Dark

BMNR20260821C25
BMNR Aug 21 2026 25.00 Call (BMNR260821C00025000)
option OPRA

EOD

Jul 9, 2026

0.1300-7.143%(-0.0100)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1500	0.1800	0.1100	0.1300	-7.143%	417	13,781	0.000%
2026-07-08	0.1900	0.1900	0.1400	0.1400	-22.222%	52	14,104	-7.143%
2026-07-07	0.2100	0.2500	0.1800	0.1800	-33.333%	458	14,092	-27.778%
2026-07-06	0.1500	0.3000	0.1200	0.2700	+68.750%	1,045	13,913	-51.852%
2026-07-02	0.1500	0.2000	0.1500	0.1600	+14.286%	337	13,476	-18.750%
2026-07-01	0.1300	0.1500	0.1200	0.1400	+16.667%	287	13,476	-7.143%
2026-06-30	0.1000	0.1200	0.1000	0.1200	-7.692%	387	13,405	+8.333%
2026-06-29	0.1500	0.1500	0.1000	0.1300	-7.143%	997	13,176	0.000%
2026-06-26	0.1200	0.2100	0.1200	0.1400	+7.692%	1,920	12,984	-7.143%
2026-06-25	0.1600	0.1600	0.1300	0.1300	-23.529%	1,131	11,617	0.000%
2026-06-24	0.2200	0.2300	0.1700	0.1700	-26.087%	286	11,285	-23.529%
2026-06-23	0.2500	0.2700	0.2200	0.2300	-23.333%	462	11,331	-43.478%
2026-06-22	0.4200	0.5000	0.3000	0.3000	-18.919%	2,038	11,115	-56.667%
2026-06-18	0.3500	0.3800	0.3100	0.3700	+5.714%	2,741	8,464	-64.865%
2026-06-17	0.5000	0.5000	0.3500	0.3500	-22.222%	255	8,464	-62.857%
2026-06-16	0.5700	0.5700	0.4300	0.4500	-26.230%	1,254	8,329	-71.111%
2026-06-15	0.5500	0.6900	0.5400	0.6100	+38.636%	1,862	9,192	-78.689%
2026-06-12	0.5000	0.5600	0.4400	0.4400	-20.000%	280	8,659	-70.455%
2026-06-11	0.5000	0.5500	0.4000	0.5500	+27.907%	332	8,647	-76.364%
2026-06-10	0.5100	0.5800	0.4300	0.4300	-21.818%	570	8,519	-69.767%
2026-06-09	0.7000	0.7000	0.5000	0.5500	-21.429%	214	8,767	-76.364%
2026-06-08	0.7600	0.8400	0.7000	0.7000	+2.941%	664	8,717	-81.429%
2026-06-05	0.8700	0.8700	0.5900	0.6800	-37.037%	639	8,678	-80.882%
2026-06-04	0.8000	1.0800	0.8000	1.0800	+28.571%	452	8,562	-87.963%
2026-06-03	1.0800	1.0800	0.8000	0.8400	-20.000%	774	8,558	-84.524%
2026-06-02	1.2000	1.2300	0.9500	1.0500	-16.000%	2,031	8,386	-87.619%
2026-06-01	1.1000	1.3900	1.1000	1.2500	-6.015%	443	8,859	-89.600%
2026-05-29	1.2400	1.5800	1.0900	1.3300	+0.758%	608	8,718	-90.226%
2026-05-28	0.9900	1.3500	0.9500	1.3200	+10.924%	260	8,502	-90.152%
2026-05-27	1.2000	1.2800	1.1600	1.1900	-8.462%	290	8,415	-89.076%
2026-05-26	1.3500	1.5800	1.2700	1.3000	+11.111%	399	8,279	-90.000%
2026-05-22	1.5000	1.5000	1.1600	1.1700	-18.750%	219	8,041	-88.889%
2026-05-21	1.4300	1.5000	1.3400	1.4400	-0.690%	1,829	8,944	-90.972%
2026-05-20	1.3400	1.5500	1.3200	1.4500	+14.173%	301	8,944	-91.034%
2026-05-19	1.2900	1.4000	1.2400	1.2700	-6.618%	469	8,752	-89.764%
2026-05-18	1.5800	1.6000	1.2100	1.3600	-27.660%	692	8,752	-90.441%
2026-05-15	2.3900	2.3900	1.8300	1.8800	-32.374%	766	8,752	-93.085%
2026-05-14	2.4700	3.1500	2.2500	2.7800	+13.469%	1,158	8,371	-95.324%
2026-05-13	2.5400	2.6800	2.4400	2.4500	-9.594%	221	6,801	-94.694%
2026-05-12	2.8700	2.8800	2.4900	2.7100	-18.619%	631	6,801	-95.203%
2026-05-11	2.8400	3.5500	2.8400	3.3300	+14.433%	1,027	6,801	-96.096%
2026-05-08	2.7500	3.0300	2.5800	2.9100	+2.827%	562	6,838	-95.533%
2026-05-07	3.2000	3.3000	2.5700	2.8300	-14.242%	530	6,629	-95.406%
2026-05-06	3.5500	3.7500	3.2000	3.3000	-4.070%	737	6,645	-96.061%
2026-05-05	3.6500	3.7000	3.2800	3.4400	+2.687%	786	6,834	-96.221%
2026-05-04	3.2700	3.6400	3.2000	3.3500	+12.416%	1,101	6,993	-96.119%
2026-05-01	3.1100	3.1500	2.8900	2.9800	+6.429%	166	6,575	-95.638%
2026-04-30	2.7000	2.8000	2.6200	2.8000	+8.949%	88	6,575	-95.357%
2026-04-29	2.8100	2.8100	2.3700	2.5700	-12.287%	3,283	6,574	-94.942%
2026-04-28	2.8000	2.9800	2.6000	2.9300	-3.934%	148	3,435	-95.563%
2026-04-27	3.4000	3.4000	2.9600	3.0500	-10.819%	357	3,494	-95.738%
2026-04-24	3.6000	3.6000	3.2500	3.4200	+2.090%	322	3,639	-96.199%
2026-04-23	3.8000	3.9500	3.3000	3.3500	-21.176%	293	3,790	-96.119%
2026-04-22	4.1000	4.2500	3.9000	4.2500	+28.788%	300	3,713	-96.941%
2026-04-21	3.9000	3.9000	3.3000	3.3000	-13.158%	233	3,510	-96.061%
2026-04-20	3.6000	3.8500	3.2000	3.8000	-4.523%	289	3,510	-96.579%
2026-04-17	3.9500	4.6300	3.8500	3.9800	+10.556%	863	3,296	-96.734%
2026-04-16	3.6500	3.6500	3.2300	3.6000	-1.370%	162	3,364	-96.389%
2026-04-15	3.2400	3.6500	3.1500	3.6500	+16.242%	391	3,340	-96.438%
2026-04-14	3.7000	4.1000	3.1100	3.1400	-6.269%	486	3,069	-95.860%
2026-04-13	3.3000	3.3900	3.1500	3.3500	+1.515%	53	2,771	-96.119%
2026-04-10	3.2500	3.4000	3.1500	3.3000	+1.538%	112	2,788	-96.061%
2026-04-09	3.3000	3.5800	2.9800	3.2500	-2.985%	92	2,822	-96.000%
2026-04-08	3.5500	3.5500	3.1500	3.3500	+18.375%	267	2,794	-96.119%
2026-04-07	2.6900	2.8300	2.6900	2.8300	-11.563%	74	2,877	-95.406%
2026-04-06	3.1100	3.4000	2.7600	3.2000	+18.519%	305	2,862	-95.938%
2026-04-02	2.4200	2.7000	2.3500	2.7000	-3.571%	150	2,665	-95.185%
2026-04-01	2.9600	3.0900	2.7500	2.8000	-6.667%	409	2,665	-95.357%
2026-03-31	2.6400	3.0500	2.4500	3.0000	+32.159%	161	2,805	-95.667%
2026-03-30	2.5300	2.6000	2.1900	2.2700	-7.347%	267	2,747	-94.273%
2026-03-27	2.7500	2.7500	2.4100	2.4500	-15.225%	475	2,561	-94.694%
2026-03-26	3.2500	3.3700	2.8900	2.8900	-21.892%	433	2,595	-95.502%
2026-03-25	3.8500	3.8500	3.5000	3.7000	+3.352%	84	2,443	-96.486%
2026-03-24	3.7500	3.8000	3.3500	3.5800	-9.596%	222	2,374	-96.369%
2026-03-23	4.0000	4.0000	3.7500	3.9600	+2.857%	163	2,326	-96.717%
2026-03-20	4.0000	4.0000	3.5000	3.8500	-3.750%	123	2,467	-96.623%
2026-03-19	3.9000	4.0300	3.6700	4.0000	-3.614%	85	2,382	-96.750%
2026-03-18	4.5500	4.7500	4.1300	4.1500	-21.550%	149	2,404	-96.867%
2026-03-17	5.3700	5.5500	5.1500	5.2900	-0.750%	68	2,384	-97.543%
2026-03-16	4.9000	5.4000	4.7500	5.3300	+40.263%	682	2,350	-97.561%
2026-03-13	4.6000	4.9000	3.8000	3.8000	-1.299%	325	2,138	-96.579%
2026-03-12	4.1000	4.1000	3.8000	3.8500	-6.098%	40	1,881	-96.623%
2026-03-11	4.4000	4.4200	3.8600	4.1000	+1.235%	147	1,847	-96.829%
2026-03-10	4.2000	4.3500	4.0500	4.0500	-3.571%	139	1,748	-96.790%
2026-03-09	3.5100	4.2000	3.4500	4.2000	+25.373%	136	1,711	-96.905%
2026-03-06	3.4000	3.6000	3.3500	3.3500	-14.758%	239	1,665	-96.119%
2026-03-05	4.4000	4.4000	3.8300	3.9300	-11.685%	104	1,592	-96.692%
2026-03-04	4.5300	4.7000	4.2000	4.4500	+20.270%	251	1,565	-97.079%
2026-03-03	3.8000	3.9000	3.7000	3.7000	-8.642%	243	1,513	-96.486%
2026-03-02	3.4500	4.4000	3.4500	4.0500	+21.622%	59	1,322	-96.790%
2026-02-27	3.7100	3.7100	3.3000	3.3300	-17.778%	118	1,290	-96.096%
2026-02-26	4.7500	4.7500	3.8000	4.0500	-13.830%	109	1,228	-96.790%
2026-02-25	4.1400	5.0500	4.0900	4.7000	+34.286%	853	1,056	-97.234%
2026-02-24	3.6200	3.6200	3.4000	3.5000	+2.041%	40	1,056	-96.286%
2026-02-23	3.7000	3.7500	3.4000	3.4300	-12.276%	104	1,051	-96.210%
2026-02-20	3.9500	4.2000	3.9100	3.9100	+2.895%	41	1,009	-96.675%
2026-02-19	3.8000	3.9700	3.7900	3.8000	-5.473%	103	1,012	-96.579%
2026-02-18	4.2300	4.4000	4.0000	4.0200	-4.286%	24	931	-96.766%
2026-02-17	4.3200	4.3500	4.2000	4.2000	-12.500%	13	923	-96.905%
2026-02-13	4.5000	4.9800	4.5000	4.8000	+14.286%	229	1,104	-97.292%
2026-02-12	4.2000	4.2000	3.8000	4.2000	+6.061%	74	1,104	-96.905%
2026-02-11	4.0000	4.4500	3.9400	3.9600	-7.907%	85	1,048	-96.717%
2026-02-10	4.8000	4.9000	4.3000	4.3000	-17.782%	130	1,000	-96.977%
2026-02-09	4.6000	5.3000	4.5500	5.2300	+8.958%	282	885	-97.514%
2026-02-06	4.0000	4.8000	4.0000	4.8000	+37.143%	140	674	-97.292%
2026-02-05	4.0000	4.0000	3.5000	3.5000	-24.731%	222	574	-96.286%
2026-02-04	5.2700	5.3500	4.5500	4.6500	-15.455%	67	394	-97.204%
2026-02-03	5.9500	5.9500	4.9400	5.5000	-5.660%	58	363	-97.636%
2026-02-02	6.5800	6.5800	5.7900	5.8300	-20.137%	57	322	-97.770%
2026-01-30	7.8000	7.8500	7.1000	7.3000	-8.750%	189	309	-98.219%
2026-01-29	9.4000	9.4000	8.0000	8.0000	-17.098%	48	197	-98.375%
2026-01-27	9.6000	9.6500	9.6000	9.6500	+5.464%	4	163	-98.653%
2026-01-26	9.3500	9.6300	9.1500	9.1500	+3.390%	71	161	-98.579%
2026-01-21	10.0000	10.0000	8.8500	8.8500	-13.235%	12	175	-98.531%
2026-01-20	10.2000	10.2000	10.2000	10.2000	-10.132%	31	166	-98.725%
2026-01-16	11.8500	11.8500	11.3500	11.3500	-8.468%	31	115	-98.855%
2026-01-15	12.4000	12.4000	12.4000	12.4000	+3.506%	2	115	-98.952%
2026-01-12	11.3600	11.9800	11.3100	11.9800	+6.964%	41	113	-98.915%
2026-01-09	11.5000	11.5000	11.2000	11.2000	+1.818%	3	72	-98.839%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-7.563%	2	70	-98.818%
2026-01-07	12.0000	12.0000	11.9000	11.9000	-13.455%	3	70	-98.908%
2026-01-05	13.5000	13.7500	13.4500	13.7500	+11.698%	9	72	-99.055%
2026-01-02	11.5500	12.3100	11.5500	12.3100	+29.579%	3	72	-98.944%
2025-12-31	9.9000	10.0300	9.5000	9.5000	-7.227%	32	57	-98.632%
2025-12-30	10.6500	10.8500	10.2400	10.2400	-4.388%	6	57	-98.730%
2025-12-29	10.8200	10.8200	10.6400	10.7100	-0.833%	24	54	-98.786%
2025-12-26	10.9200	10.9200	10.6000	10.8000	-20.000%	19	30	-98.796%
2025-12-22	13.5000	13.5000	13.5000	13.5000	+1.124%	1	16	-99.037%
2025-12-19	13.3500	13.3500	13.3500	13.3500	0.000%	16	16	-99.026%

.dark-mode .xYjg8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYjg8y{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C25BMNR Aug 21 2026 25.00 Call (BMNR260821C00025000)option OPRA

BMNR20260821C25
BMNR Aug 21 2026 25.00 Call (BMNR260821C00025000)
option OPRA