Dark

BMNR20260821C45
BMNR Aug 21 2026 45.00 Call (BMNR260821C00045000)
option OPRA

EOD

Jul 7, 2026

0.06000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,517	0.000%
2026-07-06	0.0500	0.0600	0.0500	0.0600	+20.000%	20	2,517	0.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	7	2,507	+20.000%
2026-06-30	0.0400	0.0500	0.0400	0.0500	+25.000%	25	2,507	+20.000%
2026-06-29	0.0500	0.0500	0.0400	0.0400	-20.000%	402	2,513	+50.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,890	+20.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,891	+20.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	9	2,891	+20.000%
2026-06-22	0.0700	0.0700	0.0400	0.0600	-14.286%	7	2,891	0.000%
2026-06-18	0.0600	0.0700	0.0600	0.0700	0.000%	47	2,891	-14.286%
2026-06-17	0.0600	0.0800	0.0600	0.0700	-36.364%	43	2,891	-14.286%
2026-06-15	0.1000	0.1200	0.1000	0.1100	+22.222%	9	2,891	-45.455%
2026-06-12	0.0900	0.0900	0.0900	0.0900	0.000%	14	2,894	-33.333%
2026-06-11	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,884	-33.333%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-9.091%	68	2,884	-40.000%
2026-06-09	0.1000	0.1100	0.1000	0.1100	-26.667%	49	2,903	-45.455%
2026-06-08	0.1700	0.1700	0.1500	0.1500	+15.385%	151	2,866	-60.000%
2026-06-05	0.1600	0.1600	0.1200	0.1300	-13.333%	327	2,865	-53.846%
2026-06-04	0.1800	0.1800	0.1500	0.1500	-6.250%	34	2,660	-60.000%
2026-06-03	0.2000	0.2000	0.1600	0.1600	-11.111%	10	2,661	-62.500%
2026-06-02	0.1800	0.1800	0.1500	0.1800	-10.000%	141	2,656	-66.667%
2026-06-01	0.2100	0.2100	0.2000	0.2000	-13.043%	7	2,630	-70.000%
2026-05-29	0.1800	0.2400	0.1700	0.2300	+27.778%	37	2,628	-73.913%
2026-05-28	0.1500	0.1900	0.1500	0.1800	-10.000%	375	2,604	-66.667%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-4.762%	4	2,311	-70.000%
2026-05-26	0.2000	0.2300	0.1900	0.2100	+16.667%	267	2,307	-71.429%
2026-05-22	0.2200	0.2800	0.1800	0.1800	-18.182%	89	2,166	-66.667%
2026-05-21	0.2500	0.2500	0.2000	0.2200	-8.333%	80	2,156	-72.727%
2026-05-20	0.2200	0.2700	0.2200	0.2400	+9.091%	158	2,156	-75.000%
2026-05-19	0.2500	0.2500	0.2200	0.2200	-4.348%	10	2,064	-72.727%
2026-05-18	0.3000	0.3000	0.2200	0.2300	-30.303%	113	2,064	-73.913%
2026-05-15	0.4000	0.4000	0.3300	0.3300	-32.653%	89	2,064	-81.818%
2026-05-14	0.4900	0.5300	0.4000	0.4900	+11.364%	655	2,079	-87.755%
2026-05-13	0.4300	0.4600	0.4300	0.4400	+2.326%	130	1,784	-86.364%
2026-05-12	0.4700	0.4700	0.4300	0.4300	-20.370%	7	1,784	-86.047%
2026-05-11	0.4800	0.6000	0.4800	0.5400	+12.500%	57	1,784	-88.889%
2026-05-08	0.4600	0.5000	0.4400	0.4800	-2.041%	30	1,783	-87.500%
2026-05-07	0.5100	0.5100	0.4800	0.4900	-7.547%	8	1,770	-87.755%
2026-05-06	0.5500	0.7000	0.5300	0.5300	-13.115%	200	1,770	-88.679%
2026-05-05	0.7000	0.7000	0.5600	0.6100	+3.390%	46	1,742	-90.164%
2026-05-04	0.5700	0.6400	0.5500	0.5900	+15.686%	120	1,722	-89.831%
2026-05-01	0.6000	0.6000	0.3900	0.5100	+8.511%	93	1,738	-88.235%
2026-04-30	0.5000	0.5000	0.4700	0.4700	+2.174%	6	1,738	-87.234%
2026-04-29	0.5500	0.5500	0.4600	0.4600	-16.364%	51	1,736	-86.957%
2026-04-28	0.5400	0.6000	0.5000	0.5500	-5.172%	100	1,688	-89.091%
2026-04-27	0.6700	0.6700	0.5800	0.5800	-10.769%	14	1,684	-89.655%
2026-04-24	0.7500	0.7500	0.6500	0.6500	-5.797%	5	1,694	-90.769%
2026-04-23	0.9000	0.9000	0.6800	0.6900	-25.000%	23	1,695	-91.304%
2026-04-22	0.9000	0.9200	0.8600	0.9200	+27.778%	29	1,704	-93.478%
2026-04-21	0.7900	0.8000	0.7000	0.7200	-10.000%	173	1,640	-91.667%
2026-04-20	0.7500	0.8000	0.7000	0.8000	-5.882%	13	1,640	-92.500%
2026-04-17	0.8500	1.0500	0.8500	0.8500	+19.718%	98	1,628	-92.941%
2026-04-16	0.7600	0.7600	0.7100	0.7100	-2.740%	81	1,599	-91.549%
2026-04-15	0.6700	0.7400	0.6700	0.7300	+12.308%	13	1,586	-91.781%
2026-04-14	0.5800	0.8100	0.5800	0.6500	+6.557%	114	1,584	-90.769%
2026-04-13	0.6500	0.6500	0.6100	0.6100	-8.955%	8	1,588	-90.164%
2026-04-10	0.7200	0.7200	0.5700	0.6700	-1.471%	63	1,587	-91.045%
2026-04-09	0.6800	0.6800	0.6800	0.6800	+6.250%	1	1,544	-91.176%
2026-04-08	0.7500	0.7500	0.6200	0.6400	+10.345%	142	1,544	-90.625%
2026-04-07	0.6100	0.6700	0.5800	0.5800	-15.942%	99	1,522	-89.655%
2026-04-06	0.6100	0.7400	0.6100	0.6900	+18.966%	58	1,431	-91.304%
2026-04-02	0.5000	0.5800	0.5000	0.5800	-4.918%	46	1,366	-89.655%
2026-04-01	0.5600	0.6400	0.5600	0.6100	+1.667%	44	1,366	-90.164%
2026-03-31	0.5200	0.6000	0.4900	0.6000	+25.000%	76	1,326	-90.000%
2026-03-30	0.5500	0.6100	0.4800	0.4800	-18.644%	35	1,295	-87.500%
2026-03-27	0.6000	0.6100	0.5700	0.5900	-9.231%	62	1,324	-89.831%
2026-03-26	0.6900	0.6900	0.6500	0.6500	-18.750%	25	1,357	-90.769%
2026-03-25	0.9000	0.9000	0.7600	0.8000	0.000%	353	1,377	-92.500%
2026-03-24	0.9900	0.9900	0.8000	0.8000	-16.667%	117	1,362	-92.500%
2026-03-23	1.0500	1.0600	0.9000	0.9600	-9.434%	295	1,431	-93.750%
2026-03-20	1.0500	1.0600	0.9900	1.0600	0.000%	240	1,314	-94.340%
2026-03-19	1.1500	1.1600	1.0500	1.0600	-9.402%	218	1,374	-94.340%
2026-03-18	1.2300	1.3200	1.1700	1.1700	-23.026%	45	1,173	-94.872%
2026-03-17	1.5000	1.5200	1.4900	1.5200	-5.000%	6	1,159	-96.053%
2026-03-16	1.5400	1.6300	1.4200	1.6000	+45.455%	108	1,163	-96.250%
2026-03-13	1.4300	1.5000	1.1000	1.1000	-5.983%	30	1,110	-94.545%
2026-03-12	1.2000	1.2300	1.1700	1.1700	-7.143%	22	1,135	-94.872%
2026-03-11	1.3500	1.3500	1.2100	1.2600	-8.696%	61	1,115	-95.238%
2026-03-10	1.3300	1.4000	1.2500	1.3800	+7.812%	58	1,075	-95.652%
2026-03-09	1.1200	1.2800	1.1200	1.2800	+18.519%	33	1,044	-95.313%
2026-03-06	1.3000	1.3000	1.0800	1.0800	-28.000%	63	1,039	-94.444%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-6.250%	8	989	-96.000%
2026-03-04	1.5000	1.6000	1.5000	1.6000	+28.000%	33	983	-96.250%
2026-03-03	1.4200	1.4200	1.2500	1.2500	-13.793%	33	959	-95.200%
2026-03-02	1.1900	1.6100	1.1900	1.4500	+31.818%	27	944	-95.862%
2026-02-27	1.2500	1.4100	1.1000	1.1000	-15.385%	23	933	-94.545%
2026-02-26	1.6000	1.6000	1.3000	1.3000	-18.239%	109	932	-95.385%
2026-02-25	1.4800	1.7000	1.4800	1.5900	+30.328%	68	923	-96.226%
2026-02-24	1.1800	1.2200	1.1800	1.2200	+1.667%	38	923	-95.082%
2026-02-23	1.2600	1.5000	1.2000	1.2000	-14.286%	60	943	-95.000%
2026-02-20	1.4200	1.5300	1.3700	1.4000	+7.692%	235	914	-95.714%
2026-02-19	1.4100	1.4100	1.3000	1.3000	-5.109%	22	804	-95.385%
2026-02-18	1.6300	1.6300	1.3700	1.3700	-13.291%	26	808	-95.620%
2026-02-17	1.5700	1.6000	1.5500	1.5800	-10.227%	61	792	-96.203%
2026-02-13	1.8300	1.9800	1.7600	1.7600	+6.024%	12	778	-96.591%
2026-02-12	1.5700	1.6600	1.5000	1.6600	+9.934%	13	778	-96.386%
2026-02-11	1.6000	1.6000	1.5000	1.5100	-10.119%	134	785	-96.026%
2026-02-10	2.0000	2.0000	1.6800	1.6800	-27.273%	15	777	-96.429%
2026-02-09	1.9000	2.3100	1.8700	2.3100	+24.865%	101	772	-97.403%
2026-02-06	1.7100	1.8700	1.5800	1.8500	+30.282%	301	808	-96.757%
2026-02-05	1.8300	1.8300	1.4200	1.4200	-26.804%	54	735	-95.775%
2026-02-04	2.1700	2.3700	1.8200	1.9400	-14.912%	121	741	-96.907%
2026-02-03	2.3600	2.4100	2.0700	2.2800	-5.394%	89	748	-97.368%
2026-02-02	2.8000	2.8000	2.4100	2.4100	-24.688%	54	687	-97.510%
2026-01-30	3.0000	3.4000	3.0000	3.2000	-6.433%	103	670	-98.125%
2026-01-29	4.1500	4.1500	3.4000	3.4200	-31.600%	83	600	-98.246%
2026-01-28	4.9800	5.0200	4.6800	5.0000	+20.482%	72	623	-98.800%
2026-01-27	4.2000	4.2900	4.0000	4.1500	-2.353%	52	642	-98.554%
2026-01-26	4.5000	4.5000	4.0000	4.2500	-12.910%	70	601	-98.588%
2026-01-23	4.0600	4.8800	4.0600	4.8800	+4.946%	37	556	-98.770%
2026-01-22	4.6500	5.0000	4.6500	4.6500	-7.000%	81	534	-98.710%
2026-01-21	4.6000	5.0000	4.1500	5.0000	+12.360%	190	509	-98.800%
2026-01-20	4.7300	4.9000	4.4500	4.4500	-22.743%	23	470	-98.652%
2026-01-16	5.0000	5.7600	5.0000	5.7600	-8.716%	16	461	-98.958%
2026-01-15	6.4000	6.4500	6.3100	6.3100	-9.209%	8	461	-99.049%
2026-01-14	7.0000	7.4200	6.8000	6.9500	+13.934%	83	460	-99.137%
2026-01-13	6.1100	6.3500	5.9900	6.1000	+2.349%	138	460	-99.016%
2026-01-12	5.6000	6.0500	5.5000	5.9600	+6.429%	9	446	-98.993%
2026-01-09	5.5500	5.7500	5.4000	5.6000	-3.448%	89	443	-98.929%
2026-01-08	5.6500	6.1100	5.6500	5.8000	-1.695%	43	360	-98.966%
2026-01-07	6.2500	6.3500	5.9000	5.9000	-11.677%	99	327	-98.983%
2026-01-06	7.5000	7.6000	6.5000	6.6800	-10.456%	59	344	-99.102%
2026-01-05	7.0500	7.4600	6.9600	7.4600	+17.480%	60	308	-99.196%
2026-01-02	5.1000	6.4600	5.1000	6.3500	+34.249%	81	308	-99.055%
2025-12-31	5.1000	5.1700	4.7300	4.7300	-3.469%	75	234	-98.732%
2025-12-30	5.3900	5.3900	4.9000	4.9000	-10.909%	33	234	-98.776%
2025-12-29	5.4000	6.0000	5.1500	5.5000	-5.336%	33	205	-98.909%
2025-12-26	5.5600	5.8100	5.4500	5.8100	-4.754%	32	204	-98.967%
2025-12-24	6.0500	6.1000	5.9700	6.1000	-0.813%	86	109	-99.016%
2025-12-23	6.5000	6.6400	6.1500	6.1500	-10.870%	40	109	-99.024%
2025-12-22	8.0500	8.5000	6.8700	6.9000	-14.286%	52	106	-99.130%
2025-12-19	7.0500	8.0500	7.0500	8.0500	0.000%	75	66	-99.255%

.dark-mode .VJkS0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJkS0v{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C45BMNR Aug 21 2026 45.00 Call (BMNR260821C00045000)option OPRA

BMNR20260821C45
BMNR Aug 21 2026 45.00 Call (BMNR260821C00045000)
option OPRA