Dark

BMNR20260515C30
BMNR May 15 2026 30.00 Call (BMNR260515C00030000)
option OPRA

EOD

May 11, 2026

0.0200-60.000%(-0.0300)905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.0500	0.0500	0.0200	0.0200	-60.000%	905	15,319	0.000%
2026-05-08	0.0400	0.0500	0.0200	0.0500	+66.667%	189	15,152	-60.000%
2026-05-07	0.0600	0.0700	0.0300	0.0300	-57.143%	1,798	15,069	-33.333%
2026-05-06	0.1000	0.1000	0.0600	0.0700	-22.222%	311	15,536	-71.429%
2026-05-05	0.0900	0.1200	0.0800	0.0900	0.000%	793	15,632	-77.778%
2026-05-04	0.0900	0.1300	0.0700	0.0900	+12.500%	1,545	15,654	-77.778%
2026-05-01	0.0600	0.0900	0.0600	0.0800	+14.286%	746	16,114	-75.000%
2026-04-30	0.0900	0.1000	0.0600	0.0700	0.000%	324	16,114	-71.429%
2026-04-29	0.1200	0.1200	0.0700	0.0700	-41.667%	339	16,126	-71.429%
2026-04-28	0.1200	0.1400	0.0900	0.1200	-25.000%	1,090	16,179	-83.333%
2026-04-27	0.2100	0.2300	0.1500	0.1600	-30.435%	5,743	16,528	-87.500%
2026-04-24	0.3000	0.3500	0.2200	0.2300	-17.857%	945	17,327	-91.304%
2026-04-23	0.3800	0.4000	0.2500	0.2800	-39.130%	563	17,152	-92.857%
2026-04-22	0.4600	0.5300	0.4000	0.4600	+64.286%	1,553	17,123	-95.652%
2026-04-21	0.3500	0.4000	0.2800	0.2800	-26.316%	5,745	12,687	-92.857%
2026-04-20	0.3800	0.4000	0.2700	0.3800	-19.149%	2,934	12,687	-94.737%
2026-04-17	0.4900	0.7100	0.4500	0.4700	+20.513%	3,362	12,453	-95.745%
2026-04-16	0.4200	0.4300	0.3300	0.3900	-4.878%	982	11,973	-94.872%
2026-04-15	0.3600	0.4500	0.2800	0.4100	+28.125%	1,676	11,660	-95.122%
2026-04-14	0.4000	0.5400	0.2900	0.3200	+10.345%	1,604	10,671	-93.750%
2026-04-13	0.3300	0.3700	0.2700	0.2900	-19.444%	881	10,216	-93.103%
2026-04-10	0.4200	0.4200	0.3500	0.3600	+2.857%	1,391	10,490	-94.444%
2026-04-09	0.2600	0.4200	0.2600	0.3500	-2.778%	2,061	9,697	-94.286%
2026-04-08	0.4000	0.4100	0.2800	0.3600	+33.333%	4,069	8,272	-94.444%
2026-04-07	0.2800	0.2800	0.2200	0.2700	-15.625%	21	7,416	-92.593%
2026-04-06	0.3300	0.3800	0.3000	0.3200	+10.345%	1,966	7,423	-93.750%
2026-04-02	0.2500	0.3100	0.2400	0.2900	-14.706%	141	6,991	-93.103%
2026-04-01	0.3600	0.3900	0.3200	0.3400	-12.821%	300	6,991	-94.118%
2026-03-31	0.2900	0.3900	0.2700	0.3900	+39.286%	908	6,935	-94.872%
2026-03-30	0.3900	0.3900	0.2600	0.2800	-15.152%	1,209	6,588	-92.857%
2026-03-27	0.3900	0.3900	0.3300	0.3300	-25.000%	3,720	5,556	-93.939%
2026-03-26	0.4900	0.5400	0.4000	0.4400	-31.250%	441	7,289	-95.455%
2026-03-25	0.6400	0.7300	0.5700	0.6400	+8.475%	509	7,543	-96.875%
2026-03-24	0.7400	0.7700	0.5700	0.5900	-21.333%	471	7,315	-96.610%
2026-03-23	0.8200	0.8900	0.6700	0.7500	-12.791%	466	7,590	-97.333%
2026-03-20	0.8100	0.8600	0.7000	0.8600	-2.273%	302	7,650	-97.674%
2026-03-19	0.8700	0.9500	0.7700	0.8800	-11.111%	610	7,638	-97.727%
2026-03-18	1.1600	1.3100	0.9900	0.9900	-26.667%	906	7,555	-97.980%
2026-03-17	1.5400	1.5700	1.3300	1.3500	-12.903%	455	7,487	-98.519%
2026-03-16	1.3200	1.6300	1.2800	1.5500	+80.233%	1,412	7,620	-98.710%
2026-03-13	1.1500	1.3500	0.8600	0.8600	-4.444%	432	7,998	-97.674%
2026-03-12	1.0400	1.0600	0.8600	0.9000	-14.286%	238	7,903	-97.778%
2026-03-11	1.1700	1.1800	0.8500	1.0500	-1.869%	363	7,990	-98.095%
2026-03-10	1.1000	1.2200	1.0100	1.0700	-6.957%	425	7,777	-98.131%
2026-03-09	0.9100	1.1500	0.9000	1.1500	+33.721%	811	7,483	-98.261%
2026-03-06	0.9600	0.9700	0.8300	0.8600	-20.370%	1,355	7,849	-97.674%
2026-03-05	1.2900	1.3400	1.0000	1.0800	-25.000%	209	8,729	-98.148%
2026-03-04	1.2700	1.5000	1.2700	1.4400	+45.455%	468	8,737	-98.611%
2026-03-03	1.0400	1.0900	0.9400	0.9900	-16.102%	472	8,520	-97.980%
2026-03-02	0.9900	1.3800	0.9900	1.1800	+38.824%	2,794	8,428	-98.305%
2026-02-27	1.0500	1.1000	0.8500	0.8500	-29.752%	1,749	7,898	-97.647%
2026-02-26	1.4500	1.4500	1.0800	1.2100	-21.935%	1,492	7,216	-98.347%
2026-02-25	1.2000	1.7100	1.1200	1.5500	+58.163%	2,187	7,852	-98.710%
2026-02-24	0.9000	1.0600	0.9000	0.9800	+1.031%	899	7,852	-97.959%
2026-02-23	1.0900	1.1000	0.9100	0.9700	-18.487%	1,452	7,629	-97.938%
2026-02-20	1.2300	1.3100	1.1400	1.1900	0.000%	366	6,335	-98.319%
2026-02-19	1.1500	1.2200	1.1400	1.1900	-5.556%	274	6,135	-98.319%
2026-02-18	1.4600	1.4600	1.2200	1.2600	-10.638%	244	5,956	-98.413%
2026-02-17	1.6400	1.6400	1.3900	1.4100	-18.966%	448	5,724	-98.582%
2026-02-13	1.6300	1.9500	1.6300	1.7400	+16.000%	1,402	5,428	-98.851%
2026-02-12	1.5500	1.5500	1.2900	1.5000	+2.740%	142	5,428	-98.667%
2026-02-11	1.4700	1.5800	1.3400	1.4600	-9.317%	1,060	5,324	-98.630%
2026-02-10	1.8300	1.9300	1.6100	1.6100	-23.333%	128	5,736	-98.758%
2026-02-09	1.6300	2.2000	1.4600	2.1000	+13.514%	137	5,615	-99.048%
2026-02-06	1.6400	2.0800	1.5800	1.8500	+37.037%	1,171	5,551	-98.919%
2026-02-05	1.7600	1.8000	1.3500	1.3500	-30.769%	252	5,172	-98.519%
2026-02-04	2.3000	2.3000	1.8500	1.9500	-20.732%	350	5,026	-98.974%
2026-02-03	2.5400	2.5500	2.1400	2.4600	-2.767%	658	4,811	-99.187%
2026-02-02	3.0000	3.1300	2.5300	2.5300	-30.303%	2,310	4,270	-99.209%
2026-01-30	4.1000	4.2000	3.4000	3.6300	-12.319%	353	2,095	-99.449%
2026-01-29	5.2500	5.2500	4.0500	4.1400	-31.000%	389	1,937	-99.517%
2026-01-28	6.3000	6.4500	5.9000	6.0000	0.000%	179	1,891	-99.667%
2026-01-27	5.0000	6.0000	5.0000	6.0000	+15.385%	129	1,947	-99.667%
2026-01-26	5.2000	5.4500	5.0500	5.2000	-8.612%	286	1,908	-99.615%
2026-01-23	5.6500	6.3500	5.4000	5.6900	-2.401%	185	1,934	-99.649%
2026-01-22	6.2000	6.2500	5.7500	5.8300	-5.203%	73	1,845	-99.657%
2026-01-21	5.7000	6.1500	4.8200	6.1500	+6.034%	171	1,803	-99.675%
2026-01-20	6.0500	6.2500	5.6500	5.8000	-17.730%	89	1,782	-99.655%
2026-01-16	7.0000	7.7000	6.8000	7.0500	-6.000%	60	1,749	-99.716%
2026-01-15	8.1000	8.4700	7.5000	7.5000	-13.892%	39	1,749	-99.733%
2026-01-14	8.5000	9.6500	8.5000	8.7100	+11.239%	141	1,768	-99.770%
2026-01-13	8.0000	8.0000	7.5800	7.8300	+3.709%	15	1,689	-99.745%
2026-01-12	7.0800	7.7500	6.9000	7.5500	+11.029%	16	1,678	-99.735%
2026-01-09	6.9000	7.5000	6.8000	6.8000	-8.847%	257	1,676	-99.706%
2026-01-08	7.0500	7.4600	6.5300	7.4600	+6.571%	31	1,411	-99.732%
2026-01-07	8.4000	8.4000	7.0000	7.0000	-16.168%	15	1,402	-99.714%
2026-01-06	9.4000	9.4000	8.3500	8.3500	-7.119%	18	1,392	-99.760%
2026-01-05	8.8500	8.9900	8.5200	8.9900	+12.375%	72	1,435	-99.778%
2026-01-02	6.1000	8.0000	6.1000	8.0000	+40.351%	130	1,435	-99.750%
2025-12-31	6.0000	6.0000	5.5000	5.7000	-5.000%	74	1,417	-99.649%
2025-12-30	6.7000	6.7000	6.0000	6.0000	-5.808%	95	1,417	-99.667%
2025-12-29	7.4000	7.4000	6.3700	6.3700	-4.498%	17	1,404	-99.686%
2025-12-26	6.3000	6.7100	6.3000	6.6700	-5.924%	37	1,409	-99.700%
2025-12-24	7.3000	7.3100	6.9600	7.0900	-5.843%	756	703	-99.718%
2025-12-23	7.7300	8.6500	7.2500	7.5300	-7.037%	130	703	-99.734%
2025-12-22	9.6500	9.6500	8.1000	8.1000	-4.142%	116	629	-99.753%
2025-12-19	8.0200	8.9500	7.6000	8.4500	+14.966%	141	707	-99.763%
2025-12-18	9.0000	9.5000	7.3500	7.3500	-5.161%	205	622	-99.728%
2025-12-17	8.8800	9.4000	7.6000	7.7500	-10.197%	119	440	-99.742%
2025-12-16	8.6500	9.1500	8.6300	8.6300	-3.575%	7	502	-99.768%
2025-12-15	10.5000	10.5000	8.5500	8.9500	-25.417%	46	499	-99.777%
2025-12-12	13.8500	13.8500	12.0000	12.0000	-18.754%	38	517	-99.833%
2025-12-11	15.0000	15.0000	14.7700	14.7700	-3.464%	53	479	-99.865%
2025-12-10	15.2500	15.3000	15.2500	15.3000	-0.585%	3	526	-99.869%
2025-12-09	12.6500	15.3900	12.6500	15.3900	+30.424%	10	523	-99.870%
2025-12-08	12.3500	12.3500	11.8000	11.8000	-1.667%	8	517	-99.831%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+1.266%	4	523	-99.833%
2025-12-04	12.3000	12.3200	11.8500	11.8500	+2.597%	47	519	-99.831%
2025-12-03	11.5100	11.5500	10.9300	11.5500	+10.000%	109	546	-99.827%
2025-12-02	9.6800	10.7000	9.5700	10.5000	+16.279%	94	455	-99.810%
2025-12-01	9.5000	9.5000	8.4500	9.0300	-16.000%	90	470	-99.779%
2025-11-28	11.7500	11.8000	10.7500	10.7500	0.000%	60	466	-99.814%
2025-11-26	8.9000	10.7500	8.9000	10.7500	+10.256%	38	438	-99.814%
2025-11-25	8.9200	9.7500	8.9200	9.7500	+3.503%	8	438	-99.795%
2025-11-24	8.3500	9.4200	8.0000	9.4200	+34.571%	68	430	-99.788%
2025-11-21	7.5600	7.8000	6.6500	7.0000	-6.417%	79	423	-99.714%
2025-11-20	9.8200	9.8200	7.4800	7.4800	-17.802%	25	365	-99.733%
2025-11-19	10.5500	10.5500	8.8500	9.1000	-20.524%	19	350	-99.780%
2025-11-18	11.0000	11.7400	11.0000	11.4500	+17.677%	43	335	-99.825%
2025-11-17	10.5500	11.1500	9.7300	9.7300	-20.246%	116	304	-99.794%
2025-11-14	13.4400	13.8000	12.2000	12.2000	-19.472%	11	236	-99.836%
2025-11-13	15.1500	15.1500	15.1500	15.1500	-7.339%	1	226	-99.868%
2025-11-11	17.1200	17.1200	16.3500	16.3500	-11.622%	2	226	-99.878%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+13.150%	1	226	-99.892%
2025-11-07	14.1500	16.3500	14.1500	16.3500	+7.213%	47	225	-99.878%
2025-11-06	16.4600	16.4600	15.2500	15.2500	-17.568%	3	182	-99.869%
2025-11-05	18.5000	18.5000	18.5000	18.5000	+7.872%	1	180	-99.892%
2025-11-04	17.0500	17.1500	17.0500	17.1500	-20.233%	21	180	-99.883%
2025-10-31	21.5000	21.5000	21.5000	21.5000	-0.693%	2	173	-99.907%
2025-10-30	23.5000	23.5000	21.6500	21.6500	-18.363%	43	175	-99.908%
2025-10-29	27.0000	27.0000	26.5200	26.5200	-8.235%	27	178	-99.925%
2025-10-28	28.5000	28.9000	28.2200	28.9000	+1.049%	23	181	-99.931%
2025-10-27	28.6000	28.6000	28.6000	28.6000	+7.721%	11	183	-99.930%
2025-10-24	27.0000	27.0000	26.3500	26.5500	+6.115%	11	183	-99.925%
2025-10-22	26.5000	26.6000	24.0000	25.0200	-10.000%	48	180	-99.920%
2025-10-21	29.4500	30.0600	27.8000	27.8000	-5.184%	33	132	-99.928%
2025-10-20	29.3200	29.3200	29.3200	29.3200	+1.806%	1	112	-99.932%
2025-10-16	29.1300	29.1300	28.8000	28.8000	-0.690%	4	112	-99.931%
2025-10-15	28.8000	29.0000	28.8000	29.0000	-6.752%	5	110	-99.931%
2025-10-13	31.1000	31.1000	31.1000	31.1000	+4.013%	2	108	-99.936%
2025-10-10	35.9500	35.9500	29.7400	29.9000	-8.141%	15	108	-99.933%
2025-10-09	32.5500	32.5500	32.5500	32.5500	-8.824%	15	94	-99.939%
2025-10-08	34.7500	35.7000	34.7500	35.7000	-5.430%	6	79	-99.944%
2025-10-07	37.7500	37.7500	37.7500	37.7500	-0.132%	1	76	-99.947%
2025-10-06	36.0500	38.1500	36.0500	37.8000	+17.574%	6	76	-99.947%
2025-10-03	32.1500	32.1500	32.1500	32.1500	-1.077%	2	76	-99.938%
2025-10-02	32.3000	32.5000	31.6200	32.5000	+6.557%	13	78	-99.938%
2025-10-01	30.5000	30.5000	30.5000	30.5000	+7.698%	1	77	-99.934%
2025-09-30	28.0000	28.3200	28.0000	28.3200	-3.345%	13	76	-99.929%
2025-09-29	29.1500	30.5000	29.0000	29.3000	+2.988%	5	63	-99.932%
2025-09-26	26.4500	28.7300	25.6500	28.4500	+9.339%	84	58	-99.930%
2025-09-25	26.5000	26.5000	26.0200	26.0200	-11.346%	17	18	-99.923%
2025-09-24	29.3500	29.3500	29.3500	29.3500	0.000%	1	0	-99.932%

.dark-mode .TnPxGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnPxGS{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260515C30BMNR May 15 2026 30.00 Call (BMNR260515C00030000)option OPRA

BMNR20260515C30
BMNR May 15 2026 30.00 Call (BMNR260515C00030000)
option OPRA