Dark

BMNR20260821C40
BMNR Aug 21 2026 40.00 Call (BMNR260821C00040000)
option OPRA

EOD

Jul 9, 2026

0.0300-40.000%(-0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0400	0.0400	0.0300	0.0300	-40.000%	36	10,634	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-16.667%	1	10,669	-40.000%
2026-07-07	0.0500	0.0600	0.0500	0.0600	0.000%	24	10,669	-50.000%
2026-07-06	0.0400	0.0800	0.0400	0.0600	+20.000%	36	10,671	-50.000%
2026-07-02	0.0500	0.0800	0.0500	0.0500	0.000%	70	10,692	-40.000%
2026-07-01	0.0500	0.0700	0.0400	0.0500	-16.667%	96	10,692	-40.000%
2026-06-30	0.0400	0.0600	0.0400	0.0600	+20.000%	7	10,608	-50.000%
2026-06-29	0.0500	0.0600	0.0500	0.0500	0.000%	58	10,614	-40.000%
2026-06-26	0.0600	0.0600	0.0400	0.0500	0.000%	49	10,581	-40.000%
2026-06-25	0.0400	0.0500	0.0400	0.0500	+25.000%	6	10,607	-40.000%
2026-06-24	0.1000	0.1000	0.0400	0.0400	-20.000%	528	10,608	-25.000%
2026-06-23	0.0600	0.0600	0.0500	0.0500	-28.571%	17	11,119	-40.000%
2026-06-22	0.1200	0.1200	0.0700	0.0700	-12.500%	129	11,129	-57.143%
2026-06-18	0.1100	0.1100	0.0800	0.0800	-20.000%	7	11,038	-62.500%
2026-06-17	0.0600	0.1200	0.0600	0.1000	0.000%	121	11,038	-70.000%
2026-06-16	0.1400	0.1400	0.1000	0.1000	-23.077%	24	11,006	-70.000%
2026-06-15	0.1400	0.1800	0.1200	0.1300	+30.000%	555	10,996	-76.923%
2026-06-12	0.1200	0.1300	0.1000	0.1000	-16.667%	49	11,251	-70.000%
2026-06-11	0.1200	0.2000	0.1200	0.1200	0.000%	27	11,261	-75.000%
2026-06-10	0.1200	0.1300	0.1200	0.1200	0.000%	55	11,239	-75.000%
2026-06-09	0.1500	0.1500	0.1200	0.1200	-36.842%	15	11,256	-75.000%
2026-06-08	0.2600	0.2600	0.1900	0.1900	0.000%	3	11,249	-84.211%
2026-06-05	0.1900	0.2000	0.1500	0.1900	-24.000%	2,220	11,249	-84.211%
2026-06-04	0.2900	0.2900	0.2100	0.2500	+19.048%	35	9,655	-88.000%
2026-06-03	0.2300	0.2300	0.2100	0.2100	-16.000%	2,094	9,645	-85.714%
2026-06-02	0.2600	0.2600	0.2200	0.2500	-10.714%	455	8,413	-88.000%
2026-06-01	0.2500	0.3300	0.2500	0.2800	-9.677%	123	8,249	-89.286%
2026-05-29	0.2600	0.3400	0.2500	0.3100	+14.815%	88	8,227	-90.323%
2026-05-28	0.2000	0.3000	0.2000	0.2700	+12.500%	174	8,174	-88.889%
2026-05-27	0.2500	0.2500	0.2300	0.2400	-11.111%	33	8,265	-87.500%
2026-05-26	0.3000	0.3000	0.2600	0.2700	+8.000%	245	8,273	-88.889%
2026-05-22	0.2800	0.3000	0.2400	0.2500	-16.667%	220	8,349	-88.000%
2026-05-21	0.3200	0.3300	0.3000	0.3000	-6.250%	44	8,352	-90.000%
2026-05-20	0.3400	0.3600	0.2500	0.3200	+3.226%	720	8,352	-90.625%
2026-05-19	0.3000	0.3200	0.2800	0.3100	-3.125%	209	9,021	-90.323%
2026-05-18	0.4000	0.4000	0.2800	0.3200	-30.435%	855	9,021	-90.625%
2026-05-15	0.5800	0.5800	0.4300	0.4600	-31.343%	3,065	9,021	-93.478%
2026-05-14	0.6000	0.8100	0.5500	0.6700	+11.667%	1,540	9,851	-95.522%
2026-05-13	0.6100	0.6500	0.5200	0.6000	-6.250%	123	9,115	-95.000%
2026-05-12	0.6000	0.6900	0.5900	0.6400	-21.951%	240	9,115	-95.313%
2026-05-11	0.6800	0.8600	0.6500	0.8200	+18.841%	676	9,115	-96.341%
2026-05-08	0.7000	0.7300	0.6000	0.6900	0.000%	362	8,878	-95.652%
2026-05-07	0.7900	0.7900	0.6300	0.6900	-13.750%	776	8,732	-95.652%
2026-05-06	0.8900	1.0000	0.8000	0.8000	-5.882%	4,906	8,072	-96.250%
2026-05-05	1.0000	1.0000	0.7700	0.8500	-2.299%	296	6,658	-96.471%
2026-05-04	0.8300	0.9000	0.6300	0.8700	+20.833%	380	6,515	-96.552%
2026-05-01	0.7500	0.8000	0.5700	0.7200	+2.857%	99	6,281	-95.833%
2026-04-30	0.7000	0.7100	0.6500	0.7000	+11.111%	419	6,281	-95.714%
2026-04-29	0.7600	0.7600	0.6000	0.6300	-20.253%	126	5,914	-95.238%
2026-04-28	0.7500	0.8200	0.6800	0.7900	-4.819%	972	5,938	-96.203%
2026-04-27	1.0700	1.0700	0.8000	0.8300	-15.306%	114	5,061	-96.386%
2026-04-24	1.0300	1.0900	0.9000	0.9800	+1.031%	1,079	5,001	-96.939%
2026-04-23	1.2100	1.2100	0.9500	0.9700	-25.954%	156	4,206	-96.907%
2026-04-22	1.2600	1.3100	1.2000	1.3100	+35.052%	1,011	4,221	-97.710%
2026-04-21	1.0000	1.1800	0.9400	0.9700	-17.094%	138	3,601	-96.907%
2026-04-20	0.9500	1.1700	0.8700	1.1700	-1.681%	201	3,601	-97.436%
2026-04-17	1.2000	1.4500	1.1400	1.1900	+16.667%	791	3,467	-97.479%
2026-04-16	1.1500	1.1500	0.9700	1.0200	-5.556%	235	3,535	-97.059%
2026-04-15	0.9200	1.0800	0.9000	1.0800	+22.727%	1,350	3,545	-97.222%
2026-04-14	1.1000	1.2100	0.8800	0.8800	-6.383%	533	2,531	-96.591%
2026-04-13	1.0000	1.0000	0.8500	0.9400	+1.075%	173	2,277	-96.809%
2026-04-10	0.8900	1.0200	0.8900	0.9300	+2.198%	153	2,272	-96.774%
2026-04-09	0.9500	1.0200	0.8300	0.9100	-3.191%	461	2,256	-96.703%
2026-04-08	1.0000	1.0700	0.8100	0.9400	+10.588%	252	2,135	-96.809%
2026-04-07	0.9000	0.9000	0.7800	0.8500	-10.526%	31	2,094	-96.471%
2026-04-06	0.8400	1.0500	0.8000	0.9500	+20.253%	276	2,097	-96.842%
2026-04-02	0.7200	0.8000	0.6800	0.7900	-5.952%	232	2,067	-96.203%
2026-04-01	0.9000	0.9200	0.8000	0.8400	-5.618%	69	2,067	-96.429%
2026-03-31	0.7000	0.8900	0.7000	0.8900	+21.918%	181	2,049	-96.629%
2026-03-30	0.8200	0.8400	0.6900	0.7300	-8.750%	183	2,080	-95.890%
2026-03-27	0.8000	0.8800	0.8000	0.8000	-11.111%	70	2,206	-96.250%
2026-03-26	0.9900	1.0400	0.9000	0.9000	-21.739%	155	2,232	-96.667%
2026-03-25	1.3000	1.3000	1.1000	1.1500	-0.862%	147	2,128	-97.391%
2026-03-24	1.3000	1.3000	1.0900	1.1600	-10.769%	70	2,151	-97.414%
2026-03-23	1.3700	1.4700	1.2600	1.3000	-2.985%	134	2,134	-97.692%
2026-03-20	1.4700	1.4700	1.2800	1.3400	-7.586%	45	2,150	-97.761%
2026-03-19	1.3700	1.4600	1.3000	1.4500	-5.229%	52	2,142	-97.931%
2026-03-18	1.7300	1.7600	1.5300	1.5300	-22.727%	111	2,147	-98.039%
2026-03-17	2.0800	2.0800	1.9200	1.9800	-5.714%	212	2,141	-98.485%
2026-03-16	1.9600	2.1100	1.8500	2.1000	+50.000%	200	2,034	-98.571%
2026-03-13	1.9000	1.9000	1.4000	1.4000	-6.667%	69	1,938	-97.857%
2026-03-12	1.6000	1.6000	1.5000	1.5000	-6.250%	47	1,878	-98.000%
2026-03-11	1.8100	1.8100	1.5500	1.6000	-8.571%	40	1,853	-98.125%
2026-03-10	1.6100	1.7500	1.6000	1.7500	+4.790%	31	1,846	-98.286%
2026-03-09	1.5400	1.6700	1.5100	1.6700	+19.286%	637	1,838	-98.204%
2026-03-06	1.4900	1.5000	1.3700	1.4000	-12.500%	121	1,322	-97.857%
2026-03-05	1.8500	1.8500	1.5900	1.6000	-20.000%	46	1,253	-98.125%
2026-03-04	1.8900	2.0700	1.8400	2.0000	+31.579%	105	1,249	-98.500%
2026-03-03	1.6300	1.6400	1.5000	1.5200	-14.124%	79	1,207	-98.026%
2026-03-02	1.6000	2.0000	1.6000	1.7700	+26.429%	165	1,218	-98.305%
2026-02-27	1.5900	1.6500	1.4000	1.4000	-17.647%	151	1,153	-97.857%
2026-02-26	2.0000	2.0000	1.6000	1.7000	-20.561%	29	1,087	-98.235%
2026-02-25	1.7800	2.1400	1.7700	2.1400	+52.857%	112	1,079	-98.598%
2026-02-24	1.4700	1.5500	1.3600	1.4000	-7.285%	19	1,079	-97.857%
2026-02-23	1.7500	1.7500	1.4500	1.5100	-11.176%	146	1,078	-98.013%
2026-02-20	1.7500	1.9700	1.6900	1.7000	-2.299%	133	1,038	-98.235%
2026-02-19	1.7400	1.7800	1.6000	1.7400	-3.867%	38	968	-98.276%
2026-02-18	1.9500	1.9600	1.7300	1.8100	-7.179%	101	956	-98.343%
2026-02-17	2.1000	2.1000	1.8500	1.9500	-11.765%	62	901	-98.462%
2026-02-13	2.1000	2.3600	2.1000	2.2100	+16.931%	55	848	-98.643%
2026-02-12	1.9000	1.9300	1.7500	1.8900	+2.162%	65	848	-98.413%
2026-02-11	2.0000	2.0000	1.8000	1.8500	-7.960%	398	809	-98.378%
2026-02-10	2.2000	2.3700	2.0000	2.0100	-22.394%	39	1,010	-98.507%
2026-02-09	2.1500	2.6500	2.1500	2.5900	+18.265%	660	988	-98.842%
2026-02-06	1.9900	2.2800	1.9500	2.1900	+32.727%	297	980	-98.630%
2026-02-05	2.2000	2.2000	1.6500	1.6500	-28.261%	174	1,227	-98.182%
2026-02-04	2.5300	2.7400	2.1900	2.3000	-10.853%	79	1,285	-98.696%
2026-02-03	2.9500	2.9500	2.2600	2.5800	-10.417%	312	1,238	-98.837%
2026-02-02	3.5000	3.5000	2.8700	2.8800	-23.200%	54	1,064	-98.958%
2026-01-30	4.0800	4.1500	3.6300	3.7500	-13.793%	81	1,038	-99.200%
2026-01-29	5.5000	5.5000	4.0600	4.3500	-25.000%	572	1,016	-99.310%
2026-01-28	5.6500	5.8500	5.6500	5.8000	+9.641%	6	568	-99.483%
2026-01-27	5.0100	5.5000	5.0000	5.2900	+5.800%	135	567	-99.433%
2026-01-26	5.0200	5.1500	4.9000	5.0000	-9.584%	48	623	-99.400%
2026-01-23	5.3000	5.6200	5.3000	5.5300	-0.360%	132	599	-99.458%
2026-01-22	5.9000	5.9000	5.5500	5.5500	-5.772%	15	542	-99.459%
2026-01-21	5.5300	5.8900	4.9800	5.8900	+7.091%	21	530	-99.491%
2026-01-20	5.6800	5.9000	5.5000	5.5000	-17.910%	49	525	-99.455%
2026-01-16	6.4000	6.9000	6.4000	6.7000	-3.597%	8	497	-99.552%
2026-01-15	7.5000	7.6000	6.9500	6.9500	-13.016%	42	497	-99.568%
2026-01-14	8.5000	8.8500	7.7500	7.9900	+8.560%	149	481	-99.625%
2026-01-13	7.4000	7.6000	7.2900	7.3600	+5.899%	17	378	-99.592%
2026-01-12	6.5000	6.9500	6.5000	6.9500	+7.752%	22	367	-99.568%
2026-01-09	6.8200	7.0500	6.4500	6.4500	-6.657%	18	345	-99.535%
2026-01-08	6.2200	7.1000	5.8500	6.9100	-5.986%	34	337	-99.566%
2026-01-07	7.0400	7.3500	7.0400	7.3500	-10.366%	3	312	-99.592%
2026-01-06	8.6600	8.6600	7.5500	8.2000	-6.286%	26	309	-99.634%
2026-01-05	8.1000	8.8000	7.2800	8.7500	+16.979%	33	294	-99.657%
2026-01-02	6.0000	7.4800	6.0000	7.4800	+34.775%	11	294	-99.599%
2025-12-31	6.1000	6.1000	5.5000	5.5500	-4.310%	211	116	-99.459%
2025-12-30	6.5000	6.5000	5.8000	5.8000	-10.078%	40	116	-99.483%
2025-12-29	6.9000	6.9000	6.3000	6.4500	-3.731%	26	84	-99.535%
2025-12-26	6.6300	6.7000	6.3000	6.7000	-4.286%	14	69	-99.552%
2025-12-24	7.0000	7.0000	7.0000	7.0000	-1.408%	3	62	-99.571%
2025-12-23	7.5500	7.5500	7.0000	7.1000	-9.554%	4	62	-99.577%
2025-12-22	9.0500	9.0500	7.8500	7.8500	-13.831%	9	60	-99.618%
2025-12-19	7.9000	9.1100	7.8500	9.1100	0.000%	63	56	-99.671%

.dark-mode .q54flD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q54flD{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C40BMNR Aug 21 2026 40.00 Call (BMNR260821C00040000)option OPRA

BMNR20260821C40
BMNR Aug 21 2026 40.00 Call (BMNR260821C00040000)
option OPRA