Dark

BMNR20260515C32
BMNR May 15 2026 32.00 Call (BMNR260515C00032000)
option OPRA

EOD

May 11, 2026

0.0200-50.000%(-0.0200)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.0200	0.0300	0.0100	0.0200	-50.000%	221	9,677	0.000%
2026-05-08	0.0400	0.0500	0.0300	0.0400	+100.000%	84	9,686	-50.000%
2026-05-07	0.0400	0.0400	0.0200	0.0200	-50.000%	396	9,695	0.000%
2026-05-06	0.0500	0.0500	0.0400	0.0400	-33.333%	5	9,686	-50.000%
2026-05-05	0.0800	0.0800	0.0600	0.0600	-14.286%	14	9,686	-66.667%
2026-05-04	0.0500	0.0700	0.0400	0.0700	+40.000%	330	9,687	-71.429%
2026-05-01	0.2000	0.2000	0.0500	0.0500	0.000%	22	9,789	-60.000%
2026-04-30	0.0500	0.0900	0.0300	0.0500	-16.667%	280	9,789	-60.000%
2026-04-29	0.1000	0.1000	0.0500	0.0600	-14.286%	69	9,660	-66.667%
2026-04-28	0.0900	0.0900	0.0700	0.0700	-30.000%	176	9,677	-71.429%
2026-04-27	0.0800	0.1200	0.0800	0.1000	-37.500%	41	9,545	-80.000%
2026-04-24	0.1700	0.1800	0.1600	0.1600	-15.789%	134	9,548	-87.500%
2026-04-23	0.2500	0.2600	0.1800	0.1900	-38.710%	5,149	9,582	-89.474%
2026-04-22	0.2900	0.3400	0.2700	0.3100	+47.619%	258	6,135	-93.548%
2026-04-21	0.2500	0.2500	0.2100	0.2100	-8.696%	51	5,984	-90.476%
2026-04-20	0.2400	0.2500	0.1900	0.2300	-30.303%	273	5,984	-91.304%
2026-04-17	0.2800	0.4900	0.2800	0.3300	+26.923%	430	5,982	-93.939%
2026-04-16	0.2600	0.2600	0.2300	0.2600	-10.345%	19	5,909	-92.308%
2026-04-15	0.2000	0.2900	0.2000	0.2900	+38.095%	82	5,908	-93.103%
2026-04-14	0.3800	0.3800	0.2000	0.2100	+5.000%	1,666	5,896	-90.476%
2026-04-13	0.2100	0.2400	0.1900	0.2000	-23.077%	827	5,936	-90.000%
2026-04-10	0.2500	0.2600	0.2500	0.2600	-3.704%	184	6,195	-92.308%
2026-04-09	0.2100	0.2700	0.2100	0.2700	+22.727%	3	6,090	-92.593%
2026-04-08	0.2400	0.2600	0.1900	0.2200	+22.222%	7,562	6,092	-90.909%
2026-04-07	0.1900	0.1900	0.1800	0.1800	-18.182%	53	9,543	-88.889%
2026-04-06	0.2400	0.2500	0.2100	0.2200	+4.762%	202	9,493	-90.909%
2026-04-02	0.1900	0.2200	0.1900	0.2100	-12.500%	124	9,401	-90.476%
2026-04-01	0.3000	0.3000	0.2400	0.2400	-11.111%	42	9,401	-91.667%
2026-03-31	0.1600	0.2800	0.1600	0.2700	+35.000%	39	9,404	-92.593%
2026-03-30	0.2400	0.2400	0.2000	0.2000	-20.000%	98	9,401	-90.000%
2026-03-27	0.3000	0.3000	0.2500	0.2500	-19.355%	43	9,362	-92.000%
2026-03-26	0.3800	0.3800	0.3100	0.3100	-32.609%	365	9,370	-93.548%
2026-03-25	0.4700	0.4800	0.4000	0.4600	+2.222%	151	9,409	-95.652%
2026-03-24	0.4400	0.4500	0.4200	0.4500	-22.414%	44	9,381	-95.556%
2026-03-23	0.5800	0.6500	0.5400	0.5800	+3.571%	74	9,373	-96.552%
2026-03-20	0.6500	0.6500	0.5600	0.5600	-15.152%	43	9,355	-96.429%
2026-03-19	0.6600	0.6700	0.6200	0.6600	-18.519%	37	9,374	-96.970%
2026-03-18	0.8500	0.9000	0.7900	0.8100	-27.679%	34	9,382	-97.531%
2026-03-17	1.1900	1.1900	1.0200	1.1200	-7.438%	283	9,386	-98.214%
2026-03-16	1.0000	1.2500	0.9900	1.2100	+77.941%	10,579	9,259	-98.347%
2026-03-13	1.0000	1.0500	0.6800	0.6800	-19.048%	35	1,717	-97.059%
2026-03-10	0.9200	0.9800	0.8400	0.8400	-1.176%	5	1,707	-97.619%
2026-03-09	0.7200	0.8500	0.7200	0.8500	+25.000%	8	1,703	-97.647%
2026-03-06	0.7000	0.7200	0.6800	0.6800	-32.673%	43	1,979	-97.059%
2026-03-05	1.0100	1.0100	1.0100	1.0100	-9.821%	1	1,995	-98.020%
2026-03-04	1.1500	1.2000	1.0000	1.1200	+34.940%	420	1,996	-98.214%
2026-03-03	0.8500	0.8500	0.8300	0.8300	-12.632%	6	1,675	-97.590%
2026-03-02	0.7900	1.1200	0.7700	0.9500	+33.803%	68	1,681	-97.895%
2026-02-27	0.9800	0.9800	0.6800	0.7100	-36.607%	325	1,631	-97.183%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-14.504%	12	1,610	-98.214%
2026-02-25	1.0300	1.3200	1.0300	1.3100	+63.750%	7	1,623	-98.473%
2026-02-24	0.7000	0.8000	0.7000	0.8000	+6.667%	28	1,623	-97.500%
2026-02-23	0.7800	0.7800	0.7500	0.7500	-24.242%	7	1,639	-97.333%
2026-02-20	0.9900	0.9900	0.9900	0.9900	+2.062%	4	1,639	-97.980%
2026-02-19	0.9600	1.0100	0.9600	0.9700	-5.825%	31	1,639	-97.938%
2026-02-18	1.1100	1.1300	1.0000	1.0300	-12.712%	21	1,649	-98.058%
2026-02-17	1.1800	1.1800	1.1800	1.1800	-18.621%	3	1,640	-98.305%
2026-02-13	1.4600	1.6900	1.3000	1.4500	+17.886%	28	1,640	-98.621%
2026-02-12	1.2700	1.2700	1.1500	1.2300	+1.653%	34	1,640	-98.374%
2026-02-11	1.5400	1.5400	1.2100	1.2100	-24.845%	11	1,630	-98.347%
2026-02-10	1.5500	1.6100	1.5300	1.6100	-8.523%	20	1,624	-98.758%
2026-02-09	1.6000	1.7600	1.5000	1.7600	+8.642%	4	1,618	-98.864%
2026-02-06	1.3800	1.6200	1.3800	1.6200	+25.581%	34	1,618	-98.765%
2026-02-05	1.3600	1.3600	1.2900	1.2900	-23.214%	34	1,616	-98.450%
2026-02-04	1.8800	1.8800	1.6800	1.6800	-20.000%	33	1,630	-98.810%
2026-02-03	2.2000	2.2000	1.9000	2.1000	-9.483%	833	1,634	-99.048%
2026-02-02	2.4400	2.5900	2.3200	2.3200	-28.173%	38	1,213	-99.138%
2026-01-30	3.5000	3.5500	3.1000	3.2300	-11.507%	332	1,177	-99.381%
2026-01-29	4.6600	4.6600	3.5000	3.6500	-33.028%	26	1,304	-99.452%
2026-01-28	5.5000	5.5900	5.4500	5.4500	+15.222%	5	1,311	-99.633%
2026-01-27	4.7300	4.7300	4.7300	4.7300	+11.294%	148	1,310	-99.577%
2026-01-26	4.6000	4.6000	4.2500	4.2500	-19.811%	51	1,179	-99.529%
2026-01-23	5.2000	5.3000	5.2000	5.3000	-0.935%	46	1,212	-99.623%
2026-01-22	5.3500	5.3500	5.3500	5.3500	+13.830%	30	1,168	-99.626%
2026-01-21	5.0000	5.0800	4.3100	4.7000	-9.962%	56	1,198	-99.574%
2026-01-20	5.2500	5.4800	5.2200	5.2200	-22.321%	208	1,168	-99.617%
2026-01-16	6.3500	6.7200	5.9000	6.7200	-4.000%	40	1,181	-99.702%
2026-01-15	7.8500	7.8500	7.0000	7.0000	-10.256%	203	1,181	-99.714%
2026-01-14	7.8500	8.2500	7.2500	7.8000	+10.638%	146	993	-99.744%
2026-01-13	7.3000	7.3000	6.8500	7.0500	+3.829%	34	897	-99.716%
2026-01-12	6.1500	7.0000	6.1500	6.7900	+7.778%	21	880	-99.705%
2026-01-09	6.6000	6.8800	6.3000	6.3000	-4.545%	20	862	-99.683%
2026-01-08	6.0000	6.6000	5.8500	6.6000	-2.511%	14	861	-99.697%
2026-01-07	7.5000	7.5000	6.6500	6.7700	-12.758%	12	851	-99.705%
2026-01-06	7.3000	7.7600	7.2800	7.7600	-4.079%	7	840	-99.742%
2026-01-05	8.3500	8.3500	7.7800	8.0900	+13.147%	126	764	-99.753%
2026-01-02	5.5000	7.1500	5.5000	7.1500	+43.000%	14	764	-99.720%
2025-12-31	5.4900	5.5000	5.0000	5.0000	-15.966%	406	466	-99.600%
2025-12-30	5.9500	5.9500	5.9500	5.9500	-2.459%	12	466	-99.664%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-4.688%	1	454	-99.672%
2025-12-24	6.6000	6.6000	6.4000	6.4000	-5.882%	16	448	-99.688%
2025-12-23	8.5000	8.5000	6.8000	6.8000	-8.108%	2	448	-99.706%
2025-12-22	8.6600	8.6600	7.4000	7.4000	-8.642%	14	447	-99.730%
2025-12-19	7.8500	8.3000	7.8500	8.1000	+23.664%	23	445	-99.753%
2025-12-18	8.2400	8.2400	6.5500	6.5500	-13.816%	22	456	-99.695%
2025-12-17	7.5000	7.6000	7.4500	7.6000	-5.000%	44	476	-99.737%
2025-12-16	8.0000	8.2100	7.9600	8.0000	-4.762%	78	515	-99.750%
2025-12-15	9.2800	9.2800	7.9000	8.4000	-24.256%	25	520	-99.762%
2025-12-12	13.0700	13.0700	11.0900	11.0900	-19.051%	59	504	-99.820%
2025-12-11	13.7400	13.7500	13.7000	13.7000	-10.516%	3	500	-99.854%
2025-12-10	14.1000	15.5100	14.1000	15.3100	+24.472%	7	498	-99.869%
2025-12-09	11.3600	12.3000	11.3600	12.3000	+9.333%	6	495	-99.837%
2025-12-08	11.2500	11.2500	11.2500	11.2500	+0.536%	1	500	-99.822%
2025-12-05	11.1900	11.1900	11.1900	11.1900	-5.887%	100	501	-99.821%
2025-12-04	10.4500	11.8900	10.4500	11.8900	+11.225%	11	501	-99.832%
2025-12-03	10.3000	10.6900	10.3000	10.6900	+11.238%	151	490	-99.813%
2025-12-02	9.1100	10.2000	9.1100	9.6100	+16.626%	7	348	-99.792%
2025-12-01	8.2400	8.2400	8.2400	8.2400	-17.928%	1	345	-99.757%
2025-11-28	10.7000	11.8200	10.0400	10.0400	+3.505%	27	345	-99.801%
2025-11-26	9.3500	9.8900	9.3500	9.7000	+21.250%	7	329	-99.794%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-9.091%	8	329	-99.750%
2025-11-24	7.6000	8.8500	7.6000	8.8000	+35.385%	4	333	-99.773%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-8.322%	5	334	-99.692%
2025-11-20	8.8800	8.9000	6.8500	7.0900	-16.588%	336	334	-99.718%
2025-11-19	10.7000	10.7000	8.2000	8.5000	-17.954%	343	393	-99.765%
2025-11-18	10.3900	10.9500	10.3600	10.3600	+8.595%	15	50	-99.807%
2025-11-17	10.2000	10.5000	9.4500	9.5400	-21.157%	25	39	-99.790%
2025-11-14	12.1000	12.1000	12.1000	12.1000	-20.967%	2	22	-99.835%
2025-11-07	15.3100	15.3100	15.3100	15.3100	0.000%	20	20	-99.869%

.dark-mode .lbJ9KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbJ9KL{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260515C32BMNR May 15 2026 32.00 Call (BMNR260515C00032000)option OPRA

BMNR20260515C32
BMNR May 15 2026 32.00 Call (BMNR260515C00032000)
option OPRA