Dark

BMNR20260821C20
BMNR Aug 21 2026 20.00 Call (BMNR260821C00020000)
option OPRA

EOD

Jul 9, 2026

0.3800-17.391%(-0.0800)10,675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4500	0.4800	0.3800	0.3800	-17.391%	10,675	21,289	0.000%
2026-07-08	0.4600	0.4800	0.3600	0.4600	-6.122%	639	26,359	-17.391%
2026-07-07	0.6300	0.7100	0.4900	0.4900	-34.667%	624	26,265	-22.449%
2026-07-06	0.4500	0.8600	0.4300	0.7500	+63.043%	11,761	26,140	-49.333%
2026-07-02	0.4600	0.5900	0.4200	0.4600	+15.000%	3,144	15,272	-17.391%
2026-07-01	0.3100	0.4500	0.3100	0.4000	+33.333%	853	15,272	-5.000%
2026-06-30	0.2500	0.3600	0.2500	0.3000	-16.667%	3,275	15,003	+26.667%
2026-06-29	0.3500	0.4000	0.2500	0.3600	0.000%	2,227	17,477	+5.556%
2026-06-26	0.3000	0.4000	0.3000	0.3600	+12.500%	1,795	17,507	+5.556%
2026-06-25	0.4900	0.4900	0.3200	0.3200	-30.435%	1,218	16,229	+18.750%
2026-06-24	0.6000	0.6000	0.4300	0.4600	-28.125%	11,663	16,176	-17.391%
2026-06-23	0.7400	0.7900	0.6100	0.6400	-22.892%	1,100	13,990	-40.625%
2026-06-22	1.0500	1.2700	0.8000	0.8300	-17.000%	1,142	13,253	-54.217%
2026-06-18	0.8700	1.0000	0.7800	1.0000	+14.943%	923	12,638	-62.000%
2026-06-17	1.1100	1.2000	0.8700	0.8700	-17.925%	571	12,638	-56.322%
2026-06-16	1.4300	1.4300	1.0600	1.0600	-24.823%	1,908	12,436	-64.151%
2026-06-15	1.4500	1.6500	1.3800	1.4100	+34.286%	1,472	11,031	-73.050%
2026-06-12	1.2100	1.3300	1.0500	1.0500	-17.969%	131	10,250	-63.810%
2026-06-11	1.0700	1.2800	0.9600	1.2800	+21.905%	3,870	10,199	-70.313%
2026-06-10	1.2100	1.2800	1.0100	1.0500	-13.934%	428	8,805	-63.810%
2026-06-09	1.5600	1.5600	1.1000	1.2200	-21.290%	957	8,793	-68.852%
2026-06-08	1.3900	1.7700	1.3900	1.5500	+13.139%	967	8,455	-75.484%
2026-06-05	1.7200	1.7500	1.2700	1.3700	-35.981%	1,586	8,689	-72.263%
2026-06-04	1.6700	2.1400	1.5300	2.1400	+25.882%	1,006	7,786	-82.243%
2026-06-03	2.0000	2.0000	1.6600	1.7000	-19.431%	608	7,644	-77.647%
2026-06-02	2.3500	2.3700	1.9300	2.1100	-16.929%	1,500	7,428	-81.991%
2026-06-01	1.9200	2.8000	1.9200	2.5400	-6.273%	659	6,914	-85.039%
2026-05-29	2.5200	3.0500	2.2800	2.7100	+2.264%	1,949	6,883	-85.978%
2026-05-28	2.1000	2.7300	2.0000	2.6500	+7.724%	764	5,390	-85.660%
2026-05-27	2.6000	2.6400	2.4100	2.4600	-7.865%	481	5,117	-84.553%
2026-05-26	2.7000	3.0500	2.6700	2.6700	+8.980%	435	4,730	-85.768%
2026-05-22	2.6800	3.1000	2.4400	2.4500	-14.634%	920	4,398	-84.490%
2026-05-21	2.7000	2.9500	2.7000	2.8700	-1.034%	89	4,367	-86.760%
2026-05-20	2.5800	3.0000	2.5800	2.9000	+11.538%	370	4,367	-86.897%
2026-05-19	2.4800	2.6500	2.4200	2.6000	-2.622%	455	3,964	-85.385%
2026-05-18	2.9400	2.9600	2.4100	2.6700	-20.060%	690	3,964	-85.768%
2026-05-15	3.9500	4.0000	3.3400	3.3400	-34.510%	2,697	3,964	-88.623%
2026-05-14	4.3400	5.1000	4.0000	5.1000	+12.088%	124	3,020	-92.549%
2026-05-13	4.5000	4.5500	4.3000	4.5500	-2.151%	106	2,807	-91.648%
2026-05-12	4.9000	4.9000	4.4500	4.6500	-15.455%	254	2,807	-91.828%
2026-05-11	5.1200	5.7700	4.9000	5.5000	+11.789%	416	2,807	-93.091%
2026-05-08	4.7500	5.0700	4.5500	4.9200	+3.145%	496	2,906	-92.276%
2026-05-07	5.3300	5.3400	4.7000	4.7700	-11.667%	198	3,214	-92.034%
2026-05-06	5.7000	5.9200	5.4000	5.4000	-4.762%	371	3,081	-92.963%
2026-05-05	5.8000	5.8000	5.5000	5.6700	-3.077%	253	3,047	-93.298%
2026-05-04	5.4400	5.8500	5.3000	5.8500	+16.766%	127	2,828	-93.504%
2026-05-01	5.0000	5.2000	4.9500	5.0100	+5.474%	60	2,963	-92.415%
2026-04-30	4.5300	4.7500	4.3500	4.7500	+14.183%	106	2,963	-92.000%
2026-04-29	4.4700	4.4800	4.0700	4.1600	-14.227%	183	2,951	-90.865%
2026-04-28	4.6600	4.9500	4.3000	4.8500	-5.825%	745	2,904	-92.165%
2026-04-27	5.5000	5.5000	4.9800	5.1500	-6.364%	193	2,557	-92.621%
2026-04-24	5.6600	5.6600	5.2000	5.5000	+3.774%	113	2,389	-93.091%
2026-04-23	5.8800	5.8800	5.2000	5.3000	-17.058%	96	2,334	-92.830%
2026-04-22	6.2000	6.5500	6.0500	6.3900	+14.107%	172	2,312	-94.053%
2026-04-21	6.0000	6.0000	5.3000	5.6000	-3.945%	164	2,519	-93.214%
2026-04-20	5.7000	5.8900	5.2700	5.8300	-5.968%	49	2,519	-93.482%
2026-04-17	6.2500	7.0000	6.0000	6.2000	+12.727%	333	2,505	-93.871%
2026-04-16	5.3100	5.5400	5.3000	5.5000	+0.917%	64	2,442	-93.091%
2026-04-15	5.1000	5.5000	5.0000	5.4500	+8.350%	67	2,444	-93.028%
2026-04-14	6.0000	6.3500	5.0300	5.0300	-7.706%	226	2,397	-92.445%
2026-04-13	4.8500	5.4500	4.8500	5.4500	+6.863%	23	2,453	-93.028%
2026-04-10	5.3300	5.4000	5.1000	5.1000	-1.354%	148	2,436	-92.549%
2026-04-09	5.2500	5.5200	4.9700	5.1700	-5.138%	26	2,496	-92.650%
2026-04-08	5.4200	5.4500	5.2700	5.4500	+20.044%	8	2,503	-93.028%
2026-04-07	4.8300	4.8300	4.1500	4.5400	-8.468%	295	2,503	-91.630%
2026-04-06	4.6000	5.1500	4.6000	4.9600	+19.231%	392	2,360	-92.339%
2026-04-02	3.7500	4.3000	3.7000	4.1600	-6.726%	169	2,373	-90.865%
2026-04-01	4.6300	4.6300	4.3500	4.4600	-1.545%	382	2,373	-91.480%
2026-03-31	4.1000	4.5300	4.1000	4.5300	+29.429%	32	2,347	-91.611%
2026-03-30	4.0500	4.0500	3.5000	3.5000	-8.854%	225	2,324	-89.143%
2026-03-27	4.2500	4.2600	3.8400	3.8400	-15.044%	342	2,279	-90.104%
2026-03-26	5.2000	5.2000	4.5000	4.5200	-18.559%	341	2,175	-91.593%
2026-03-25	5.8500	5.8500	5.3500	5.5500	+2.210%	261	1,854	-93.153%
2026-03-24	5.5000	5.5000	5.3500	5.4300	-0.912%	56	1,639	-93.002%
2026-03-23	5.7500	5.7500	5.4800	5.4800	-1.968%	73	1,613	-93.066%
2026-03-20	5.7500	5.7500	5.2600	5.5900	-2.783%	128	1,549	-93.202%
2026-03-19	5.4500	5.7500	5.4500	5.7500	-6.504%	22	1,435	-93.391%
2026-03-18	6.3500	6.3900	6.1500	6.1500	-17.450%	9	1,420	-93.821%
2026-03-17	7.4500	7.7500	7.2500	7.4500	0.000%	105	1,424	-94.899%
2026-03-16	6.6000	7.5000	6.6000	7.4500	+34.234%	248	1,465	-94.899%
2026-03-13	6.6000	6.9800	5.5500	5.5500	+0.909%	120	1,578	-93.153%
2026-03-12	5.7500	5.8000	5.5000	5.5000	-6.780%	12	1,581	-93.091%
2026-03-11	6.0000	6.0000	5.8000	5.9000	+1.724%	334	1,583	-93.559%
2026-03-10	5.7000	6.0500	5.5500	5.8000	+0.870%	98	1,611	-93.448%
2026-03-09	4.7500	5.7500	4.7500	5.7500	+20.042%	96	1,619	-93.391%
2026-03-06	5.0500	5.0500	4.7000	4.7900	-14.158%	86	1,557	-92.067%
2026-03-05	6.2500	6.2500	5.4300	5.5800	-10.000%	149	1,515	-93.190%
2026-03-04	6.1500	6.6000	5.9400	6.2000	+21.569%	393	1,389	-93.871%
2026-03-03	5.1700	5.5500	5.1000	5.1000	-12.069%	228	1,217	-92.549%
2026-03-02	5.3000	6.1900	5.3000	5.8000	+22.363%	91	1,026	-93.448%
2026-02-27	5.2000	5.2000	4.7000	4.7400	-21.000%	62	1,064	-91.983%
2026-02-26	6.3000	6.3000	5.3300	6.0000	-13.043%	139	1,019	-93.667%
2026-02-25	6.2500	6.9000	6.2500	6.9000	+38.000%	17	1,092	-94.493%
2026-02-24	4.7600	5.0800	4.7600	5.0000	+2.041%	253	1,092	-92.400%
2026-02-23	5.1000	5.1000	4.8000	4.9000	-12.500%	11	873	-92.245%
2026-02-20	6.0000	6.0000	5.6000	5.6000	+5.660%	13	866	-93.214%
2026-02-19	5.4200	5.5000	5.3000	5.3000	-2.752%	47	854	-92.830%
2026-02-18	5.9500	6.2000	5.4000	5.4500	-6.678%	23	818	-93.028%
2026-02-17	6.0500	6.2000	5.8400	5.8400	-8.031%	83	802	-93.493%
2026-02-13	6.1000	6.8000	6.1000	6.3500	+11.404%	61	770	-94.016%
2026-02-12	5.5000	5.7000	5.0500	5.7000	+2.703%	44	770	-93.333%
2026-02-11	5.5500	5.8000	5.4000	5.5500	-15.909%	128	746	-93.153%
2026-02-10	6.3500	6.6200	6.3500	6.6000	-5.036%	34	624	-94.242%
2026-02-09	6.3400	6.9500	6.3400	6.9500	+7.919%	34	594	-94.532%
2026-02-06	5.5000	6.4400	5.5000	6.4400	+30.101%	71	589	-94.099%
2026-02-05	5.5000	5.5000	4.9500	4.9500	-22.897%	474	581	-92.323%
2026-02-04	6.3800	6.5800	6.1300	6.4200	-7.759%	10	122	-94.081%
2026-02-03	7.2900	7.3700	6.8500	6.9600	-9.020%	95	115	-94.540%
2026-02-02	8.5000	8.5000	7.6500	7.6500	-20.561%	28	111	-95.033%
2026-01-30	9.5000	9.6300	9.5000	9.6300	-8.286%	10	91	-96.054%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-23.077%	1	94	-96.381%
2026-01-28	13.6500	13.6500	13.6500	13.6500	+14.513%	1	93	-97.216%
2026-01-27	11.8000	11.9200	11.8000	11.9200	-1.325%	11	94	-96.812%
2026-01-26	11.9700	12.0800	11.9700	12.0800	-7.433%	6	84	-96.854%
2026-01-23	12.7000	13.0500	12.7000	13.0500	+12.500%	23	79	-97.088%
2026-01-21	11.6000	11.6000	11.6000	11.6000	-10.078%	1	84	-96.724%
2026-01-20	12.9000	12.9000	12.9000	12.9000	-10.788%	1	83	-97.054%
2026-01-16	14.2000	14.4600	14.2000	14.4600	-7.129%	16	96	-97.372%
2026-01-15	15.5400	15.5700	15.3000	15.5700	-10.569%	37	96	-97.559%
2026-01-14	17.4100	17.4100	17.4100	17.4100	+16.689%	1	65	-97.817%
2026-01-12	13.8900	14.9200	13.8900	14.9200	-6.750%	21	66	-97.453%
2026-01-06	16.0000	16.0000	16.0000	16.0000	-1.840%	10	55	-97.625%
2026-01-05	15.9600	16.3000	15.9600	16.3000	+13.986%	13	45	-97.669%
2026-01-02	14.3000	14.3000	14.3000	14.3000	+22.852%	16	45	-97.343%
2025-12-31	12.5000	12.5000	11.6400	11.6400	-7.029%	89	31	-96.735%
2025-12-30	12.9500	12.9500	12.5200	12.5200	-2.795%	36	31	-96.965%
2025-12-29	12.8800	12.8800	12.8800	12.8800	-1.151%	1	7	-97.050%
2025-12-26	13.2000	13.2000	13.0300	13.0300	-6.929%	2	8	-97.084%
2025-12-23	14.0000	14.0000	13.9900	14.0000	-12.500%	7	7	-97.286%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+2.236%	1	1	-97.625%
2025-12-19	14.7500	15.6500	14.7500	15.6500	0.000%	3	1	-97.572%

.dark-mode .LnJ5Dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnJ5Dm{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C20BMNR Aug 21 2026 20.00 Call (BMNR260821C00020000)option OPRA

BMNR20260821C20
BMNR Aug 21 2026 20.00 Call (BMNR260821C00020000)
option OPRA