Dark

BMNR20260515C45
BMNR May 15 2026 45.00 Call (BMNR260515C00045000)
option OPRA

EOD

May 11, 2026

0.02000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.0100	0.0200	0.0100	0.0200	0.000%	15	1,369	0.000%
2026-05-08	0.0200	0.0200	0.0200	0.0200	+100.000%	3	1,375	0.000%
2026-05-07	0.0100	0.0300	0.0100	0.0100	0.000%	18	1,376	+100.000%
2026-05-06	0.0100	0.0100	0.0100	0.0100	-50.000%	81	1,376	+100.000%
2026-05-05	0.0500	0.0500	0.0100	0.0200	-33.333%	29	1,428	0.000%
2026-05-04	0.0200	0.0300	0.0200	0.0300	+200.000%	11	1,421	-33.333%
2026-05-01	0.0500	0.0500	0.0100	0.0100	-50.000%	26	1,445	+100.000%
2026-04-30	0.0300	0.0300	0.0200	0.0200	+100.000%	35	1,445	0.000%
2026-04-28	0.0200	0.0200	0.0100	0.0100	-66.667%	464	1,473	+100.000%
2026-04-27	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,129	-33.333%
2026-04-24	0.0200	0.0500	0.0200	0.0500	+25.000%	127	1,130	-60.000%
2026-04-23	0.0500	0.0500	0.0400	0.0400	-33.333%	2	1,186	-50.000%
2026-04-22	0.0500	0.0600	0.0500	0.0600	+200.000%	5	1,188	-66.667%
2026-04-21	0.0200	0.0200	0.0200	0.0200	-66.667%	2	1,192	0.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-25.000%	8	1,192	-66.667%
2026-04-17	0.0700	0.1300	0.0600	0.0800	+33.333%	51	1,184	-75.000%
2026-04-16	0.0500	0.0600	0.0500	0.0600	+50.000%	16	1,171	-66.667%
2026-04-15	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,181	-50.000%
2026-04-14	0.0500	0.0600	0.0500	0.0500	0.000%	16	1,180	-60.000%
2026-04-13	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,180	-60.000%
2026-04-10	0.0400	0.0500	0.0400	0.0500	0.000%	25	1,180	-60.000%
2026-04-09	0.0400	0.0500	0.0400	0.0500	+25.000%	13	1,162	-60.000%
2026-04-08	0.0400	0.0400	0.0400	0.0400	-20.000%	20	1,161	-50.000%
2026-04-07	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,162	-60.000%
2026-04-06	0.0700	0.0700	0.0400	0.0400	-20.000%	16	1,162	-50.000%
2026-04-02	0.0600	0.0600	0.0500	0.0500	0.000%	87	1,240	-60.000%
2026-04-01	0.0700	0.0700	0.0500	0.0500	-28.571%	3	1,240	-60.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,241	-71.429%
2026-03-30	0.0500	0.0800	0.0500	0.0500	-37.500%	73	1,241	-60.000%
2026-03-27	0.0800	0.0900	0.0800	0.0800	-27.273%	10	1,307	-75.000%
2026-03-26	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,302	-81.818%
2026-03-25	0.1100	0.1100	0.1100	0.1100	+10.000%	10	1,302	-81.818%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-16.667%	7	1,292	-80.000%
2026-03-23	0.1800	0.2500	0.1200	0.1200	-40.000%	58	1,292	-83.333%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+5.263%	7	1,249	-90.000%
2026-03-19	0.2700	0.2700	0.1900	0.1900	-13.636%	89	1,249	-89.474%
2026-03-18	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,250	-90.909%
2026-03-17	0.2800	0.3000	0.2700	0.2700	-18.182%	4	1,250	-92.593%
2026-03-16	0.3000	0.3300	0.2400	0.3300	+37.500%	50	1,248	-93.939%
2026-03-13	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,222	-91.667%
2026-03-11	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,222	-92.308%
2026-03-09	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,222	-92.308%
2026-03-06	0.2700	0.2700	0.2700	0.2700	-10.000%	25	1,222	-92.593%
2026-03-05	0.3500	0.3600	0.3000	0.3000	-18.919%	74	1,197	-93.333%
2026-03-04	0.3700	0.3900	0.3700	0.3700	+32.143%	71	1,196	-94.595%
2026-03-03	0.2800	0.2800	0.2500	0.2800	-12.500%	23	1,189	-92.857%
2026-03-02	0.3000	0.3600	0.2900	0.3200	+14.286%	126	1,190	-93.750%
2026-02-27	0.3000	0.3000	0.2500	0.2800	-15.152%	82	1,178	-92.857%
2026-02-26	0.3200	0.3300	0.3200	0.3300	-26.667%	9	1,130	-93.939%
2026-02-25	0.3300	0.4600	0.3300	0.4500	+40.625%	35	1,123	-95.556%
2026-02-24	0.2800	0.3200	0.2800	0.3200	+28.000%	7	1,123	-93.750%
2026-02-23	0.2800	0.2900	0.2500	0.2500	-30.556%	21	1,125	-92.000%
2026-02-20	0.3700	0.3700	0.3600	0.3600	+5.882%	93	1,125	-94.444%
2026-02-19	0.3600	0.3600	0.3400	0.3400	-22.727%	8	1,087	-94.118%
2026-02-18	0.4600	0.4600	0.4300	0.4400	-2.222%	21	1,084	-95.455%
2026-02-17	0.3000	0.4500	0.3000	0.4500	-21.053%	11	1,078	-95.556%
2026-02-13	0.5700	0.5700	0.5700	0.5700	+3.636%	5	1,083	-96.491%
2026-02-12	0.4800	0.5500	0.4600	0.5500	+10.000%	9	1,083	-96.364%
2026-02-11	0.6500	0.6500	0.5000	0.5000	-16.667%	15	1,081	-96.000%
2026-02-10	0.6000	0.6800	0.5800	0.6000	-15.493%	18	1,072	-96.667%
2026-02-09	0.4800	0.7500	0.4800	0.7100	+1.429%	63	1,069	-97.183%
2026-02-06	0.6900	0.7500	0.6100	0.7000	+27.273%	84	1,079	-97.143%
2026-02-05	0.7200	0.7200	0.5500	0.5500	-29.487%	40	1,070	-96.364%
2026-02-04	0.8600	0.8600	0.7800	0.7800	-22.000%	3	1,060	-97.436%
2026-02-03	1.0000	1.0000	0.8800	1.0000	-4.762%	18	1,061	-98.000%
2026-02-02	1.3000	1.3000	1.0500	1.0500	-25.532%	49	1,063	-98.095%
2026-01-30	1.5500	1.5600	1.3600	1.4100	-13.497%	17	1,072	-98.582%
2026-01-29	2.1500	2.1500	1.6300	1.6300	-32.922%	23	1,064	-98.773%
2026-01-28	2.5000	2.5800	2.4300	2.4300	+2.101%	42	1,061	-99.177%
2026-01-27	2.3500	2.3800	2.3500	2.3800	+24.607%	6	1,043	-99.160%
2026-01-26	2.1500	2.1500	1.9100	1.9100	-20.417%	17	1,044	-98.953%
2026-01-23	2.3500	2.5300	2.3500	2.4000	-7.692%	3	1,054	-99.167%
2026-01-22	2.5000	2.6000	2.5000	2.6000	+1.563%	24	1,055	-99.231%
2026-01-21	2.4200	2.7600	2.1000	2.5600	+3.644%	184	1,043	-99.219%
2026-01-20	2.6100	2.7900	2.4700	2.4700	-24.924%	13	1,011	-99.190%
2026-01-16	3.1800	3.3000	2.9900	3.2900	-11.321%	114	1,006	-99.392%
2026-01-15	3.8000	3.9300	3.6000	3.7100	-9.069%	33	1,006	-99.461%
2026-01-14	4.2000	4.8000	3.9900	4.0800	+4.615%	31	993	-99.510%
2026-01-13	3.7300	3.9000	3.7000	3.9000	+16.418%	11	969	-99.487%
2026-01-12	3.5500	3.5500	3.3500	3.3500	+3.077%	16	959	-99.403%
2026-01-09	3.9000	3.9000	3.2500	3.2500	-7.143%	17	944	-99.385%
2026-01-08	3.2700	3.5000	3.0900	3.5000	-1.408%	21	931	-99.429%
2026-01-07	3.6000	3.7500	3.5500	3.5500	-11.250%	9	929	-99.437%
2026-01-06	4.6500	4.6500	3.9500	4.0000	-5.882%	22	928	-99.500%
2026-01-05	4.4500	4.5000	4.1900	4.2500	+8.974%	53	917	-99.529%
2026-01-02	3.7000	4.0000	3.7000	3.9000	+42.336%	426	917	-99.487%
2025-12-31	2.9000	2.9000	2.6000	2.7400	-3.860%	51	789	-99.270%
2025-12-30	3.2600	3.2600	2.8500	2.8500	-12.844%	18	789	-99.298%
2025-12-29	3.1000	3.4000	3.1000	3.2700	-0.909%	17	790	-99.388%
2025-12-26	3.6000	3.6000	3.1000	3.3000	-14.286%	91	800	-99.394%
2025-12-23	3.9500	3.9500	3.6000	3.8500	-8.333%	14	761	-99.481%
2025-12-22	5.2000	5.2000	4.2000	4.2000	-14.286%	7	757	-99.524%
2025-12-19	4.7500	5.0800	4.7500	4.9000	+24.051%	101	754	-99.592%
2025-12-18	4.8000	4.8000	3.9500	3.9500	-5.952%	77	672	-99.494%
2025-12-17	4.6000	5.4000	4.2000	4.2000	-16.000%	183	667	-99.524%
2025-12-16	4.9500	5.0000	4.9500	5.0000	-1.768%	32	491	-99.600%
2025-12-15	5.8200	6.0000	4.8600	5.0900	-20.219%	127	460	-99.607%
2025-12-12	7.0000	7.3800	6.3800	6.3800	-26.243%	14	456	-99.687%
2025-12-11	9.5000	10.0000	8.6500	8.6500	-16.586%	8	454	-99.769%
2025-12-10	9.7500	10.3700	9.4000	10.3700	+8.473%	36	446	-99.807%
2025-12-09	8.4000	9.5600	8.3100	9.5600	+23.037%	26	420	-99.791%
2025-12-08	7.0000	7.7700	7.0000	7.7700	-0.385%	16	419	-99.743%
2025-12-05	7.5000	7.9900	7.5000	7.8000	-4.878%	3	432	-99.744%
2025-12-04	7.5200	8.2000	7.5200	8.2000	+26.348%	24	432	-99.756%
2025-12-02	6.3300	6.7200	6.3300	6.4900	+24.808%	53	429	-99.692%
2025-12-01	5.5400	5.5400	5.1000	5.2000	-32.555%	18	397	-99.615%
2025-11-28	7.4000	8.0000	7.4000	7.7100	+15.940%	8	392	-99.741%
2025-11-26	5.5000	6.6500	5.2500	6.6500	+26.908%	9	392	-99.699%
2025-11-25	5.4500	5.4500	5.2400	5.2400	-12.957%	12	392	-99.618%
2025-11-24	4.9500	6.0200	4.9500	6.0200	+45.060%	16	390	-99.668%
2025-11-21	3.9800	4.2000	3.9600	4.1500	-9.978%	37	378	-99.518%
2025-11-20	5.8500	5.8800	4.6100	4.6100	-17.825%	18	373	-99.566%
2025-11-19	6.5000	6.5000	5.5100	5.6100	-19.857%	81	361	-99.643%
2025-11-18	6.5000	7.3500	6.5000	7.0000	+5.740%	15	353	-99.714%
2025-11-17	7.5500	7.5500	6.6200	6.6200	-22.118%	15	342	-99.698%
2025-11-14	8.4400	8.7200	8.4000	8.5000	-5.240%	12	350	-99.765%
2025-11-13	10.5000	10.5000	8.9700	8.9700	-24.304%	43	343	-99.777%
2025-11-12	11.5000	11.8500	11.3000	11.8500	+1.717%	9	344	-99.831%
2025-11-11	11.9500	11.9500	11.3500	11.6500	-6.800%	33	339	-99.828%
2025-11-10	13.1200	13.1200	12.3600	12.5000	+6.564%	10	308	-99.840%
2025-11-07	10.6500	11.7300	10.4700	11.7300	+17.066%	30	300	-99.829%
2025-11-06	12.0000	12.0000	10.0200	10.0200	-21.596%	49	293	-99.800%
2025-11-05	12.3700	13.0000	12.3700	12.7800	+11.616%	18	282	-99.844%
2025-11-04	12.9900	13.3000	11.4500	11.4500	-17.921%	20	286	-99.825%
2025-11-03	14.3000	14.3500	13.4000	13.9500	-12.813%	23	265	-99.857%
2025-10-31	15.8500	16.6500	15.4000	16.0000	+8.844%	23	265	-99.875%
2025-10-30	16.9000	17.0000	14.6100	14.7000	-23.398%	43	250	-99.864%
2025-10-29	19.8600	19.8600	17.7500	19.1900	-9.052%	11	207	-99.896%
2025-10-28	21.8500	21.8500	21.1000	21.1000	-2.855%	2	207	-99.905%
2025-10-27	20.8000	21.9700	20.8000	21.7200	+20.667%	17	213	-99.908%
2025-10-22	19.6000	20.4500	17.9800	18.0000	-22.112%	31	213	-99.889%
2025-10-21	22.3500	23.1100	22.3000	23.1100	+1.360%	3	192	-99.913%
2025-10-20	21.3000	22.8000	21.3000	22.8000	+13.716%	14	192	-99.912%
2025-10-17	19.7500	20.1500	19.0000	20.0500	-8.196%	22	204	-99.900%
2025-10-16	22.8500	24.2000	21.8400	21.8400	+1.581%	33	182	-99.908%
2025-10-15	23.0000	23.0000	21.4000	21.5000	-8.511%	11	154	-99.907%
2025-10-14	22.0000	23.5000	22.0000	23.5000	+1.032%	4	147	-99.915%
2025-10-10	25.0000	25.0000	23.2600	23.2600	-11.861%	10	147	-99.914%
2025-10-09	25.5000	26.3900	25.5000	26.3900	-1.530%	5	140	-99.924%
2025-10-07	31.5000	32.1300	26.8000	26.8000	-11.987%	5	137	-99.925%
2025-10-06	28.0000	30.4500	28.0000	30.4500	+21.751%	5	138	-99.934%
2025-10-03	26.4100	26.4100	24.7500	25.0100	+0.523%	123	137	-99.920%
2025-10-02	24.8500	24.8800	24.8500	24.8800	+3.796%	12	50	-99.920%
2025-10-01	23.9700	23.9700	23.9700	23.9700	+9.203%	1	50	-99.917%
2025-09-30	22.0900	22.0900	21.9500	21.9500	-10.772%	2	49	-99.909%
2025-09-29	24.1000	24.6000	24.1000	24.6000	+12.124%	2	47	-99.919%
2025-09-26	20.8000	22.4500	20.5000	21.9400	+8.453%	25	48	-99.909%
2025-09-25	20.7000	20.9500	20.2300	20.2300	-18.427%	5	25	-99.901%
2025-09-24	24.3000	24.8000	24.3000	24.8000	-0.482%	2	20	-99.919%
2025-09-23	26.6400	26.6400	24.0500	24.9200	-2.846%	12	19	-99.920%
2025-09-22	29.4500	29.4500	25.6200	25.6500	-11.399%	8	8	-99.922%
2025-09-18	30.5100	31.9500	28.9500	28.9500	0.000%	4	0	-99.931%

.dark-mode .lkKT6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkKT6s{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260515C45BMNR May 15 2026 45.00 Call (BMNR260515C00045000)option OPRA

BMNR20260515C45
BMNR May 15 2026 45.00 Call (BMNR260515C00045000)
option OPRA