Dark

BMNR20260821C46
BMNR Aug 21 2026 46.00 Call (BMNR260821C00046000)
option OPRA

EOD

Jul 9, 2026

0.0400+33.333%(+0.0100)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0500	0.0500	0.0300	0.0400	+33.333%	61	2,967	0.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,961	+33.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	96	2,961	-20.000%
2026-07-06	0.0200	0.0500	0.0200	0.0500	+25.000%	99	2,866	-20.000%
2026-07-02	0.0400	0.0500	0.0300	0.0400	0.000%	75	2,878	0.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	0.000%	10	2,878	0.000%
2026-06-30	0.0400	0.0500	0.0400	0.0400	0.000%	24	2,888	0.000%
2026-06-29	0.0500	0.0500	0.0400	0.0400	-20.000%	17	2,880	0.000%
2026-06-26	0.0500	0.0600	0.0400	0.0500	+150.000%	26	2,895	-20.000%
2026-06-25	0.0200	0.0200	0.0200	0.0200	-50.000%	4	2,889	+100.000%
2026-06-24	0.0400	0.0500	0.0300	0.0400	-20.000%	41	2,889	0.000%
2026-06-23	0.0500	0.0600	0.0400	0.0500	-16.667%	21	2,859	-20.000%
2026-06-22	0.0800	0.0800	0.0500	0.0600	-14.286%	19	2,845	-33.333%
2026-06-18	0.0800	0.0800	0.0500	0.0700	+16.667%	51	2,806	-42.857%
2026-06-17	0.0800	0.0800	0.0600	0.0600	-25.000%	5	2,806	-33.333%
2026-06-16	0.0800	0.1000	0.0800	0.0800	-27.273%	181	2,808	-50.000%
2026-06-15	0.1000	0.1100	0.0900	0.1100	+57.143%	8	2,943	-63.636%
2026-06-12	0.0800	0.1300	0.0700	0.0700	-30.000%	21	2,937	-42.857%
2026-06-11	0.1000	0.1000	0.0900	0.1000	+11.111%	51	2,933	-60.000%
2026-06-10	0.1100	0.1100	0.0800	0.0900	-10.000%	17	2,884	-55.556%
2026-06-09	0.1700	0.1700	0.1000	0.1000	-28.571%	37	2,888	-60.000%
2026-06-08	0.1500	0.1500	0.1400	0.1400	+7.692%	63	2,883	-71.429%
2026-06-05	0.1300	0.1400	0.1000	0.1300	-27.778%	350	2,883	-69.231%
2026-06-04	0.1600	0.1800	0.1300	0.1800	+20.000%	192	2,823	-77.778%
2026-06-03	0.1600	0.1600	0.1500	0.1500	-21.053%	207	2,834	-73.333%
2026-06-02	0.1800	0.1900	0.1600	0.1900	-5.000%	149	2,736	-78.947%
2026-06-01	0.1800	0.2000	0.1800	0.2000	0.000%	48	2,613	-80.000%
2026-05-29	0.1700	0.2200	0.1700	0.2000	+11.111%	129	2,619	-80.000%
2026-05-28	0.1500	0.2000	0.1300	0.1800	+12.500%	31	2,646	-77.778%
2026-05-27	0.1700	0.1700	0.1500	0.1600	-11.111%	38	2,642	-75.000%
2026-05-26	0.2300	0.2300	0.1800	0.1800	+5.882%	259	2,640	-77.778%
2026-05-22	0.2100	0.2100	0.1700	0.1700	-15.000%	18	2,490	-76.471%
2026-05-21	0.2200	0.2400	0.1900	0.2000	-4.762%	262	2,298	-80.000%
2026-05-20	0.2000	0.2300	0.2000	0.2100	+5.000%	70	2,298	-80.952%
2026-05-19	0.2400	0.2400	0.1900	0.2000	-13.043%	135	2,273	-80.000%
2026-05-18	0.2600	0.2600	0.2000	0.2300	-23.333%	141	2,273	-82.609%
2026-05-15	0.3600	0.5100	0.3000	0.3000	-33.333%	162	2,273	-86.667%
2026-05-14	0.4000	0.4800	0.3900	0.4500	+9.756%	262	2,310	-91.111%
2026-05-13	0.4100	0.4400	0.3900	0.4100	-6.818%	211	2,029	-90.244%
2026-05-12	0.4200	0.4400	0.4000	0.4400	-13.725%	44	2,029	-90.909%
2026-05-11	0.4600	0.5700	0.4300	0.5100	+13.333%	166	2,029	-92.157%
2026-05-08	0.4500	0.4800	0.4100	0.4500	0.000%	135	1,895	-91.111%
2026-05-07	0.4800	0.5300	0.4300	0.4500	-13.462%	150	1,867	-91.111%
2026-05-06	0.5900	0.6200	0.5200	0.5200	-7.143%	95	1,756	-92.308%
2026-05-05	0.6100	0.6100	0.5400	0.5600	-3.448%	100	1,701	-92.857%
2026-05-04	0.5100	0.5800	0.5000	0.5800	+13.725%	80	1,652	-93.103%
2026-05-01	0.5100	0.5300	0.4600	0.5100	+4.082%	294	1,656	-92.157%
2026-04-30	0.5000	0.5000	0.4400	0.4900	+8.889%	72	1,656	-91.837%
2026-04-29	0.4900	0.4900	0.4300	0.4500	-10.000%	246	1,598	-91.111%
2026-04-28	0.5200	0.5200	0.4600	0.5000	-9.091%	19	1,610	-92.000%
2026-04-27	0.6300	0.6400	0.5300	0.5500	-21.429%	24	1,612	-92.727%
2026-04-24	0.7500	0.7500	0.6200	0.7000	+6.061%	96	1,611	-94.286%
2026-04-23	0.7700	0.8000	0.6400	0.6600	-22.353%	61	1,572	-93.939%
2026-04-22	0.8300	0.8800	0.7900	0.8500	+23.188%	110	1,580	-95.294%
2026-04-21	0.7200	0.7500	0.6500	0.6900	-11.538%	192	1,512	-94.203%
2026-04-20	0.8000	0.8000	0.6900	0.7800	-1.266%	24	1,512	-94.872%
2026-04-17	0.8000	1.0500	0.7900	0.7900	+16.176%	134	1,512	-94.937%
2026-04-16	0.7900	0.7900	0.6400	0.6800	-2.857%	42	1,453	-94.118%
2026-04-15	0.6000	0.7000	0.6000	0.7000	+9.375%	48	1,422	-94.286%
2026-04-14	0.6900	0.8000	0.6000	0.6400	-8.571%	28	1,408	-93.750%
2026-04-13	0.5600	0.7000	0.5500	0.7000	+16.667%	25	1,410	-94.286%
2026-04-09	0.5900	0.6700	0.5800	0.6000	0.000%	28	1,398	-93.333%
2026-04-08	0.7800	0.7800	0.5700	0.6000	+3.448%	86	1,381	-93.333%
2026-04-07	0.5100	0.5800	0.5100	0.5800	-9.375%	17	1,322	-93.103%
2026-04-06	0.6000	0.7000	0.6000	0.6400	+18.519%	72	1,305	-93.750%
2026-04-02	0.4900	0.5400	0.4900	0.5400	-3.571%	99	1,235	-92.593%
2026-04-01	0.5500	0.6100	0.5400	0.5600	-8.197%	56	1,235	-92.857%
2026-03-31	0.5300	0.6100	0.4900	0.6100	+17.308%	235	1,194	-93.443%
2026-03-30	0.5900	0.5900	0.5200	0.5200	-5.455%	28	1,051	-92.308%
2026-03-27	0.5800	0.5800	0.5500	0.5500	-12.698%	17	1,041	-92.727%
2026-03-26	0.6400	0.6800	0.6300	0.6300	-13.699%	13	1,039	-93.651%
2026-03-25	0.9000	0.9000	0.7000	0.7300	-3.947%	115	1,048	-94.521%
2026-03-24	0.8500	0.8500	0.7500	0.7600	-15.556%	41	1,051	-94.737%
2026-03-23	0.9500	0.9600	0.8000	0.9000	-2.174%	45	1,040	-95.556%
2026-03-20	0.9500	0.9500	0.9000	0.9200	-14.815%	7	1,035	-95.652%
2026-03-19	1.0000	1.0800	0.9600	1.0800	-1.818%	26	1,032	-96.296%
2026-03-18	1.2500	1.2500	1.1000	1.1000	-19.708%	70	1,044	-96.364%
2026-03-17	1.5500	1.5500	1.3400	1.3700	-9.272%	22	1,002	-97.080%
2026-03-16	1.2100	1.5600	1.2100	1.5100	+43.810%	91	1,006	-97.351%
2026-03-13	1.4000	1.4100	1.0500	1.0500	-8.696%	33	1,009	-96.190%
2026-03-12	1.1500	1.1500	1.1400	1.1500	-2.542%	5	998	-96.522%
2026-03-11	1.3500	1.3500	1.1600	1.1800	-1.667%	75	998	-96.610%
2026-03-10	1.2000	1.3100	1.2000	1.2000	-1.639%	25	929	-96.667%
2026-03-09	1.1100	1.2600	1.1100	1.2200	+18.447%	209	908	-96.721%
2026-03-06	1.1800	1.1800	1.0300	1.0300	-16.260%	14	885	-96.117%
2026-03-05	1.3500	1.3500	1.1700	1.2300	-19.079%	16	886	-96.748%
2026-03-04	1.4000	1.5500	1.3700	1.5200	+26.667%	48	886	-97.368%
2026-03-03	1.1000	1.2400	1.1000	1.2000	-12.409%	33	863	-96.667%
2026-03-02	1.1800	1.5200	1.1500	1.3700	+26.852%	114	836	-97.080%
2026-02-27	1.2200	1.2200	1.0700	1.0800	-20.000%	86	777	-96.296%
2026-02-26	1.4500	1.4500	1.3400	1.3500	-14.557%	47	791	-97.037%
2026-02-25	1.3400	1.5900	1.3400	1.5800	+36.207%	91	747	-97.468%
2026-02-24	1.0900	1.1900	1.0900	1.1600	+0.870%	76	747	-96.552%
2026-02-23	1.2300	1.2600	1.1500	1.1500	-10.853%	125	730	-96.522%
2026-02-20	1.5800	1.5800	1.2900	1.2900	-3.731%	10	625	-96.899%
2026-02-19	1.3000	1.3800	1.2900	1.3400	-1.471%	19	618	-97.015%
2026-02-18	1.4200	1.5900	1.3500	1.3600	-6.849%	37	607	-97.059%
2026-02-17	1.6400	1.7200	1.4600	1.4600	-13.609%	20	591	-97.260%
2026-02-13	1.6500	1.9100	1.6500	1.6900	+13.423%	45	562	-97.633%
2026-02-12	1.4900	1.5900	1.4900	1.4900	+4.930%	58	562	-97.315%
2026-02-11	1.4600	1.4600	1.4200	1.4200	-13.939%	5	589	-97.183%
2026-02-10	1.8800	1.8800	1.6500	1.6500	-21.429%	26	585	-97.576%
2026-02-09	1.8000	2.1000	1.8000	2.1000	+21.387%	163	590	-98.095%
2026-02-06	1.8000	1.8000	1.4600	1.7300	+33.077%	15	473	-97.688%
2026-02-05	1.6400	1.6500	1.1600	1.3000	-30.481%	77	463	-96.923%
2026-02-04	2.0900	2.1200	1.7400	1.8700	-14.220%	59	454	-97.861%
2026-02-03	2.3500	2.3500	1.9500	2.1800	-5.217%	90	453	-98.165%
2026-02-02	2.7500	2.7500	2.2400	2.3000	-25.806%	81	382	-98.261%
2026-01-30	3.3500	3.3500	2.7800	3.1000	-6.061%	39	342	-98.710%
2026-01-29	4.1000	4.1000	3.2500	3.3000	-26.667%	95	316	-98.788%
2026-01-28	4.5500	4.7700	4.4000	4.5000	+0.671%	72	338	-99.111%
2026-01-27	3.9200	4.5000	3.9200	4.4700	+11.750%	39	269	-99.105%
2026-01-26	4.0000	4.3000	3.7000	4.0000	-16.667%	71	236	-99.000%
2026-01-23	4.2500	4.8000	4.2500	4.8000	+6.667%	206	259	-99.167%
2026-01-22	4.9000	4.9000	4.5000	4.5000	+9.489%	27	263	-99.111%
2026-01-21	4.4500	4.4500	4.0000	4.1100	-9.272%	3	260	-99.027%
2026-01-20	4.5500	5.0000	4.5200	4.5300	-9.400%	60	259	-99.117%
2026-01-16	6.1000	6.1000	5.0000	5.0000	-21.011%	89	256	-99.200%
2026-01-15	6.3000	6.4000	6.0000	6.3300	-4.812%	73	256	-99.368%
2026-01-14	6.9900	7.3000	6.5000	6.6500	+14.065%	70	252	-99.398%
2026-01-13	5.9700	6.2700	5.8300	5.8300	+0.517%	110	251	-99.314%
2026-01-12	5.2000	5.8000	5.2000	5.8000	+8.411%	139	160	-99.310%
2026-01-09	5.2400	5.3500	5.2000	5.3500	-5.310%	8	56	-99.252%
2026-01-08	5.1400	5.6500	5.1400	5.6500	-6.302%	4	54	-99.292%
2026-01-07	6.0600	6.0600	5.6000	6.0300	-15.309%	12	50	-99.337%
2026-01-06	7.2000	7.2000	7.0000	7.1200	-1.111%	9	42	-99.438%
2026-01-05	6.9200	7.2800	6.5400	7.2000	0.000%	36	35	-99.444%

.dark-mode .Pr7x7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr7x7b{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821C46BMNR Aug 21 2026 46.00 Call (BMNR260821C00046000)option OPRA

BMNR20260821C46
BMNR Aug 21 2026 46.00 Call (BMNR260821C00046000)
option OPRA