%
2026-02-03	2.8000	2.9000	2.8000	2.9000	-21.833%	5	163	-97.241%
2026-02-02	3.1100	3.7500	3.1100	3.7100	-17.920%	12	167	-97.844%
2026-01-30	5.0000	5.2500	4.4600	4.5200	-16.296%	36	156	-98.230%
2026-01-29	6.8000	6.8000	5.1900	5.4000	-29.596%	5	143	-98.519%
2026-01-28	7.6700	7.6700	7.6700	7.6700	+17.278%	1	139	-98.957%
2026-01-27	6.7300	6.7300	6.5400	6.5400	+3.810%	4	140	-98.777%
2026-01-26	6.3700	6.3700	6.2200	6.3000	-3.077%	29	138	-98.730%
2026-01-23	6.7200	6.7200	6.5000	6.5000	-4.412%	6	109	-98.769%
2026-01-21	6.0000	6.8000	6.0000	6.8000	-19.048%	7	108	-98.824%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-10.448%	2	107	-99.048%
2026-01-15	9.3800	9.3800	9.3800	9.3800	+2.964%	2	107	-99.147%
2026-01-13	9.1100	9.1100	9.1100	9.1100	+6.800%	14	107	-99.122%
2026-01-12	8.5300	8.5300	8.5300	8.5300	-5.327%	15	102	-99.062%
2026-01-07	9.0000	9.0100	9.0000	9.0100	+0.111%	100	107	-99.112%
2026-01-02	7.6000	9.0000	7.6000	9.0000	+34.328%	15	169	-99.111%
2025-12-31	7.0000	7.0000	6.7000	6.7000	-4.286%	122	54	-98.806%
2025-12-30	7.4200	7.4200	7.0000	7.0000	-7.285%	3	54	-98.857%
2025-12-29	7.5500	7.5500	7.5500	7.5500	-5.031%	4	55	-98.940%
2025-12-26	8.3400	8.3400	7.5000	7.9500	-3.285%	82	51	-98.994%
2025-12-24	8.2200	8.2200	8.2200	8.2200	-35.479%	63	34	-99.027%
2025-12-04	12.7400	12.7400	12.7400	12.7400	-7.681%	2	34	-99.372%
2025-11-28	13.8000	13.8000	13.8000	13.8000	+24.324%	1	32	-99.420%
2025-11-26	10.1000	11.1000	10.1000	11.1000	+3.738%	6	35	-99.279%
2025-11-25	11.0000	11.0000	10.7000	10.7000	+3.883%	6	35	-99.252%
2025-11-24	9.0000	10.3000	9.0000	10.3000	+28.750%	6	32	-99.223%
2025-11-21	7.7000	8.2600	6.9000	8.0000	-4.192%	13	27	-99.000%
2025-11-20	9.3900	9.3900	8.3500	8.3500	-26.106%	8	18	-99.042%
2025-11-17	11.3000	11.3000	11.3000	11.3000	-38.919%	1	12	-99.292%
2025-11-11	18.5000	18.5000	18.5000	18.5000	-8.732%	2	11	-99.568%
2025-11-10	20.2500	20.2700	20.2500	20.2700	-15.892%	20	11	-99.605%
2025-10-31	24.1000	24.1000	24.1000	24.1000	-3.600%	1	4	-99.668%
2025-10-30	24.8000	25.0000	24.8000	25.0000	0.000%	3	3	-99.680%

.dark-mode .zRmjvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRmjvq{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260515C27BMNR May 15 2026 27.00 Call (BMNR260515C00027000)option OPRA

BMNR20260515C27
BMNR May 15 2026 27.00 Call (BMNR260515C00027000)
option OPRA