Dark

BMNR20260515C50
BMNR May 15 2026 50.00 Call (BMNR260515C00050000)
option OPRA

EOD

May 11, 2026

0.01000.000%(0.0000)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.0200	0.0200	0.0100	0.0100	0.000%	62	4,659	0.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	-50.000%	12	4,671	0.000%
2026-05-05	0.0100	0.0200	0.0100	0.0200	+100.000%	42	4,679	-50.000%
2026-05-04	0.0100	0.0200	0.0100	0.0100	0.000%	42	4,695	0.000%
2026-05-01	0.0500	0.0500	0.0100	0.0100	-50.000%	33	4,670	0.000%
2026-04-30	0.0100	0.0200	0.0100	0.0200	+100.000%	4	4,670	-50.000%
2026-04-29	0.0100	0.0800	0.0100	0.0100	-50.000%	60	4,671	0.000%
2026-04-28	0.0300	0.0300	0.0100	0.0200	0.000%	24	4,647	-50.000%
2026-04-27	0.0300	0.0300	0.0200	0.0200	-50.000%	139	4,650	-50.000%
2026-04-24	0.0200	0.0400	0.0200	0.0400	+100.000%	357	4,623	-75.000%
2026-04-22	0.0300	0.0300	0.0200	0.0200	-50.000%	74	4,856	-50.000%
2026-04-21	0.0400	0.0400	0.0400	0.0400	+33.333%	3	4,821	-75.000%
2026-04-20	0.0300	0.0600	0.0300	0.0300	-40.000%	69	4,821	-66.667%
2026-04-17	0.0500	0.0600	0.0300	0.0500	0.000%	275	4,795	-80.000%
2026-04-16	0.0400	0.0500	0.0400	0.0500	+25.000%	131	4,636	-80.000%
2026-04-15	0.0500	0.0500	0.0300	0.0400	-33.333%	31	4,548	-75.000%
2026-04-14	0.0300	0.0600	0.0300	0.0600	+100.000%	141	4,536	-83.333%
2026-04-13	0.0500	0.0700	0.0300	0.0300	-25.000%	61	4,498	-66.667%
2026-04-10	0.0400	0.0400	0.0400	0.0400	-20.000%	15	4,498	-75.000%
2026-04-09	0.0500	0.0500	0.0400	0.0500	+25.000%	7	4,486	-80.000%
2026-04-08	0.0700	0.0700	0.0200	0.0400	0.000%	44	4,485	-75.000%
2026-04-07	0.0400	0.0400	0.0400	0.0400	+33.333%	1	4,495	-75.000%
2026-04-06	0.0400	0.0400	0.0300	0.0300	-40.000%	8	4,495	-66.667%
2026-04-02	0.0200	0.0500	0.0200	0.0500	0.000%	4	4,498	-80.000%
2026-04-01	0.0500	0.0500	0.0500	0.0500	-16.667%	4	4,498	-80.000%
2026-03-31	0.0600	0.0700	0.0400	0.0600	+20.000%	48	4,498	-83.333%
2026-03-30	0.0500	0.0600	0.0500	0.0500	0.000%	77	4,502	-80.000%
2026-03-27	0.1200	0.1200	0.0500	0.0500	-28.571%	229	4,502	-80.000%
2026-03-26	0.1200	0.1200	0.0700	0.0700	-30.000%	10	4,716	-85.714%
2026-03-25	0.1000	0.1000	0.0800	0.1000	+25.000%	13	4,717	-90.000%
2026-03-24	0.1000	0.1000	0.0800	0.0800	-20.000%	215	4,723	-87.500%
2026-03-23	0.1100	0.1100	0.1000	0.1000	-16.667%	19	4,724	-90.000%
2026-03-20	0.1400	0.1400	0.1200	0.1200	-20.000%	8	4,724	-91.667%
2026-03-19	0.2200	0.2200	0.1500	0.1500	-6.250%	51	4,723	-93.333%
2026-03-18	0.1500	0.1600	0.1500	0.1600	-20.000%	11	4,704	-93.750%
2026-03-17	0.2000	0.2200	0.1800	0.2000	-4.762%	798	4,703	-95.000%
2026-03-16	0.2200	0.2400	0.1900	0.2100	+31.250%	76	4,108	-95.238%
2026-03-13	0.1900	0.2100	0.1600	0.1600	-11.111%	902	4,109	-93.750%
2026-03-12	0.1900	0.1900	0.1700	0.1800	-21.739%	29	4,658	-94.444%
2026-03-11	0.2000	0.2300	0.1800	0.2300	+15.000%	5	4,659	-95.652%
2026-03-10	0.2100	0.2100	0.2000	0.2000	-4.762%	108	4,661	-95.000%
2026-03-09	0.2200	0.2200	0.2100	0.2100	+10.526%	28	4,561	-95.238%
2026-03-06	0.2000	0.2200	0.1900	0.1900	-17.391%	41	4,561	-94.737%
2026-03-05	0.2300	0.2300	0.2300	0.2300	-8.000%	40	4,560	-95.652%
2026-03-04	0.2500	0.2900	0.2500	0.2500	+13.636%	220	4,520	-96.000%
2026-03-03	0.2600	0.2600	0.2200	0.2200	-21.429%	37	4,617	-95.455%
2026-03-02	0.2400	0.2800	0.2400	0.2800	+40.000%	89	4,631	-96.429%
2026-02-27	0.2700	0.2700	0.2000	0.2000	-25.926%	25	4,556	-95.000%
2026-02-26	0.2700	0.3600	0.2400	0.2700	-15.625%	47	4,546	-96.296%
2026-02-25	0.2900	0.3400	0.2700	0.3200	+45.455%	85	4,577	-96.875%
2026-02-24	0.2200	0.2400	0.2100	0.2200	0.000%	84	4,577	-95.455%
2026-02-23	0.2400	0.3100	0.2100	0.2200	-24.138%	107	4,515	-95.455%
2026-02-20	0.2900	0.2900	0.2900	0.2900	0.000%	1	4,491	-96.552%
2026-02-19	0.2900	0.2900	0.2900	0.2900	-6.452%	80	4,490	-96.552%
2026-02-18	0.3200	0.3200	0.3100	0.3100	-8.824%	52	4,490	-96.774%
2026-02-17	0.3700	0.3800	0.3300	0.3400	-27.660%	95	4,524	-97.059%
2026-02-13	0.4400	0.5000	0.4400	0.4700	+38.235%	39	4,419	-97.872%
2026-02-12	0.4000	0.4000	0.3400	0.3400	-15.000%	13	4,419	-97.059%
2026-02-11	0.5000	0.5000	0.3900	0.4000	-11.111%	121	4,430	-97.500%
2026-02-10	0.5500	0.5500	0.4000	0.4500	-10.000%	32	4,370	-97.778%
2026-02-09	0.4200	0.5000	0.4100	0.5000	-10.714%	75	4,366	-98.000%
2026-02-06	0.6500	0.6500	0.5000	0.5600	+16.667%	225	4,300	-98.214%
2026-02-05	0.8900	0.8900	0.4500	0.4800	-22.581%	1,444	4,091	-97.917%
2026-02-04	0.7000	0.7400	0.5500	0.6200	-22.500%	452	5,092	-98.387%
2026-02-03	0.8300	0.8500	0.6500	0.8000	-3.614%	80	4,687	-98.750%
2026-02-02	0.7900	0.9900	0.7900	0.8300	-29.060%	2,874	4,705	-98.795%
2026-01-30	1.2100	1.2100	1.0400	1.1700	-6.400%	10	3,014	-99.145%
2026-01-29	1.6000	1.6000	1.2400	1.2500	-32.432%	610	3,016	-99.200%
2026-01-28	1.9900	2.0000	1.8200	1.8500	+0.543%	86	2,511	-99.459%
2026-01-27	1.6000	1.8500	1.5800	1.8400	+15.000%	125	2,502	-99.457%
2026-01-26	1.3000	1.8000	1.3000	1.6000	-15.789%	48	2,408	-99.375%
2026-01-23	1.8600	1.9100	1.8600	1.9000	-3.553%	90	2,402	-99.474%
2026-01-22	2.0300	2.0300	1.7100	1.9700	-3.431%	32	2,320	-99.492%
2026-01-21	1.9000	2.0500	1.6500	2.0400	0.000%	53	2,321	-99.510%
2026-01-20	2.1500	2.2800	2.0000	2.0400	-21.538%	46	2,294	-99.510%
2026-01-16	2.7000	2.9000	2.3000	2.6000	-16.933%	36	2,281	-99.615%
2026-01-15	3.1500	3.1500	3.1300	3.1300	-5.438%	2	2,281	-99.681%
2026-01-14	3.1000	3.9000	3.0500	3.3100	+14.138%	85	2,282	-99.698%
2026-01-13	2.8900	3.1200	2.8900	2.9000	+2.473%	32	2,250	-99.655%
2026-01-12	2.5700	2.8300	2.4800	2.8300	+6.792%	40	2,235	-99.647%
2026-01-09	2.7300	2.9000	2.5200	2.6500	-9.864%	61	2,226	-99.623%
2026-01-08	2.4600	3.1900	2.4600	2.9400	+5.000%	173	2,191	-99.660%
2026-01-07	3.0500	3.1200	2.7700	2.8000	-18.841%	99	2,245	-99.643%
2026-01-06	3.7500	3.8100	3.1000	3.4500	-11.538%	322	2,224	-99.710%
2026-01-05	3.6000	3.9000	3.4500	3.9000	+22.257%	178	2,253	-99.744%
2026-01-02	2.3600	3.2500	2.2600	3.1900	+44.344%	293	2,253	-99.687%
2025-12-31	2.4000	2.4000	2.1700	2.2100	-7.531%	219	2,150	-99.548%
2025-12-30	2.6000	2.7300	2.3900	2.3900	-10.487%	133	2,150	-99.582%
2025-12-29	2.8900	2.9400	2.4500	2.6700	-1.111%	155	2,222	-99.625%
2025-12-26	2.5600	2.7400	2.5600	2.7000	-6.574%	74	2,229	-99.630%
2025-12-24	3.0000	3.0000	2.8900	2.8900	-7.372%	89	2,101	-99.654%
2025-12-23	3.5000	3.5000	2.9600	3.1200	-13.333%	52	2,101	-99.679%
2025-12-22	4.3000	4.4500	3.5800	3.6000	-11.111%	135	2,068	-99.722%
2025-12-19	4.0000	4.1800	3.8500	4.0500	+22.356%	31	2,064	-99.753%
2025-12-18	4.2000	4.2000	3.3100	3.3100	-6.761%	46	2,054	-99.698%
2025-12-17	3.8000	4.3500	3.4400	3.5500	-12.346%	337	2,043	-99.718%
2025-12-16	4.2500	4.3000	3.8300	4.0500	-4.706%	43	1,847	-99.753%
2025-12-15	5.3500	5.4000	3.8000	4.2500	-23.423%	200	1,852	-99.765%
2025-12-12	7.2500	7.2500	5.5500	5.5500	-24.490%	147	1,812	-99.820%
2025-12-11	7.6000	8.4000	7.3500	7.3500	-17.508%	1,073	1,785	-99.864%
2025-12-10	8.0000	9.6000	7.9700	8.9100	+6.071%	1,129	1,946	-99.888%
2025-12-09	7.4500	8.5000	7.4500	8.4000	+24.629%	157	912	-99.881%
2025-12-08	6.6000	6.8000	6.2600	6.7400	+5.313%	54	902	-99.852%
2025-12-05	6.6000	7.6000	6.3200	6.4000	-9.220%	70	873	-99.844%
2025-12-04	6.9500	7.0500	5.8500	7.0500	+8.462%	59	870	-99.858%
2025-12-03	6.2000	6.5000	5.8500	6.5000	+18.182%	288	882	-99.846%
2025-12-02	5.3500	5.8000	5.1500	5.5000	+12.474%	71	918	-99.818%
2025-12-01	5.1000	5.7000	4.4000	4.8900	-19.174%	115	944	-99.796%
2025-11-28	5.6500	6.8800	5.6500	6.0500	+11.009%	43	941	-99.835%
2025-11-26	4.9500	5.9500	4.6000	5.4500	+14.737%	110	955	-99.817%
2025-11-25	4.5900	5.2500	4.0700	4.7500	-11.215%	94	955	-99.789%
2025-11-24	4.0000	5.3500	3.8000	5.3500	+52.857%	71	899	-99.813%
2025-11-21	3.6900	3.7200	3.1500	3.5000	-11.616%	654	868	-99.714%
2025-11-20	5.2500	5.2500	3.8500	3.9600	-35.610%	350	1,162	-99.747%
2025-11-19	5.9500	6.1500	4.8200	6.1500	-8.209%	73	1,239	-99.837%
2025-11-18	5.6500	6.7000	5.4500	6.7000	+20.721%	375	1,223	-99.851%
2025-11-17	6.7000	6.8800	5.4000	5.5500	-21.721%	212	902	-99.820%
2025-11-14	7.5000	8.0000	6.8500	7.0900	-12.469%	352	791	-99.859%
2025-11-13	10.2000	10.2000	7.8500	8.1000	-17.347%	64	475	-99.877%
2025-11-12	10.4500	10.4600	9.8000	9.8000	-4.854%	9	452	-99.898%
2025-11-11	10.4000	11.1500	9.9500	10.3000	-5.157%	73	452	-99.903%
2025-11-10	12.0000	12.0000	10.8600	10.8600	+3.626%	16	444	-99.908%
2025-11-07	8.7000	10.4800	8.6300	10.4800	+12.688%	42	432	-99.905%
2025-11-06	10.5000	10.5000	9.0000	9.3000	-19.130%	55	414	-99.892%
2025-11-05	10.7800	11.5500	10.7800	11.5000	+13.300%	28	380	-99.913%
2025-11-04	10.6500	11.6500	10.0000	10.1500	-16.116%	32	354	-99.901%
2025-11-03	12.9900	12.9900	12.1000	12.1000	-12.000%	34	354	-99.917%
2025-10-31	14.0000	14.4800	13.7000	13.7500	+3.774%	17	354	-99.927%
2025-10-30	15.0000	15.2500	13.2400	13.2500	-19.502%	55	345	-99.925%
2025-10-29	19.3000	19.3000	16.4600	16.4600	-12.910%	51	321	-99.939%
2025-10-28	19.5000	19.6000	18.9000	18.9000	+2.439%	16	315	-99.947%
2025-10-27	19.7500	19.7500	18.4500	18.4500	+3.073%	34	289	-99.946%
2025-10-24	18.2500	18.4500	17.6900	17.9000	-3.763%	27	289	-99.944%
2025-10-23	17.0000	18.6000	16.8500	18.6000	-0.268%	13	273	-99.946%
2025-10-22	18.0000	18.6500	16.3500	18.6500	-6.750%	47	262	-99.946%
2025-10-21	19.8600	20.6500	19.8100	20.0000	-1.235%	4	238	-99.950%
2025-10-20	19.7500	20.6500	19.6000	20.2500	+12.500%	23	238	-99.951%
2025-10-17	18.0000	18.6300	17.6000	18.0000	-7.503%	16	228	-99.944%
2025-10-16	20.8000	20.8000	19.4600	19.4600	-3.901%	33	218	-99.949%
2025-10-15	20.9500	20.9500	19.3500	20.2500	-3.341%	22	187	-99.951%
2025-10-14	20.7500	21.7600	20.4500	20.9500	-8.515%	25	172	-99.952%
2025-10-13	22.8500	22.9000	21.0000	22.9000	+8.531%	23	153	-99.956%
2025-10-10	23.5000	23.5000	21.1000	21.1000	-14.919%	37	135	-99.953%
2025-10-09	25.0000	25.0000	23.7500	24.8000	-2.745%	17	105	-99.960%
2025-10-08	24.9800	26.4600	24.9000	25.5000	+0.990%	40	93	-99.961%
2025-10-07	29.0000	30.4000	25.2500	25.2500	-6.481%	12	85	-99.960%
2025-10-06	26.8300	28.0000	26.6500	27.0000	+11.894%	20	77	-99.963%
2025-10-03	24.4000	24.9500	23.7000	24.1300	+1.387%	29	92	-99.959%
2025-10-02	22.3000	23.8900	22.3000	23.8000	+9.174%	31	92	-99.958%
2025-10-01	22.0600	22.7000	21.4500	21.8000	+3.958%	17	94	-99.954%
2025-09-30	20.8500	20.9700	20.6500	20.9700	-5.113%	10	85	-99.952%
2025-09-29	22.0200	22.1000	22.0200	22.1000	+5.238%	4	76	-99.955%
2025-09-26	19.6500	21.0000	18.3500	21.0000	+14.441%	15	76	-99.952%
2025-09-25	20.0000	20.1500	18.2000	18.3500	-18.913%	37	73	-99.946%
2025-09-24	22.4000	23.1900	22.4000	22.6300	-0.833%	7	40	-99.956%
2025-09-23	25.6000	25.6000	22.8200	22.8200	-4.917%	8	35	-99.956%
2025-09-22	26.0000	26.3000	23.6000	24.0000	-13.357%	31	35	-99.958%
2025-09-19	28.2800	28.4000	27.7000	27.7000	-4.483%	4	0	-99.964%
2025-09-18	28.9700	29.0000	28.9700	29.0000	0.000%	3	0	-99.966%

.dark-mode .l0K3qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0K3qn{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260515C50BMNR May 15 2026 50.00 Call (BMNR260515C00050000)option OPRA

BMNR20260515C50
BMNR May 15 2026 50.00 Call (BMNR260515C00050000)
option OPRA