Dark

BMNR20270115C10
BMNR Jan 15 2027 10.00 Call (BMNR270115C00010000)
option OPRA

EOD

Sep 10, 2026

14.76-5.987%(-0.94)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5000	14.7600	14.4100	14.7600	-5.987%	42	1,746	0.000%
2026-09-09	15.7000	15.7000	15.7000	15.7000	+3.018%	10	1,746	-5.987%
2026-09-04	15.6500	15.6500	15.1000	15.2400	-5.635%	9	1,738	-3.150%
2026-09-03	16.3000	16.3000	16.1500	16.1500	+17.199%	5	1,738	-8.607%
2026-09-01	14.4000	14.4000	13.7800	13.7800	-3.636%	133	1,743	+7.112%
2026-08-28	15.5500	15.5500	14.3000	14.3000	-15.284%	34	1,839	+3.217%
2026-08-27	16.2000	16.8800	16.1500	16.8800	+12.910%	135	1,862	-12.559%
2026-08-26	14.9500	14.9500	14.9500	14.9500	-1.967%	1	1,737	-1.271%
2026-08-25	15.1000	16.0000	15.1000	15.2500	+4.238%	191	1,738	-3.213%
2026-08-24	14.1500	15.1200	14.1500	14.6300	+7.574%	56	1,832	+0.889%
2026-08-21	13.2500	13.6000	13.2500	13.6000	+14.286%	57	1,865	+8.529%
2026-08-20	11.5200	12.2000	11.5200	11.9000	+11.215%	48	1,912	+24.034%
2026-08-19	9.3000	10.7000	9.3000	10.7000	+16.940%	15	1,922	+37.944%
2026-08-18	9.3500	9.3500	9.0800	9.1500	-3.684%	10	1,937	+61.311%
2026-08-17	9.5000	9.5000	9.3400	9.5000	+7.345%	53	1,937	+55.368%
2026-08-14	8.5000	8.8500	8.2500	8.8500	-1.557%	21	1,884	+66.780%
2026-08-13	8.5900	8.9900	8.5900	8.9900	+1.582%	24	1,883	+64.182%
2026-08-11	8.8500	8.8500	8.8500	8.8500	-4.839%	2	1,889	+66.780%
2026-08-10	9.2000	9.3000	9.2000	9.3000	+1.087%	22	1,889	+58.710%
2026-08-07	9.1400	9.4700	9.1400	9.2000	+1.099%	8	1,899	+60.435%
2026-08-06	9.3300	9.3300	9.1000	9.1000	+1.449%	108	1,904	+62.198%
2026-08-05	8.9700	8.9700	8.9700	8.9700	+5.529%	1	1,847	+64.548%
2026-08-04	8.4300	8.5000	8.4300	8.5000	+3.912%	3	1,848	+73.647%
2026-08-03	8.1800	8.1800	8.1800	8.1800	+6.928%	2	1,849	+80.440%
2026-07-29	8.3000	8.3000	7.6500	7.6500	-4.375%	5	1,851	+92.941%
2026-07-28	8.2700	8.2700	8.0000	8.0000	-6.433%	6	1,855	+84.500%
2026-07-27	8.7500	8.7500	8.3800	8.5500	+21.969%	9	1,854	+72.632%
2026-07-24	7.1000	7.1000	6.7500	7.0100	-6.533%	95	1,857	+110.556%
2026-07-23	7.6000	7.6000	7.5000	7.5000	-14.773%	11	1,852	+96.800%
2026-07-22	8.2500	9.0000	8.2500	8.8000	+9.726%	13	1,851	+67.727%
2026-07-21	8.0400	8.0400	8.0200	8.0200	+4.291%	12	1,864	+84.040%
2026-07-20	7.2500	7.6900	7.2500	7.6900	+22.063%	3	1,860	+91.938%
2026-07-17	6.3000	6.3000	6.3000	6.3000	-8.029%	2	1,858	+134.286%
2026-07-16	6.8500	6.9000	6.3500	6.8500	-4.196%	67	1,860	+115.474%
2026-07-15	7.1600	7.1600	7.1500	7.1500	+5.147%	6	1,879	+106.434%
2026-07-14	6.7000	6.8000	6.7000	6.8000	+17.241%	13	1,873	+117.059%
2026-07-13	5.8600	6.0000	5.8000	5.8000	-6.300%	41	1,873	+154.483%
2026-07-09	6.1500	6.2000	6.0400	6.1900	-0.161%	14	1,850	+138.449%
2026-07-08	6.2000	6.2000	6.0800	6.2000	-4.615%	7	1,844	+138.065%
2026-07-07	6.9000	6.9000	6.5000	6.5000	-9.722%	12	1,844	+127.077%
2026-07-06	6.3400	7.2500	6.3400	7.2000	+22.241%	7	1,834	+105.000%
2026-07-02	6.5500	6.5500	5.8000	5.8900	+1.552%	41	1,825	+150.594%
2026-07-01	5.7400	5.8000	5.7400	5.8000	+13.949%	21	1,825	+154.483%
2026-06-30	5.0000	5.0900	4.7500	5.0900	+3.878%	167	1,824	+189.980%
2026-06-29	5.3400	5.3400	4.9000	4.9000	-7.547%	23	1,802	+201.224%
2026-06-26	4.8000	5.3000	4.7500	5.3000	+4.950%	144	1,788	+178.491%
2026-06-25	5.1500	5.1800	5.0500	5.0500	-10.619%	123	1,816	+192.277%
2026-06-24	6.1200	6.1200	5.4900	5.6500	-13.740%	3	1,708	+161.239%
2026-06-23	6.6000	6.8000	6.5000	6.5500	-8.774%	56	1,707	+125.344%
2026-06-22	8.0000	8.0000	7.1800	7.1800	+3.458%	24	1,671	+105.571%
2026-06-18	7.0000	7.0000	6.9400	6.9400	-10.452%	41	1,609	+112.680%
2026-06-17	7.3500	7.7500	7.3500	7.7500	+1.840%	5	1,609	+90.452%
2026-06-16	7.6100	7.6100	7.6100	7.6100	-12.529%	30	1,610	+93.955%
2026-06-15	8.7000	8.9300	8.7000	8.7000	+16.000%	77	1,610	+69.655%
2026-06-12	7.7500	8.0000	7.5000	7.5000	+7.143%	28	1,612	+96.800%
2026-06-11	7.1300	7.1300	6.9400	7.0000	-6.667%	76	1,598	+110.857%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-11.243%	1	1,522	+96.800%
2026-06-08	8.0400	8.6000	8.0400	8.4500	+14.189%	77	1,521	+74.675%
2026-06-05	7.8600	7.8600	7.3000	7.4000	-17.411%	164	1,495	+99.459%
2026-06-04	8.4100	8.9600	8.4100	8.9600	+2.870%	38	1,432	+64.732%
2026-06-03	8.7200	8.7200	8.4800	8.7100	-3.222%	21	1,455	+69.460%
2026-06-02	9.6000	9.6000	8.7000	9.0000	-12.621%	93	1,444	+64.000%
2026-06-01	9.6500	10.3000	9.5000	10.3000	-4.186%	23	1,383	+43.301%
2026-05-29	10.0000	10.7500	10.0000	10.7500	+11.979%	16	1,360	+37.302%
2026-05-28	9.1500	9.6000	9.1500	9.6000	-3.614%	9	1,360	+53.750%
2026-05-27	10.1000	10.2000	9.9600	9.9600	+0.201%	69	1,365	+48.193%
2026-05-22	10.0900	10.0900	9.9400	9.9400	-6.403%	7	1,299	+48.491%
2026-05-21	10.5500	10.6200	10.3000	10.6200	+5.988%	20	1,313	+38.983%
2026-05-19	10.0200	10.0200	10.0200	10.0200	+1.520%	1	1,313	+47.305%
2026-05-18	10.1000	10.1000	9.7000	9.8700	-13.497%	25	1,294	+49.544%
2026-05-15	11.7300	11.9500	11.3000	11.4100	-14.596%	53	1,294	+29.360%
2026-05-14	11.9700	13.3700	11.9700	13.3600	+6.032%	7	1,265	+10.479%
2026-05-13	12.6000	12.6000	12.6000	12.6000	-0.943%	3	1,255	+17.143%
2026-05-12	13.3000	13.3000	12.7200	12.7200	-8.291%	9	1,255	+16.038%
2026-05-11	13.2000	13.8700	13.2000	13.8700	+4.286%	5	1,255	+6.417%
2026-05-08	13.2500	13.3000	13.2500	13.3000	-2.920%	4	1,250	+10.977%
2026-05-07	13.7000	13.7000	13.7000	13.7000	-2.699%	2	1,252	+7.737%
2026-05-06	14.4000	14.4000	14.0800	14.0800	-3.562%	14	1,250	+4.830%
2026-05-05	14.5000	14.6000	14.2100	14.6000	+5.415%	21	1,238	+1.096%
2026-05-04	13.7500	13.8500	13.7500	13.8500	+4.924%	5	1,249	+6.570%
2026-05-01	13.0000	13.2000	13.0000	13.2000	+12.150%	3	1,253	+11.818%
2026-04-29	12.3000	12.3000	11.7700	11.7700	-7.975%	31	1,253	+25.404%
2026-04-28	12.7900	12.7900	12.7900	12.7900	-0.776%	2	1,223	+15.403%
2026-04-27	13.1100	13.1100	12.8900	12.8900	-2.864%	7	1,221	+14.507%
2026-04-24	13.3000	13.3000	13.2700	13.2700	-2.066%	33	1,219	+11.228%
2026-04-23	13.7500	13.8000	13.4000	13.5500	-5.377%	52	1,186	+8.930%
2026-04-22	14.3800	14.3800	14.0900	14.3200	+2.286%	9	1,185	+3.073%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+1.818%	1	1,184	+5.429%
2026-04-20	13.5000	13.7500	13.5000	13.7500	-5.433%	8	1,184	+7.345%
2026-04-17	15.0000	15.2000	14.5400	14.5400	+9.736%	258	1,188	+1.513%
2026-04-16	13.3300	13.5000	13.1700	13.2500	+1.145%	134	1,434	+11.396%
2026-04-15	12.7500	13.2400	12.7500	13.1000	+2.504%	4	1,505	+12.672%
2026-04-14	13.9900	14.1800	12.7800	12.7800	-0.930%	12	1,507	+15.493%
2026-04-13	12.2600	13.1500	12.2600	12.9000	+1.335%	9	1,503	+14.419%
2026-04-10	12.9300	12.9700	12.4500	12.7300	-3.852%	11	1,500	+15.947%
2026-04-09	12.2400	13.2400	12.2400	13.2400	+3.438%	15	1,489	+11.480%
2026-04-08	12.9900	13.0500	12.8000	12.8000	+8.475%	10	1,476	+15.313%
2026-04-07	11.5400	11.8500	11.4000	11.8000	-3.040%	8	1,474	+25.085%
2026-04-06	11.8000	12.1700	11.8000	12.1700	+14.920%	9	1,470	+21.282%
2026-04-02	10.4500	10.7000	10.4500	10.5900	-5.022%	3	1,476	+39.377%
2026-04-01	11.8000	11.8000	11.1500	11.1500	-1.762%	2	1,476	+32.377%
2026-03-31	10.6000	11.5000	10.5300	11.3500	+14.646%	16	1,476	+30.044%
2026-03-30	10.5000	10.5000	9.9000	9.9000	-5.714%	41	1,465	+49.091%
2026-03-27	10.8000	10.8000	10.3500	10.5000	-8.775%	11	1,480	+40.571%
2026-03-26	11.9800	11.9800	11.5000	11.5100	-7.920%	22	1,469	+28.236%
2026-03-25	13.4700	13.4700	12.5000	12.5000	-0.794%	5	1,447	+18.080%
2026-03-24	12.6000	12.7000	12.6000	12.6000	-4.183%	21	1,444	+17.143%
2026-03-23	13.0000	13.1500	12.4500	13.1500	+6.048%	220	1,463	+12.243%
2026-03-20	12.6000	12.6000	12.4000	12.4000	-4.615%	10	1,640	+19.032%
2026-03-19	12.5000	13.0500	12.5000	13.0000	-5.109%	18	1,650	+13.538%
2026-03-18	14.1300	14.3500	13.4000	13.7000	-8.300%	24	1,653	+7.737%
2026-03-17	15.0000	15.2400	14.9400	14.9400	+1.771%	15	1,672	-1.205%
2026-03-16	14.5000	14.6800	14.5000	14.6800	+17.440%	12	1,665	+0.545%
2026-03-13	13.9000	13.9000	12.5000	12.5000	-1.961%	16	1,657	+18.080%
2026-03-12	12.3600	12.7500	12.3600	12.7500	-1.923%	14	1,641	+15.765%
2026-03-11	12.8800	13.0000	12.8800	13.0000	+0.154%	11	1,650	+13.538%
2026-03-10	12.6500	13.1500	12.6500	12.9800	+5.016%	60	1,639	+13.713%
2026-03-09	11.9400	12.3600	11.9400	12.3600	+11.151%	7	1,585	+19.417%
2026-03-06	11.5500	11.7000	11.1200	11.1200	-8.852%	18	1,590	+32.734%
2026-03-05	12.2500	12.2500	12.2000	12.2000	-9.963%	1,000	1,574	+20.984%
2026-03-04	13.2500	13.5500	13.1000	13.5500	+16.010%	52	574	+8.930%
2026-03-03	11.6500	12.0000	11.3000	11.6800	-8.031%	59	522	+26.370%
2026-03-02	11.0000	13.0000	11.0000	12.7000	+14.209%	68	474	+16.220%
2026-02-27	11.5300	11.5300	11.0000	11.1200	-10.683%	138	432	+32.734%
2026-02-26	13.0000	13.0200	12.0000	12.4500	-17.550%	20	294	+18.554%
2026-02-25	12.7000	15.1000	12.5000	15.1000	+31.878%	8	281	-2.252%
2026-02-24	11.3000	11.6500	11.3000	11.4500	+1.778%	20	281	+28.908%
2026-02-23	11.6000	11.6000	11.2500	11.2500	-7.787%	40	261	+31.200%
2026-02-20	11.9500	12.3200	11.9500	12.2000	+2.521%	57	227	+20.984%
2026-02-19	11.9100	11.9500	11.8500	11.9000	+0.422%	43	174	+24.034%
2026-02-18	12.4200	12.5000	11.8000	11.8500	-5.952%	12	136	+24.557%
2026-02-17	12.2000	12.6000	12.2000	12.6000	-1.946%	2	126	+17.143%
2026-02-13	12.2700	13.3500	12.2700	12.8500	+12.522%	6	120	+14.864%
2026-02-12	12.4000	12.4000	11.4200	11.4200	-1.552%	4	120	+29.247%
2026-02-11	11.7200	11.7200	11.4000	11.6000	-7.200%	33	116	+27.241%
2026-02-10	13.2500	13.2500	12.5000	12.5000	-9.091%	54	83	+18.080%
2026-02-09	13.0000	13.7500	12.7500	13.7500	+8.438%	19	32	+7.345%
2026-02-06	11.5000	12.8200	11.5000	12.6800	0.000%	26	0	+16.404%

.dark-mode .cLqW6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLqW6G{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C10BMNR Jan 15 2027 10.00 Call (BMNR270115C00010000)option OPRA

BMNR20270115C10
BMNR Jan 15 2027 10.00 Call (BMNR270115C00010000)
option OPRA