Dark

BMNR20261120C27
BMNR Nov 20 2026 27.00 Call (BMNR261120C00027000)
option OPRA

EOD

Sep 10, 2026

2.56+3.226%(+0.08)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4800	2.7000	2.3600	2.5600	+3.226%	158	2,414	0.000%
2026-09-09	3.1000	3.1000	2.4800	2.4800	-15.646%	17	2,392	+3.226%
2026-09-08	2.6600	3.0200	2.6600	2.9400	+3.158%	70	2,391	-12.925%
2026-09-04	3.0800	3.1500	2.8500	2.8500	-25.974%	129	2,384	-10.175%
2026-09-03	2.4900	3.8800	2.4900	3.8500	+79.070%	226	2,384	-33.506%
2026-09-02	2.2200	2.2200	2.0300	2.1500	-4.444%	200	2,284	+19.070%
2026-09-01	2.7300	2.8300	2.1300	2.2500	-25.497%	428	2,261	+13.778%
2026-08-31	2.9400	3.0200	2.6300	3.0200	+13.962%	46	2,275	-15.232%
2026-08-28	3.3200	3.7500	2.6400	2.6500	-26.389%	151	2,254	-3.396%
2026-08-27	3.7700	4.4000	3.5700	3.6000	+6.509%	828	2,255	-28.889%
2026-08-26	3.1500	3.3800	3.1500	3.3800	+0.297%	11	1,775	-24.260%
2026-08-25	3.1000	3.9300	3.1000	3.3700	+5.313%	99	1,774	-24.036%
2026-08-24	2.8300	3.5700	2.7100	3.2000	+31.148%	363	1,735	-20.000%
2026-08-21	2.3500	2.7700	2.2000	2.4400	+27.083%	91	1,526	+4.918%
2026-08-20	1.7600	2.0800	1.7300	1.9200	+32.414%	127	1,552	+33.333%
2026-08-19	0.9800	1.7600	0.9800	1.4500	+54.255%	171	1,449	+76.552%
2026-08-18	1.0300	1.0600	0.9400	0.9400	-8.738%	86	1,338	+172.340%
2026-08-17	1.0500	1.1100	1.0000	1.0300	+11.957%	285	1,295	+148.544%
2026-08-14	0.9000	0.9300	0.8500	0.9200	-5.155%	51	1,095	+178.261%
2026-08-13	0.9600	1.0000	0.9300	0.9700	0.000%	12	1,113	+163.918%
2026-08-12	1.0200	1.0200	0.9700	0.9700	+4.301%	51	1,120	+163.918%
2026-08-11	0.9700	1.1000	0.9300	0.9300	-15.455%	48	1,116	+175.269%
2026-08-10	1.1500	1.1600	1.1000	1.1000	-8.333%	40	1,084	+132.727%
2026-08-07	1.3000	1.4300	1.2000	1.2000	+9.091%	95	1,109	+113.333%
2026-08-06	1.2500	1.2500	1.1000	1.1000	+0.917%	11	1,064	+132.727%
2026-08-05	1.1800	1.2400	1.0700	1.0900	-9.167%	81	1,053	+134.862%
2026-08-04	1.1000	1.2000	1.1000	1.2000	+16.505%	2	995	+113.333%
2026-08-03	0.7900	1.0300	0.7900	1.0300	+15.730%	64	993	+148.544%
2026-07-31	0.9800	0.9800	0.8800	0.8900	-23.276%	112	955	+187.640%
2026-07-30	0.9600	1.1600	0.9600	1.1600	+14.851%	67	985	+120.690%
2026-07-29	1.0100	1.0100	0.9700	1.0100	-8.182%	22	922	+153.465%
2026-07-28	1.0000	1.2200	1.0000	1.1000	-17.293%	26	920	+132.727%
2026-07-27	1.3000	1.3300	1.1500	1.3300	+62.195%	206	895	+92.481%
2026-07-24	0.8300	0.8300	0.7600	0.8200	-32.231%	54	982	+212.195%
2026-07-22	1.0900	1.3800	1.0900	1.2100	+13.084%	29	982	+111.570%
2026-07-21	1.0800	1.1200	1.0700	1.0700	+2.885%	21	976	+139.252%
2026-07-20	1.0400	1.0400	1.0400	1.0400	+19.540%	40	961	+146.154%
2026-07-17	0.6900	0.8700	0.6900	0.8700	+7.407%	2	921	+194.253%
2026-07-16	0.8200	0.8300	0.8100	0.8100	-10.000%	6	920	+216.049%
2026-07-15	1.1500	1.1500	0.8800	0.9000	-11.765%	14	920	+184.444%
2026-07-14	1.0000	1.0200	0.9500	1.0200	+50.000%	9	915	+150.980%
2026-07-13	0.6600	0.7000	0.6300	0.6800	-5.556%	17	907	+276.471%
2026-07-10	0.7200	0.7700	0.7200	0.7200	-2.703%	5	903	+255.556%
2026-07-09	0.7300	0.7400	0.7200	0.7400	+4.225%	4	904	+245.946%
2026-07-08	0.6900	0.7100	0.6900	0.7100	-14.458%	11	906	+260.563%
2026-07-07	0.8700	0.9600	0.8300	0.8300	-15.306%	6	895	+208.434%
2026-07-06	0.7700	1.0600	0.7700	0.9800	+34.247%	32	894	+161.224%
2026-07-02	0.8200	0.8200	0.7300	0.7300	+10.606%	9	859	+250.685%
2026-07-01	0.6300	0.7000	0.6000	0.6600	+34.694%	34	859	+287.879%
2026-06-30	0.5500	0.5500	0.4900	0.4900	-16.949%	3	827	+422.449%
2026-06-29	0.6000	0.6000	0.5000	0.5900	-3.279%	7	825	+333.898%
2026-06-26	0.5300	0.6300	0.5300	0.6100	+7.018%	26	829	+319.672%
2026-06-25	0.6600	0.6600	0.4600	0.5700	-16.176%	46	853	+349.123%
2026-06-24	0.7500	0.7500	0.6800	0.6800	-20.000%	9	857	+276.471%
2026-06-23	0.8600	0.8900	0.8300	0.8500	-15.000%	31	858	+201.176%
2026-06-22	1.1600	1.2700	1.0000	1.0000	-12.281%	106	857	+156.000%
2026-06-18	1.0200	1.1400	0.9500	1.1400	-8.065%	138	916	+124.561%
2026-06-17	1.2500	1.2500	1.2400	1.2400	+1.639%	7	916	+106.452%
2026-06-16	1.2500	1.2500	1.2200	1.2200	-19.205%	12	917	+109.836%
2026-06-15	1.5000	1.5900	1.4400	1.5100	+22.764%	52	922	+69.536%
2026-06-12	1.3500	1.3500	1.2300	1.2300	-5.385%	144	898	+108.130%
2026-06-11	1.1900	1.3000	1.1700	1.3000	+7.438%	32	756	+96.923%
2026-06-10	1.3300	1.3300	1.2100	1.2100	-4.724%	9	654	+111.570%
2026-06-09	1.4200	1.4200	1.1800	1.2700	-24.852%	30	653	+101.575%
2026-06-08	1.7100	1.7100	1.6800	1.6900	+18.182%	122	657	+51.479%
2026-06-05	1.6400	1.6400	1.3900	1.4300	-24.737%	7	559	+79.021%
2026-06-04	1.8000	1.9000	1.6000	1.9000	+14.458%	22	558	+34.737%
2026-06-03	1.8000	1.8000	1.6300	1.6600	-13.542%	77	537	+54.217%
2026-06-02	1.9200	1.9200	1.9200	1.9200	-12.329%	100	522	+33.333%
2026-06-01	2.0800	2.3200	2.0800	2.1900	-12.400%	39	422	+16.895%
2026-05-29	2.0700	2.5000	2.0100	2.5000	+30.890%	9	405	+2.400%
2026-05-28	1.8400	1.9100	1.8400	1.9100	-11.574%	9	405	+34.031%
2026-05-27	2.2200	2.2300	2.1300	2.1600	-4.000%	107	400	+18.519%
2026-05-26	2.3400	2.3400	2.2500	2.2500	-2.174%	9	377	+13.778%
2026-05-22	2.5100	2.5100	2.3000	2.3000	-8.000%	37	339	+11.304%
2026-05-20	2.4000	2.5000	2.4000	2.5000	+13.636%	9	339	+2.400%
2026-05-19	2.2500	2.2500	2.2000	2.2000	0.000%	13	340	+16.364%
2026-05-18	2.5500	2.5500	2.2000	2.2000	-32.308%	11	340	+16.364%
2026-05-15	3.5000	3.5000	3.2000	3.2500	-19.753%	22	340	-21.231%
2026-05-14	3.4500	4.1000	3.4500	4.0500	+15.714%	56	337	-36.790%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-5.405%	4	324	-26.857%
2026-05-12	4.0000	4.0000	3.6500	3.7000	-16.854%	71	324	-30.811%
2026-05-11	4.3200	4.4500	4.2500	4.4500	+9.337%	51	324	-42.472%
2026-05-08	3.9000	4.0700	3.9000	4.0700	-13.404%	53	301	-37.101%
2026-05-06	4.6000	4.7000	4.6000	4.7000	+0.858%	12	293	-45.532%
2026-05-05	4.6600	4.6600	4.6600	4.6600	+5.430%	4	294	-45.064%
2026-05-04	4.4200	4.4200	4.4200	4.4200	+6.506%	100	294	-42.081%
2026-05-01	4.1200	4.1500	4.1200	4.1500	+9.211%	12	188	-38.313%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-2.564%	10	188	-32.632%
2026-04-28	3.7900	3.9000	3.7900	3.9000	-9.302%	66	180	-34.359%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-0.922%	1	211	-40.465%
2026-04-24	4.4500	4.4500	4.2900	4.3400	-8.632%	75	210	-41.014%
2026-04-23	4.7500	4.7500	4.7500	4.7500	-6.863%	1	168	-46.105%
2026-04-22	5.0200	5.2000	4.9500	5.1000	+18.329%	29	169	-49.804%
2026-04-21	4.7100	4.7100	4.3100	4.3100	-2.045%	3	152	-40.603%
2026-04-20	4.4600	4.4600	4.4000	4.4000	-13.386%	6	152	-41.818%
2026-04-17	5.0400	5.5000	5.0400	5.0800	+20.952%	51	151	-49.606%
2026-04-16	4.3000	4.3000	4.2000	4.2000	+1.205%	5	111	-39.048%
2026-04-15	4.3000	4.3000	4.1500	4.1500	-12.632%	12	108	-38.313%
2026-04-14	4.7500	5.0100	4.7500	4.7500	+13.095%	24	96	-46.105%
2026-04-13	4.3500	4.3500	4.2000	4.2000	+9.091%	52	75	-39.048%
2026-04-09	3.9500	3.9500	3.8500	3.8500	-8.768%	9	72	-33.506%
2026-04-08	4.1500	4.2200	4.1500	4.2200	+18.873%	21	63	-39.336%
2026-04-07	3.5500	3.6500	3.5500	3.5500	-14.458%	9	47	-27.887%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+29.688%	2	38	-38.313%
2026-04-02	3.2500	3.2500	3.2000	3.2000	-12.329%	6	31	-20.000%
2026-04-01	3.7000	3.7000	3.6500	3.6500	+8.955%	7	31	-29.863%
2026-03-31	3.5000	3.5000	3.3500	3.3500	-1.471%	15	25	-23.582%
2026-03-30	3.4000	3.4500	3.4000	3.4000	0.000%	5	27	-24.706%
2026-03-27	3.5000	3.5000	3.4000	3.4000	-19.240%	18	23	-24.706%
2026-03-26	4.2100	4.2100	4.2100	4.2100	0.000%	5	5	-39.192%

.dark-mode .pcMNcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcMNcb{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20261120C27BMNR Nov 20 2026 27.00 Call (BMNR261120C00027000)option OPRA

BMNR20261120C27
BMNR Nov 20 2026 27.00 Call (BMNR261120C00027000)
option OPRA