Dark

BMNR20261120C22
BMNR Nov 20 2026 22.00 Call (BMNR261120C00022000)
option OPRA

EOD

Sep 10, 2026

4.66-0.851%(-0.04)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1500	4.7500	4.1500	4.6600	-0.851%	81	5,893	0.000%
2026-09-09	5.2300	5.2300	4.6700	4.7000	-6.931%	7	5,954	-0.851%
2026-09-08	5.1400	5.3500	5.0500	5.0500	-0.591%	34	5,955	-7.723%
2026-09-04	4.9500	5.3500	4.9500	5.0800	-19.237%	499	5,850	-8.268%
2026-09-03	4.6000	6.2900	4.6000	6.2900	+61.282%	55	5,850	-25.914%
2026-09-02	4.0300	4.1000	3.8500	3.9000	-4.412%	78	5,832	+19.487%
2026-09-01	4.9800	4.9800	4.0800	4.0800	-23.738%	50	5,833	+14.216%
2026-08-31	4.7000	5.3500	4.6500	5.3500	+16.052%	38	5,829	-12.897%
2026-08-28	5.8000	5.8000	4.6100	4.6100	-26.240%	76	5,831	+1.085%
2026-08-27	5.7500	6.9400	5.7500	6.2500	+12.816%	617	5,866	-25.440%
2026-08-26	5.5000	5.7100	5.2000	5.5400	+1.651%	31	6,044	-15.884%
2026-08-25	5.2000	6.1200	5.1800	5.4500	+6.238%	591	6,053	-14.495%
2026-08-24	4.9500	5.6900	4.6100	5.1300	+22.143%	1,293	6,495	-9.162%
2026-08-21	3.9400	4.5000	3.7000	4.2000	+21.739%	879	6,469	+10.952%
2026-08-20	3.1500	3.5700	2.9800	3.4500	+30.189%	956	6,548	+35.072%
2026-08-19	1.8600	3.1500	1.7500	2.6500	+44.022%	7,602	6,446	+75.849%
2026-08-18	1.8100	2.0000	1.8000	1.8400	-8.000%	111	3,511	+153.261%
2026-08-17	2.0300	2.0300	1.9500	2.0000	+14.286%	1,155	3,504	+133.000%
2026-08-14	1.5300	1.8000	1.5300	1.7500	+7.362%	23	2,673	+166.286%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-12.834%	1	2,679	+185.890%
2026-08-12	1.7600	1.8900	1.7600	1.8700	0.000%	106	2,679	+149.198%
2026-08-11	2.0400	2.0400	1.7300	1.8700	-1.579%	21	2,578	+149.198%
2026-08-10	2.2600	2.2600	1.9000	1.9000	-15.556%	6	2,575	+145.263%
2026-08-07	2.5000	2.5000	2.0900	2.2500	+9.223%	51	2,576	+107.111%
2026-08-06	2.2800	2.2800	2.0600	2.0600	-10.435%	34	2,543	+126.214%
2026-08-05	2.0500	2.3000	2.0300	2.3000	+11.111%	35	2,562	+102.609%
2026-08-04	2.0000	2.0700	1.8400	2.0700	+13.736%	45	2,533	+125.121%
2026-08-03	1.6200	1.8300	1.6200	1.8200	+2.247%	13	2,502	+156.044%
2026-07-31	1.5700	1.7800	1.5700	1.7800	-16.038%	10	2,496	+161.798%
2026-07-30	2.0000	2.1200	1.9100	2.1200	+32.500%	53	2,497	+119.811%
2026-07-29	1.9500	2.0000	1.6000	1.6000	-18.367%	64	2,526	+191.250%
2026-07-28	1.8400	2.0500	1.5800	1.9600	-10.909%	50	2,528	+137.755%
2026-07-27	2.2000	2.3500	2.0000	2.2000	+57.143%	194	2,560	+111.818%
2026-07-24	1.3400	1.4000	1.3200	1.4000	-15.152%	37	2,497	+232.857%
2026-07-23	2.1500	2.1500	1.6500	1.6500	-21.053%	6	2,501	+182.424%
2026-07-22	2.1200	2.3400	2.0900	2.0900	+14.208%	57	2,499	+122.967%
2026-07-21	1.8600	1.9500	1.7800	1.8300	+2.809%	17	2,487	+154.645%
2026-07-20	1.6000	1.8500	1.5400	1.7800	+28.986%	13	2,480	+161.798%
2026-07-16	1.2800	1.3900	1.2800	1.3800	-4.828%	12	2,476	+237.681%
2026-07-15	2.0600	2.0600	1.4500	1.4500	-9.375%	15	2,484	+221.379%
2026-07-14	1.3900	1.7500	1.3900	1.6000	+45.455%	667	2,480	+191.250%
2026-07-13	1.2100	1.2100	1.1000	1.1000	-17.293%	19	2,473	+323.636%
2026-07-10	1.3800	1.3800	1.3000	1.3300	+6.400%	6	2,486	+250.376%
2026-07-09	1.2700	1.2700	1.2500	1.2500	+7.759%	34	2,490	+272.800%
2026-07-08	1.2300	1.2500	1.1600	1.1600	-24.675%	86	2,522	+301.724%
2026-07-07	1.5200	1.5400	1.5200	1.5400	-9.412%	2	2,498	+202.597%
2026-07-06	1.4700	1.7600	1.4700	1.7000	+46.552%	61	2,496	+174.118%
2026-07-02	1.3500	1.4100	1.1600	1.1600	0.000%	43	2,457	+301.724%
2026-07-01	1.0200	1.2000	1.0200	1.1600	+34.884%	74	2,457	+301.724%
2026-06-30	0.8100	0.8700	0.8100	0.8600	-14.000%	49	2,425	+441.860%
2026-06-29	0.8400	1.0000	0.8400	1.0000	-0.990%	6	2,423	+366.000%
2026-06-26	0.9300	1.0600	0.9300	1.0100	+4.124%	40	2,422	+361.386%
2026-06-25	1.0700	1.0700	0.9500	0.9700	-14.159%	173	2,416	+380.412%
2026-06-24	1.3200	1.3400	1.1300	1.1300	-18.116%	120	2,466	+312.389%
2026-06-23	1.4400	1.4400	1.3800	1.3800	-13.750%	57	2,504	+237.681%
2026-06-22	2.0500	2.0600	1.6000	1.6000	+3.226%	309	2,453	+191.250%
2026-06-18	1.6500	1.7500	1.5500	1.5500	-7.738%	59	2,244	+200.645%
2026-06-17	1.7100	1.7100	1.6800	1.6800	-16.000%	5	2,244	+177.381%
2026-06-16	2.0000	2.0600	2.0000	2.0000	-16.667%	22	2,242	+133.000%
2026-06-15	2.4000	2.6000	2.3100	2.4000	+23.077%	18	2,229	+94.167%
2026-06-12	2.2200	2.2200	1.9500	1.9500	-2.985%	31	2,216	+138.974%
2026-06-11	1.8800	2.0100	1.8800	2.0100	+5.789%	9	2,189	+131.841%
2026-06-10	2.0600	2.0600	1.8400	1.9000	-9.524%	54	2,181	+145.263%
2026-06-09	2.3100	2.3100	1.8900	2.1000	-14.634%	34	2,140	+121.905%
2026-06-08	2.4200	2.5300	2.4200	2.4600	+13.889%	15	2,129	+89.431%
2026-06-05	2.7100	2.7100	2.1000	2.1600	-30.323%	246	2,119	+115.741%
2026-06-04	2.6200	3.1000	2.6100	3.1000	+24.000%	59	2,007	+50.323%
2026-06-03	2.7500	2.7500	2.5000	2.5000	-13.793%	37	2,034	+86.400%
2026-06-02	2.9500	3.0000	2.7700	2.9000	-14.706%	199	2,018	+60.690%
2026-06-01	3.0400	3.4000	3.0400	3.4000	-6.336%	17	1,964	+37.059%
2026-05-29	3.1500	3.8500	3.1000	3.6300	+5.217%	71	1,968	+28.375%
2026-05-28	2.9000	3.6000	2.7500	3.4500	+2.985%	111	1,962	+35.072%
2026-05-27	3.4000	3.4000	3.2500	3.3500	-1.471%	10	1,886	+39.104%
2026-05-26	3.7500	3.7500	3.4000	3.4000	-5.817%	44	1,883	+37.059%
2026-05-22	3.6600	3.8200	3.6100	3.6100	-3.733%	23	1,881	+29.086%
2026-05-21	3.5400	3.8500	3.5400	3.7500	+1.351%	5	1,879	+24.267%
2026-05-20	3.4500	3.8500	3.4500	3.7000	+7.246%	30	1,879	+25.946%
2026-05-19	3.3000	3.4500	3.2000	3.4500	+3.604%	40	1,881	+35.072%
2026-05-18	3.6500	3.6700	3.3300	3.3300	-24.318%	90	1,881	+39.940%
2026-05-15	4.5000	4.7000	4.3500	4.4000	-20.000%	179	1,881	+5.909%
2026-05-14	5.0000	5.7500	4.9500	5.5000	+3.774%	185	1,881	-15.273%
2026-05-13	5.2000	5.3500	5.1500	5.3000	-0.563%	566	1,393	-12.075%
2026-05-12	5.5500	5.5500	5.0700	5.3300	-15.127%	233	1,393	-12.570%
2026-05-11	5.6900	6.4500	5.6900	6.2800	+10.175%	62	1,393	-25.796%
2026-05-08	5.4900	5.8000	5.2900	5.7000	+2.334%	623	1,400	-18.246%
2026-05-07	5.7600	5.7600	5.2500	5.5700	-9.724%	40	901	-16.338%
2026-05-06	6.3500	6.3700	6.1700	6.1700	-5.077%	63	901	-24.473%
2026-05-05	6.5600	6.5600	6.1500	6.5000	+4.839%	43	845	-28.308%
2026-05-04	6.1000	6.2000	6.1000	6.2000	+5.622%	27	816	-24.839%
2026-05-01	5.7700	5.8700	5.5000	5.8700	+9.720%	56	803	-20.613%
2026-04-30	5.2000	5.3500	5.1500	5.3500	+7.000%	120	803	-12.897%
2026-04-29	5.2000	5.2000	4.9800	5.0000	-4.031%	38	690	-6.800%
2026-04-28	5.2900	5.2900	5.1500	5.2100	-7.788%	12	679	-10.557%
2026-04-27	6.4000	6.4000	5.6000	5.6500	-5.833%	103	677	-17.522%
2026-04-23	6.5000	6.6000	6.0000	6.0000	-10.448%	54	674	-22.333%
2026-04-22	6.8500	6.8500	6.7000	6.7000	+15.917%	5	678	-30.448%
2026-04-21	6.4000	6.4000	5.7800	5.7800	-10.388%	39	684	-19.377%
2026-04-20	6.1000	6.4500	6.1000	6.4500	-0.769%	15	684	-27.752%
2026-04-17	6.7500	7.2000	6.5000	6.5000	+4.839%	74	684	-28.308%
2026-04-16	6.1000	6.2000	5.9000	6.2000	0.000%	13	699	-24.839%
2026-04-15	5.8000	6.2000	5.8000	6.2000	+11.511%	30	694	-24.839%
2026-04-14	6.5200	6.8000	5.5600	5.5600	-3.640%	63	670	-16.187%
2026-04-13	5.3800	5.7700	5.3800	5.7700	+0.874%	20	663	-19.237%
2026-04-10	5.9700	5.9700	5.6000	5.7200	-6.230%	49	668	-18.531%
2026-04-09	6.0000	6.1000	6.0000	6.1000	+5.172%	6	654	-23.607%
2026-04-08	6.1900	6.1900	5.8000	5.8000	+14.851%	321	650	-19.655%
2026-04-07	5.2000	5.2000	4.8000	5.0500	-9.821%	10	354	-7.723%
2026-04-06	5.3600	5.6000	5.3600	5.6000	+33.333%	3	355	-16.786%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-19.540%	1	352	+10.952%
2026-04-01	5.1000	5.2200	5.0900	5.2200	+0.385%	320	352	-10.728%
2026-03-31	4.4500	5.2000	4.4500	5.2000	+23.810%	11	61	-10.385%
2026-03-30	4.5800	4.5800	4.2000	4.2000	-6.667%	52	63	+10.952%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-13.462%	2	62	+3.556%
2026-03-26	5.3500	5.3500	5.2000	5.2000	-17.460%	51	60	-10.385%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-1.563%	10	31	-26.032%
2026-03-23	6.5700	6.5700	6.4000	6.4000	+1.911%	11	21	-27.188%
2026-03-20	6.2800	6.2800	6.2800	6.2800	-0.475%	10	11	-25.796%
2026-03-19	6.3100	6.3100	6.3100	6.3100	0.000%	1	1	-26.149%

.dark-mode .fG5TW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fG5TW7{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20261120C22BMNR Nov 20 2026 22.00 Call (BMNR261120C00022000)option OPRA

BMNR20261120C22
BMNR Nov 20 2026 22.00 Call (BMNR261120C00022000)
option OPRA