Dark

BMNR20260821C27
BMNR Aug 21 2026 27.00 Call (BMNR260821C00027000)
option OPRA

EOD

Jul 8, 2026

0.1000-28.571%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0900	0.1000	0.0900	0.1000	-28.571%	16	8,695	0.000%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-26.316%	75	8,694	-28.571%
2026-07-06	0.1000	0.1900	0.1000	0.1900	+58.333%	37	8,620	-47.368%
2026-07-02	0.1500	0.1500	0.1200	0.1200	+20.000%	2	8,617	-16.667%
2026-07-01	0.1200	0.1200	0.1000	0.1000	+11.111%	52	8,617	0.000%
2026-06-30	0.0900	0.1000	0.0700	0.0900	-10.000%	27	8,620	+11.111%
2026-06-29	0.1100	0.1100	0.0900	0.1000	0.000%	17	8,625	0.000%
2026-06-26	0.0900	0.1100	0.0900	0.1000	0.000%	35	8,634	0.000%
2026-06-25	0.1000	0.1100	0.0900	0.1000	-28.571%	18	8,613	0.000%
2026-06-24	0.1600	0.1600	0.1400	0.1400	-26.316%	4	8,631	-28.571%
2026-06-23	0.2500	0.2500	0.1900	0.1900	-24.000%	4	8,634	-47.368%
2026-06-22	0.3600	0.3600	0.2500	0.2500	0.000%	3,496	8,638	-60.000%
2026-06-18	0.3100	0.3100	0.2400	0.2500	-7.407%	491	5,440	-60.000%
2026-06-17	0.3400	0.3400	0.2700	0.2700	-20.588%	60	5,440	-62.963%
2026-06-16	0.4300	0.4300	0.3100	0.3400	-22.727%	139	5,441	-70.588%
2026-06-15	0.4700	0.5400	0.4000	0.4400	+29.412%	448	5,344	-77.273%
2026-06-12	0.4200	0.4200	0.3300	0.3400	-5.556%	6	5,421	-70.588%
2026-06-11	0.4000	0.4000	0.3600	0.3600	+2.857%	2	5,419	-72.222%
2026-06-10	0.4000	0.4100	0.3500	0.3500	-16.667%	387	5,417	-71.429%
2026-06-09	0.5700	0.5700	0.3600	0.4200	-22.222%	2,542	5,162	-76.190%
2026-06-08	0.5600	0.6000	0.5400	0.5400	0.000%	10	3,297	-81.481%
2026-06-05	0.7900	0.7900	0.4800	0.5400	-35.714%	137	3,295	-81.481%
2026-06-04	0.7400	0.8400	0.6600	0.8400	+33.333%	10	3,187	-88.095%
2026-06-03	0.7300	0.7300	0.6100	0.6300	-19.231%	66	3,182	-84.127%
2026-06-02	0.9200	0.9200	0.7300	0.7800	-29.091%	73	3,162	-87.179%
2026-06-01	0.9500	1.1000	0.9500	1.1000	-1.786%	320	3,168	-90.909%
2026-05-29	0.8700	1.2200	0.8700	1.1200	+13.131%	7	3,146	-91.071%
2026-05-28	0.7500	1.0700	0.7500	0.9900	+15.116%	64	3,145	-89.899%
2026-05-27	1.0000	1.0000	0.8600	0.8600	-14.851%	178	3,142	-88.372%
2026-05-26	0.8400	1.1500	0.8400	1.0100	+13.483%	1,012	3,239	-90.099%
2026-05-22	1.1600	1.1600	0.8900	0.8900	-20.536%	56	3,857	-88.764%
2026-05-21	1.1000	1.1200	1.0100	1.1200	-3.448%	42	3,846	-91.071%
2026-05-20	0.9500	1.3500	0.9500	1.1600	+14.851%	78	3,846	-91.379%
2026-05-19	1.0300	1.0500	0.9800	1.0100	0.000%	18	3,788	-90.099%
2026-05-18	1.1500	1.2300	0.9700	1.0100	-33.553%	65	3,788	-90.099%
2026-05-15	1.8500	1.8500	1.5200	1.5200	-32.143%	235	3,788	-93.421%
2026-05-14	2.0000	2.4600	1.7900	2.2400	+10.891%	3,357	3,861	-95.536%
2026-05-13	2.1100	2.1700	1.9600	2.0200	-10.222%	105	939	-95.050%
2026-05-12	2.2000	2.2700	2.0100	2.2500	-18.773%	71	939	-95.556%
2026-05-11	2.3100	2.7800	2.3100	2.7700	+18.884%	160	939	-96.390%
2026-05-08	2.1100	2.4300	2.0700	2.3300	+1.304%	20	1,038	-95.708%
2026-05-07	2.4500	2.4500	2.0700	2.3000	-13.858%	279	1,032	-95.652%
2026-05-06	2.9500	3.0500	2.6200	2.6700	-4.982%	259	1,016	-96.255%
2026-05-05	2.9000	2.9000	2.6700	2.8100	+2.182%	75	1,123	-96.441%
2026-05-04	2.7000	2.9200	2.5800	2.7500	+12.245%	80	1,155	-96.364%
2026-05-01	2.5000	2.5000	2.4500	2.4500	+8.889%	155	1,040	-95.918%
2026-04-30	2.0500	2.2500	2.0500	2.2500	+7.143%	34	1,040	-95.556%
2026-04-29	2.1500	2.1500	1.9500	2.1000	-11.392%	208	1,038	-95.238%
2026-04-28	2.1100	2.4000	2.1100	2.3700	-10.566%	19	1,031	-95.781%
2026-04-27	2.7600	2.7600	2.6500	2.6500	-7.343%	11	1,035	-96.226%
2026-04-24	2.7500	2.8600	2.7500	2.8600	-1.038%	20	1,030	-96.503%
2026-04-23	3.0700	3.2300	2.7400	2.8900	-18.130%	92	1,033	-96.540%
2026-04-22	3.3400	3.5500	3.3300	3.5300	+26.071%	125	1,089	-97.167%
2026-04-21	3.1100	3.1500	2.8000	2.8000	-7.591%	185	1,024	-96.429%
2026-04-20	2.9200	3.0300	2.7200	3.0300	-11.144%	447	1,024	-96.700%
2026-04-17	3.4000	3.9800	3.4000	3.4100	+22.222%	333	800	-97.067%
2026-04-16	2.8200	2.9400	2.7600	2.7900	-7.616%	16	637	-96.416%
2026-04-15	2.7000	3.0200	2.7000	3.0200	+8.633%	20	625	-96.689%
2026-04-14	3.3000	3.5100	2.7800	2.7800	+2.963%	47	622	-96.403%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-3.571%	10	606	-96.296%
2026-04-10	2.6400	2.8000	2.6400	2.8000	-6.977%	3	596	-96.429%
2026-04-09	2.6000	3.1000	2.5100	3.0100	+5.245%	78	595	-96.678%
2026-04-08	2.6700	2.8600	2.6700	2.8600	+17.213%	14	520	-96.503%
2026-04-07	2.2700	2.4400	2.2400	2.4400	-4.314%	6	525	-95.902%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+24.390%	5	521	-96.078%
2026-04-02	2.0000	2.0500	1.9900	2.0500	-12.393%	21	502	-95.122%
2026-03-31	2.2000	2.3600	2.0300	2.3400	+23.158%	30	502	-95.726%
2026-03-30	2.1700	2.1700	1.8600	1.9000	-8.213%	30	476	-94.737%
2026-03-27	2.2800	2.2800	2.0700	2.0700	-15.510%	3	481	-95.169%
2026-03-26	2.6900	2.6900	2.4500	2.4500	-20.195%	83	482	-95.918%
2026-03-25	3.0300	3.0700	3.0300	3.0700	-2.540%	2	536	-96.743%
2026-03-24	3.3000	3.3000	3.0000	3.1500	+1.613%	23	534	-96.825%
2026-03-23	3.4000	3.4000	3.1000	3.1000	-3.727%	178	523	-96.774%
2026-03-20	3.4300	3.4300	3.2200	3.2200	-3.593%	54	391	-96.894%
2026-03-19	3.3400	3.3400	3.3400	3.3400	-12.105%	1	346	-97.006%
2026-03-18	4.0100	4.0100	3.7700	3.8000	-19.662%	7	346	-97.368%
2026-03-17	4.6900	4.7300	4.6900	4.7300	+1.285%	2	345	-97.886%
2026-03-16	4.3000	4.6700	4.3000	4.6700	+29.722%	36	344	-97.859%
2026-03-13	4.0000	4.0000	3.6000	3.6000	+5.882%	24	337	-97.222%
2026-03-12	3.3600	3.4300	3.3000	3.4000	-5.556%	108	317	-97.059%
2026-03-11	3.6200	3.6200	3.5400	3.6000	-2.703%	24	344	-97.222%
2026-03-10	3.6900	3.7000	3.6900	3.7000	+5.714%	27	343	-97.297%
2026-03-09	3.2200	3.5000	3.1900	3.5000	+18.644%	17	343	-97.143%
2026-03-06	3.4500	3.4500	2.9500	2.9500	-26.065%	59	330	-96.610%
2026-03-04	3.9300	4.1000	3.9000	3.9900	+15.652%	39	282	-97.494%
2026-03-03	3.2300	3.4500	3.2300	3.4500	-9.211%	16	280	-97.101%
2026-03-02	3.4500	3.8000	3.4500	3.8000	+31.034%	6	267	-97.368%
2026-02-27	3.2000	3.2000	2.9000	2.9000	-20.548%	2	269	-96.552%
2026-02-26	4.0100	4.0100	3.6500	3.6500	-10.758%	8	268	-97.260%
2026-02-25	3.8000	4.3800	3.8000	4.0900	+30.255%	17	274	-97.555%
2026-02-24	3.1500	3.1500	3.1400	3.1400	-0.317%	4	274	-96.815%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-13.699%	1	273	-96.825%
2026-02-20	3.7300	3.7300	3.6500	3.6500	-3.947%	3	272	-97.260%
2026-02-18	3.8100	3.8100	3.7900	3.8000	-2.564%	5	269	-97.368%
2026-02-17	3.7000	3.9000	3.7000	3.9000	-9.302%	10	264	-97.436%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+21.127%	1	272	-97.674%
2026-02-12	3.7500	3.7500	3.5000	3.5500	-13.835%	38	272	-97.183%
2026-02-10	4.4000	4.4000	4.1200	4.1200	+2.488%	6	269	-97.573%
2026-02-09	4.0000	4.0200	4.0000	4.0200	0.000%	2	270	-97.512%
2026-02-06	4.0200	4.0200	4.0200	4.0200	+18.584%	1	270	-97.512%
2026-02-05	3.5000	3.5000	3.3900	3.3900	-27.719%	104	270	-97.050%
2026-02-04	4.6900	4.6900	4.6900	4.6900	-7.129%	10	268	-97.868%
2026-02-03	5.2500	5.2500	5.0500	5.0500	-3.810%	5	258	-98.020%
2026-02-02	5.8900	5.8900	5.0000	5.2500	-19.847%	104	253	-98.095%
2026-01-30	7.0900	7.4000	6.5500	6.5500	-12.550%	102	254	-98.473%
2026-01-29	8.0200	8.1500	7.3000	7.4900	-19.893%	63	210	-98.665%
2026-01-27	8.5000	9.3500	8.5000	9.3500	-0.532%	3	177	-98.930%
2026-01-23	8.9500	9.5000	8.9500	9.4000	-1.364%	4	176	-98.936%
2026-01-22	9.4500	9.5300	9.4500	9.5300	+4.153%	2	174	-98.951%
2026-01-21	9.1500	9.1500	9.1500	9.1500	-1.929%	1	175	-98.907%
2026-01-20	9.4300	9.5000	9.3300	9.3300	-15.182%	10	174	-98.928%
2026-01-16	10.7000	11.0000	10.7000	11.0000	0.000%	2	167	-99.091%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-7.950%	46	167	-99.091%
2026-01-13	11.5000	11.9500	11.5000	11.9500	-6.275%	48	213	-99.163%
2026-01-06	13.1400	13.1400	12.7500	12.7500	+0.791%	8	167	-99.216%
2026-01-05	12.6300	12.6500	12.5200	12.6500	+10.000%	11	174	-99.209%
2026-01-02	10.6300	11.5000	10.6300	11.5000	+30.682%	21	174	-99.130%
2025-12-31	9.6000	9.6000	8.8000	8.8000	-15.058%	137	45	-98.864%
2025-12-30	10.3300	10.3600	10.3300	10.3600	+4.646%	30	45	-99.035%
2025-12-29	10.5000	10.5000	9.7500	9.9000	+1.852%	4	15	-98.990%
2025-12-26	10.1700	10.1700	9.7000	9.7200	-9.917%	12	12	-98.971%
2025-12-24	10.7900	10.7900	10.7900	10.7900	0.000%	1	0	-99.073%

.dark-mode .N4g47D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4g47D{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C27BMNR Aug 21 2026 27.00 Call (BMNR260821C00027000)option OPRA

BMNR20260821C27
BMNR Aug 21 2026 27.00 Call (BMNR260821C00027000)
option OPRA