Dark

BMNR20260821C30
BMNR Aug 21 2026 30.00 Call (BMNR260821C00030000)
option OPRA

EOD

Jul 9, 2026

0.0600-14.286%(-0.0100)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1700	0.1700	0.0600	0.0600	-14.286%	178	16,146	0.000%
2026-07-08	0.0800	0.0800	0.0700	0.0700	-12.500%	91	16,113	-14.286%
2026-07-07	0.1000	0.1200	0.0800	0.0800	-38.462%	110	16,073	-25.000%
2026-07-06	0.0900	0.1300	0.0800	0.1300	+30.000%	402	16,024	-53.846%
2026-07-02	0.0800	0.1200	0.0800	0.1000	+25.000%	838	15,895	-40.000%
2026-07-01	0.0600	0.0800	0.0600	0.0800	+33.333%	1,116	15,895	-25.000%
2026-06-30	0.0800	0.0800	0.0600	0.0600	-14.286%	1,069	16,272	0.000%
2026-06-29	0.0700	0.1200	0.0600	0.0700	-22.222%	263	17,310	-14.286%
2026-06-26	0.0700	0.1200	0.0700	0.0900	+12.500%	1,315	17,461	-33.333%
2026-06-25	0.0800	0.1100	0.0700	0.0800	-11.111%	207	16,384	-25.000%
2026-06-24	0.1100	0.1100	0.0800	0.0900	-18.182%	172	16,403	-33.333%
2026-06-23	0.1600	0.1600	0.0900	0.1100	-31.250%	1,909	16,383	-45.455%
2026-06-22	0.2000	0.2500	0.1400	0.1600	0.000%	730	17,701	-62.500%
2026-06-18	0.1800	0.1900	0.1600	0.1600	-20.000%	147	17,268	-62.500%
2026-06-17	0.2200	0.2500	0.1900	0.2000	-4.762%	423	17,268	-70.000%
2026-06-16	0.3200	0.3200	0.2100	0.2100	-25.000%	165	16,875	-71.429%
2026-06-15	0.3300	0.3500	0.2600	0.2800	+21.739%	673	16,766	-78.571%
2026-06-12	0.2500	0.3500	0.2100	0.2300	-14.815%	203	16,957	-73.913%
2026-06-11	0.2600	0.3000	0.2100	0.2700	-6.897%	217	16,808	-77.778%
2026-06-10	0.2700	0.3000	0.2200	0.2900	0.000%	2,948	16,724	-79.310%
2026-06-09	0.3300	0.4000	0.2600	0.2900	-23.684%	79	17,821	-79.310%
2026-06-08	0.4600	0.4800	0.3800	0.3800	-2.564%	540	17,800	-84.211%
2026-06-05	0.2500	0.4700	0.2500	0.3900	-35.000%	928	17,722	-84.615%
2026-06-04	0.4600	0.6000	0.4500	0.6000	+25.000%	532	17,329	-90.000%
2026-06-03	0.5600	0.5600	0.4600	0.4800	-15.789%	1,024	17,258	-87.500%
2026-06-02	0.6500	0.6500	0.5200	0.5700	-16.176%	797	16,543	-89.474%
2026-06-01	0.6200	0.8000	0.5800	0.6800	-8.108%	1,407	16,079	-91.176%
2026-05-29	0.6200	0.8500	0.5800	0.7400	+5.714%	616	16,459	-91.892%
2026-05-28	0.5000	0.7200	0.4900	0.7000	+11.111%	1,397	16,301	-91.429%
2026-05-27	0.6800	0.6800	0.6100	0.6300	-11.268%	1,999	15,501	-90.476%
2026-05-26	0.6900	0.8100	0.6800	0.7100	+18.333%	692	15,493	-91.549%
2026-05-22	0.8000	0.8200	0.6000	0.6000	-22.078%	830	15,561	-90.000%
2026-05-21	0.8500	0.8500	0.7200	0.7700	-1.282%	191	15,540	-92.208%
2026-05-20	0.7300	0.8800	0.7100	0.7800	+9.859%	314	15,540	-92.308%
2026-05-19	0.8800	0.8800	0.6800	0.7100	-6.579%	288	15,533	-91.549%
2026-05-18	0.8900	1.0000	0.7000	0.7600	-28.302%	664	15,533	-92.105%
2026-05-15	1.4700	1.4700	1.0600	1.0600	-35.366%	673	15,533	-94.340%
2026-05-14	1.4200	1.8500	1.3000	1.6400	+10.811%	480	15,470	-96.341%
2026-05-13	1.5000	1.5800	1.4400	1.4800	-7.500%	465	14,795	-95.946%
2026-05-12	1.8000	1.8000	1.4500	1.6000	-19.598%	564	14,795	-96.250%
2026-05-11	1.6600	2.1300	1.6600	1.9900	+16.374%	1,138	14,795	-96.985%
2026-05-08	1.6500	1.7800	1.5100	1.7100	+3.636%	843	14,411	-96.491%
2026-05-07	1.9200	1.9200	1.5000	1.6500	-16.667%	2,343	14,112	-96.364%
2026-05-06	2.1400	2.2500	1.9000	1.9800	-6.161%	624	14,334	-96.970%
2026-05-05	2.2000	2.3200	1.9600	2.1100	+2.927%	402	14,283	-97.156%
2026-05-04	1.9200	2.2200	1.8300	2.0500	+15.169%	987	14,306	-97.073%
2026-05-01	1.7900	1.9300	1.7100	1.7800	+6.587%	511	13,617	-96.629%
2026-04-30	1.5800	1.7000	1.5000	1.6700	+9.868%	1,627	13,617	-96.407%
2026-04-29	1.7500	1.7500	1.4000	1.5200	-14.124%	807	14,620	-96.053%
2026-04-28	1.6700	1.8500	1.5400	1.7700	-5.348%	372	14,942	-96.610%
2026-04-27	2.2000	2.2700	1.8100	1.8700	-13.825%	4,504	14,945	-96.791%
2026-04-24	2.3400	2.4000	2.0300	2.1700	-1.364%	5,830	11,261	-97.235%
2026-04-23	2.7000	2.7600	2.0400	2.2000	-20.578%	8,952	10,177	-97.273%
2026-04-22	2.6800	2.8300	2.5200	2.7700	+27.650%	998	2,502	-97.834%
2026-04-21	2.4100	2.5200	2.0900	2.1700	-10.331%	476	2,580	-97.235%
2026-04-20	2.2900	2.4700	2.1900	2.4200	-5.469%	254	2,580	-97.521%
2026-04-17	2.5900	3.1000	2.4400	2.5600	+13.778%	1,096	2,547	-97.656%
2026-04-16	2.3100	2.3100	2.1100	2.2500	-5.462%	356	1,935	-97.333%
2026-04-15	2.0800	2.3900	2.0200	2.3800	+19.000%	140	1,625	-97.479%
2026-04-14	2.3900	2.6400	1.9700	2.0000	-3.382%	208	1,576	-97.000%
2026-04-13	2.0100	2.1000	1.9800	2.0700	-1.896%	131	1,519	-97.101%
2026-04-10	2.2000	2.2700	2.0500	2.1100	-4.091%	176	1,479	-97.156%
2026-04-09	1.9000	2.3000	1.9000	2.2000	+2.326%	129	1,536	-97.273%
2026-04-08	2.2500	2.2500	1.9200	2.1500	+23.563%	129	1,533	-97.209%
2026-04-07	1.7100	1.8200	1.7100	1.7400	-16.346%	43	1,492	-96.552%
2026-04-06	1.8700	2.2400	1.8700	2.0800	+23.810%	107	1,501	-97.115%
2026-04-02	1.6000	1.7300	1.4500	1.6800	-13.846%	67	1,458	-96.429%
2026-04-01	1.8500	1.9600	1.7800	1.9500	0.000%	86	1,458	-96.923%
2026-03-31	1.5100	1.9500	1.5100	1.9500	+34.483%	117	1,425	-96.923%
2026-03-30	1.7000	1.7000	1.4500	1.4500	-11.043%	54	1,389	-95.862%
2026-03-27	1.8100	1.8100	1.5900	1.6300	-12.366%	175	1,400	-96.319%
2026-03-26	2.1600	2.2600	1.8400	1.8600	-21.519%	128	1,345	-96.774%
2026-03-25	2.6300	2.6600	2.3200	2.3700	0.000%	122	1,363	-97.468%
2026-03-24	2.7000	2.7000	2.2900	2.3700	-11.567%	85	1,335	-97.468%
2026-03-23	2.6500	2.8500	2.4800	2.6800	0.000%	82	1,312	-97.761%
2026-03-20	2.7000	2.8000	2.5000	2.6800	-5.300%	95	1,304	-97.761%
2026-03-19	2.7500	2.9800	2.6100	2.8300	-2.414%	66	1,274	-97.880%
2026-03-18	3.2500	3.3500	2.9000	2.9000	-23.684%	515	1,282	-97.931%
2026-03-17	3.8100	4.0000	3.7000	3.8000	0.000%	37	1,233	-98.421%
2026-03-16	3.5000	3.9000	3.4000	3.8000	+42.857%	832	1,219	-98.421%
2026-03-13	3.1500	3.4300	2.6600	2.6600	-2.920%	64	997	-97.744%
2026-03-12	2.7500	2.8800	2.6500	2.7400	-7.119%	55	1,002	-97.810%
2026-03-11	3.0000	3.0000	2.7700	2.9500	-6.349%	17	1,005	-97.966%
2026-03-10	3.0500	3.1500	2.9000	3.1500	+14.545%	88	1,003	-98.095%
2026-03-09	2.4400	2.7600	2.4400	2.7500	+14.583%	73	1,012	-97.818%
2026-03-06	2.5000	2.6300	2.4000	2.4000	-14.286%	46	1,054	-97.500%
2026-03-05	3.1500	3.1500	2.7500	2.8000	-13.043%	61	1,052	-97.857%
2026-03-04	3.2000	3.4600	3.1200	3.2200	+19.259%	152	1,033	-98.137%
2026-03-03	2.8000	2.8000	2.5900	2.7000	-10.299%	177	1,061	-97.778%
2026-03-02	2.5600	3.2800	2.5600	3.0100	+25.417%	118	1,032	-98.007%
2026-02-27	2.7000	2.7000	2.4000	2.4000	-17.526%	51	950	-97.500%
2026-02-26	2.8900	3.0000	2.7500	2.9100	-19.613%	29	952	-97.938%
2026-02-25	3.1800	3.7000	3.0600	3.6200	+38.168%	131	900	-98.343%
2026-02-24	2.5200	2.6500	2.4700	2.6200	+3.968%	137	900	-97.710%
2026-02-23	2.6600	2.7000	2.5000	2.5200	-12.195%	64	862	-97.619%
2026-02-20	2.9000	2.9500	2.8700	2.8700	0.000%	15	855	-97.909%
2026-02-19	2.9600	2.9600	2.8700	2.8700	-4.013%	16	852	-97.909%
2026-02-18	3.1000	3.2500	2.8600	2.9900	-8.000%	108	854	-97.993%
2026-02-17	2.9900	3.2500	2.9900	3.2500	-7.143%	130	847	-98.154%
2026-02-13	3.6500	3.8500	3.5000	3.5000	+14.754%	76	805	-98.286%
2026-02-12	3.1000	3.1500	2.9000	3.0500	+1.667%	42	805	-98.033%
2026-02-11	3.4000	3.4600	2.9200	3.0000	-9.091%	130	817	-98.000%
2026-02-10	3.6500	3.8000	3.3000	3.3000	-19.512%	24	791	-98.182%
2026-02-09	3.3500	4.1000	3.3500	4.1000	+15.493%	94	774	-98.537%
2026-02-06	3.1000	3.6000	3.0500	3.5500	+34.981%	246	758	-98.310%
2026-02-05	3.3000	3.3000	2.5400	2.6300	-26.944%	600	913	-97.719%
2026-02-04	4.2000	4.2000	3.4500	3.6000	-16.859%	62	789	-98.333%
2026-02-03	4.3000	4.3300	3.8500	4.3300	-2.915%	48	765	-98.614%
2026-02-02	5.0000	5.0000	4.4600	4.4600	-23.103%	111	782	-98.655%
2026-01-30	6.3900	6.3900	5.5000	5.8000	-10.769%	174	783	-98.966%
2026-01-29	7.4700	7.5000	6.2000	6.5000	-25.459%	368	662	-99.077%
2026-01-28	8.5900	9.0000	8.5000	8.7200	+6.341%	123	539	-99.312%
2026-01-27	7.5000	8.2500	7.4400	8.2000	+9.772%	222	564	-99.268%
2026-01-26	7.2000	7.8800	7.2000	7.4700	-12.937%	163	355	-99.197%
2026-01-23	8.0000	8.5800	8.0000	8.5800	+0.941%	2	363	-99.301%
2026-01-22	8.3000	8.5000	8.3000	8.5000	+19.382%	10	363	-99.294%
2026-01-21	8.0000	8.0000	7.1200	7.1200	-14.217%	4	358	-99.157%
2026-01-20	8.3900	8.4400	8.2500	8.3000	-13.542%	37	356	-99.277%
2026-01-16	9.4700	10.0000	9.3000	9.6000	-4.478%	28	353	-99.375%
2026-01-15	10.7000	10.7000	10.0500	10.0500	-9.459%	8	353	-99.403%
2026-01-14	12.1000	12.1000	11.1000	11.1000	+5.213%	15	353	-99.459%
2026-01-13	10.2900	10.5500	10.2900	10.5500	+7.653%	12	344	-99.431%
2026-01-12	9.8400	9.8400	9.8000	9.8000	+6.291%	22	332	-99.388%
2026-01-09	9.0000	9.5500	9.0000	9.2200	-8.441%	35	354	-99.349%
2026-01-08	8.8700	10.0700	8.8700	10.0700	+3.282%	29	333	-99.404%
2026-01-07	10.4000	10.4000	9.7200	9.7500	-11.364%	26	326	-99.385%
2026-01-06	11.1500	11.1500	10.5000	11.0000	-6.780%	5	304	-99.455%
2026-01-05	11.3000	11.8000	11.2500	11.8000	+13.680%	4	302	-99.492%
2026-01-02	9.4000	10.3900	9.2000	10.3800	+34.980%	77	302	-99.422%
2025-12-31	8.0500	8.1000	7.6900	7.6900	-5.644%	24	235	-99.220%
2025-12-30	9.1000	9.2000	8.1500	8.1500	-8.427%	77	235	-99.264%
2025-12-29	8.9700	8.9700	8.9000	8.9000	-1.111%	142	185	-99.326%
2025-12-26	9.1200	9.1200	8.8200	9.0000	-0.881%	33	54	-99.333%
2025-12-24	9.5000	9.5000	9.0800	9.0800	-6.392%	8	30	-99.339%
2025-12-23	9.6700	10.0500	9.6700	9.7000	-16.595%	12	30	-99.381%
2025-12-22	11.9000	11.9000	11.6300	11.6300	+3.747%	2	20	-99.484%
2025-12-19	9.5000	11.6000	9.5000	11.2100	+1.909%	19	20	-99.465%
2025-12-18	11.0000	11.0000	11.0000	11.0000	0.000%	3	3	-99.455%

.dark-mode .RpN9xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpN9xf{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C30BMNR Aug 21 2026 30.00 Call (BMNR260821C00030000)option OPRA

BMNR20260821C30
BMNR Aug 21 2026 30.00 Call (BMNR260821C00030000)
option OPRA