Dark

BMNR20270115C15
BMNR Jan 15 2027 15.00 Call (BMNR270115C00015000)
option OPRA

EOD

Sep 10, 2026

10.27-2.654%(-0.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0000	10.3500	10.0000	10.2700	-2.654%	13	5,905	0.000%
2026-09-09	11.3500	11.3500	10.5500	10.5500	+0.957%	46	5,912	-2.654%
2026-09-08	10.2500	10.8000	10.2500	10.4500	-6.278%	12	5,933	-1.722%
2026-09-04	11.1000	11.1500	10.8100	11.1500	-10.800%	10	5,928	-7.892%
2026-09-03	10.5000	12.5000	10.5000	12.5000	+36.017%	105	5,928	-17.840%
2026-09-02	9.8000	9.8000	9.1900	9.1900	-1.183%	35	5,948	+11.752%
2026-09-01	9.7500	10.4500	9.2800	9.3000	-9.971%	74	5,945	+10.430%
2026-08-31	10.1500	10.3300	9.8500	10.3300	+2.582%	78	5,931	-0.581%
2026-08-28	11.5000	11.5500	10.0700	10.0700	-18.130%	67	5,962	+1.986%
2026-08-27	11.9000	12.8900	11.7200	12.3000	+10.512%	148	5,960	-16.504%
2026-08-26	11.3500	11.3500	10.7000	11.1300	+0.361%	26	5,969	-7.727%
2026-08-25	11.0000	11.7000	11.0000	11.0900	+6.124%	66	5,968	-7.394%
2026-08-24	9.9000	11.0900	9.8500	10.4500	+13.959%	107	6,034	-1.722%
2026-08-21	8.7000	9.6500	8.6000	9.1700	+13.772%	475	6,093	+11.996%
2026-08-20	7.6900	8.3000	7.6900	8.0600	+19.407%	186	6,497	+27.419%
2026-08-19	6.0000	7.5500	6.0000	6.7500	+18.007%	765	6,664	+52.148%
2026-08-18	5.2500	5.7200	5.2500	5.7200	-3.215%	45	6,414	+79.545%
2026-08-17	5.8500	5.9100	5.7100	5.9100	+10.056%	15	6,373	+73.773%
2026-08-14	5.0000	5.3700	4.8800	5.3700	-0.556%	18	6,376	+91.248%
2026-08-13	5.3500	5.4000	5.0500	5.4000	+3.250%	47	6,378	+90.185%
2026-08-12	5.3000	5.5500	5.2300	5.2300	+0.771%	56	6,413	+96.367%
2026-08-11	5.2700	5.2700	5.1900	5.1900	-4.945%	4	6,384	+97.881%
2026-08-10	5.6800	5.9000	5.4600	5.4600	-9.752%	76	6,386	+88.095%
2026-08-07	6.2000	6.3100	5.7700	6.0500	+0.833%	136	6,330	+69.752%
2026-08-06	5.5000	6.0000	5.5000	6.0000	+2.564%	4	6,448	+71.167%
2026-08-05	5.4000	5.9500	5.3000	5.8500	+4.464%	67	6,450	+75.556%
2026-08-04	5.2700	5.6100	5.1500	5.6000	+8.738%	227	6,464	+83.393%
2026-08-03	4.7800	5.1700	4.7500	5.1500	+1.980%	522	6,508	+99.417%
2026-07-31	5.3000	5.3000	4.6100	5.0500	-11.404%	593	6,544	+103.366%
2026-07-30	5.1000	5.7000	5.1000	5.7000	+16.327%	39	6,475	+80.175%
2026-07-29	4.9300	4.9300	4.9000	4.9000	-4.297%	6	6,504	+109.592%
2026-07-28	4.7000	5.1200	4.7000	5.1200	-9.381%	60	6,509	+100.586%
2026-07-27	4.8500	5.7200	4.8500	5.6500	+37.805%	180	6,474	+81.770%
2026-07-24	4.2800	4.2800	3.9000	4.1000	-5.747%	36	6,518	+150.488%
2026-07-23	5.4000	5.4500	4.3200	4.3500	-20.183%	192	6,504	+136.092%
2026-07-22	5.0000	5.8900	5.0000	5.4500	+10.101%	99	6,606	+88.440%
2026-07-21	5.0200	5.0500	4.8700	4.9500	+4.873%	73	6,666	+107.475%
2026-07-20	4.5000	4.9000	4.3000	4.7200	+16.543%	35	6,657	+117.585%
2026-07-17	3.5000	4.0500	3.4000	4.0500	-0.978%	72	6,657	+153.580%
2026-07-16	4.1200	4.2500	3.7500	4.0900	-2.619%	35	6,636	+151.100%
2026-07-15	4.8000	5.0000	4.0900	4.2000	-8.696%	53	6,612	+144.524%
2026-07-14	4.0000	4.6000	4.0000	4.6000	+36.095%	177	6,576	+123.261%
2026-07-13	3.4500	3.5500	3.3000	3.3800	-12.208%	51	6,683	+203.846%
2026-07-10	4.0200	4.0200	3.8000	3.8500	+6.944%	93	6,646	+166.753%
2026-07-09	3.5500	3.7800	3.5500	3.6000	-1.370%	250	6,594	+185.278%
2026-07-08	3.5000	3.8000	3.3500	3.6500	-3.183%	71	6,448	+181.370%
2026-07-07	4.2000	4.3500	3.7700	3.7700	-11.502%	253	6,407	+172.414%
2026-07-06	3.4000	4.5000	3.4000	4.2600	+27.928%	214	6,204	+141.080%
2026-07-02	3.6000	3.8300	3.3300	3.3300	-7.500%	718	6,037	+208.408%
2026-07-01	2.9000	3.6000	2.9000	3.6000	+25.874%	183	6,037	+185.278%
2026-06-30	2.6800	2.8600	2.5400	2.8600	-6.230%	171	6,027	+259.091%
2026-06-29	3.0000	3.1000	2.7000	3.0500	+3.390%	380	5,952	+236.721%
2026-06-26	2.6300	3.1000	2.6300	2.9500	+3.509%	166	5,659	+248.136%
2026-06-25	3.3500	3.3500	2.7000	2.8500	-12.308%	243	5,576	+260.351%
2026-06-24	3.7100	3.7300	3.2000	3.2500	-17.092%	725	5,584	+216.000%
2026-06-23	3.9600	4.0000	3.8000	3.9200	-10.502%	1,147	5,203	+161.990%
2026-06-22	4.8000	5.2500	4.3800	4.3800	-5.400%	32	4,747	+134.475%
2026-06-18	4.5000	4.6300	4.1500	4.6300	+4.279%	336	4,912	+121.814%
2026-06-17	4.6500	5.0000	4.4000	4.4400	-6.918%	264	4,912	+131.306%
2026-06-16	5.1000	5.1000	4.7700	4.7700	-11.667%	55	4,793	+115.304%
2026-06-15	5.6500	5.8000	5.4000	5.4000	+14.894%	110	4,829	+90.185%
2026-06-12	4.9400	5.2100	4.7000	4.7000	-7.843%	48	4,830	+118.511%
2026-06-11	4.5900	5.1000	4.3500	5.1000	+13.586%	296	4,799	+101.373%
2026-06-10	4.8300	4.9200	4.4500	4.4900	-7.423%	351	4,762	+128.731%
2026-06-09	5.2000	5.5500	4.6400	4.8500	-11.009%	95	4,471	+111.753%
2026-06-08	5.2500	5.7000	5.2500	5.4500	+9.000%	120	4,414	+88.440%
2026-06-05	5.5000	5.5000	4.6800	5.0000	-19.355%	629	4,371	+105.400%
2026-06-04	5.5700	6.2000	5.5000	6.2000	+12.523%	86	4,119	+65.645%
2026-06-03	6.0700	6.0700	5.4300	5.5100	-11.840%	444	4,116	+86.388%
2026-06-02	6.6600	6.6600	5.9500	6.2500	-14.617%	403	4,111	+64.320%
2026-06-01	6.4500	7.3200	6.4500	7.3200	+1.245%	85	3,861	+40.301%
2026-05-29	6.9500	7.6500	6.7300	7.2300	+3.286%	161	3,862	+42.047%
2026-05-28	6.1000	7.2000	6.1000	7.0000	+4.478%	102	3,935	+46.714%
2026-05-27	6.9000	6.9500	6.7000	6.7000	-5.634%	66	3,875	+53.284%
2026-05-26	7.2200	7.5000	7.1000	7.1000	+4.412%	70	3,858	+44.648%
2026-05-22	7.4600	7.4600	6.8000	6.8000	-6.849%	33	3,902	+51.029%
2026-05-21	7.0100	7.3600	7.0100	7.3000	0.000%	117	3,994	+40.685%
2026-05-20	6.8900	7.3500	6.8900	7.3000	+6.569%	67	3,994	+40.685%
2026-05-19	6.8800	7.0000	6.6400	6.8500	-0.868%	118	3,827	+49.927%
2026-05-18	7.1800	7.3500	6.6000	6.9100	-13.625%	203	3,827	+48.625%
2026-05-15	8.7500	8.7500	8.0000	8.0000	-17.780%	195	3,827	+28.375%
2026-05-14	8.9000	10.2500	8.8900	9.7300	+5.189%	20	3,744	+5.550%
2026-05-13	9.0500	9.2500	9.0100	9.2500	-0.857%	12	3,718	+11.027%
2026-05-12	10.0000	10.0000	9.2500	9.3300	-12.312%	28	3,718	+10.075%
2026-05-11	9.9900	10.7800	9.9900	10.6400	+12.000%	70	3,718	-3.477%
2026-05-08	9.5500	9.5500	9.3500	9.5000	-1.554%	122	3,689	+8.105%
2026-05-07	10.2000	10.2000	9.4000	9.6500	-9.813%	54	3,763	+6.425%
2026-05-06	10.8000	10.9100	10.7000	10.7000	+1.518%	23	3,769	-4.019%
2026-05-05	10.9000	10.9000	10.5000	10.5400	-1.033%	36	3,780	-2.562%
2026-05-04	10.4000	10.7000	10.4000	10.6500	+9.119%	85	3,785	-3.568%
2026-05-01	9.9000	9.9500	9.7600	9.7600	+5.059%	121	3,700	+5.225%
2026-04-30	9.4000	9.4000	8.7000	9.2900	+6.782%	10	3,700	+10.549%
2026-04-29	9.1500	9.1500	8.6200	8.7000	-8.131%	22	3,705	+18.046%
2026-04-28	9.1300	9.4700	8.8500	9.4700	-1.865%	69	3,685	+8.448%
2026-04-27	10.0200	10.2700	9.6500	9.6500	-4.455%	69	3,654	+6.425%
2026-04-24	9.8900	10.2700	9.8900	10.1000	+1.202%	15	3,645	+1.683%
2026-04-23	10.9500	10.9500	9.8000	9.9800	-10.893%	114	3,652	+2.906%
2026-04-22	10.9000	11.2000	10.6500	11.2000	+13.246%	164	3,747	-8.304%
2026-04-21	10.6500	10.6500	9.8900	9.8900	-5.810%	16	3,834	+3.842%
2026-04-20	10.1200	10.6300	10.1200	10.5000	-3.670%	74	3,834	-2.190%
2026-04-17	11.1000	11.7000	10.9000	10.9000	+6.238%	123	3,767	-5.780%
2026-04-16	9.8700	10.3500	9.8000	10.2600	-1.346%	46	3,714	+0.097%
2026-04-15	9.5000	10.4000	9.5000	10.4000	+8.333%	165	3,681	-1.250%
2026-04-14	10.5000	11.0000	9.3200	9.6000	-1.336%	120	3,541	+6.979%
2026-04-13	9.1100	9.8000	9.1000	9.7300	+1.992%	66	3,455	+5.550%
2026-04-10	10.1500	10.1500	9.5000	9.5400	-0.105%	26	3,428	+7.652%
2026-04-09	9.7000	10.0000	9.0000	9.5500	+1.380%	17	3,415	+7.539%
2026-04-08	10.0000	10.0000	9.2500	9.4200	+11.085%	26	3,409	+9.023%
2026-04-07	8.6800	8.7000	8.2500	8.4800	-7.826%	19	3,407	+21.108%
2026-04-06	8.9200	9.5500	8.9000	9.2000	+11.515%	111	3,393	+11.630%
2026-04-02	7.7000	8.2500	7.7000	8.2500	-3.283%	110	3,238	+24.485%
2026-04-01	8.5500	8.6000	8.4500	8.5300	-0.814%	11	3,238	+20.399%
2026-03-31	7.8500	8.6000	7.8500	8.6000	+14.667%	15	3,237	+19.419%
2026-03-30	7.9200	8.0000	7.5000	7.5000	-2.724%	35	3,231	+36.933%
2026-03-27	7.9000	8.0000	7.5500	7.7100	-9.825%	129	3,217	+33.204%
2026-03-26	9.4000	9.5000	8.5000	8.5500	-13.897%	43	3,227	+20.117%
2026-03-25	10.2600	10.5500	9.5500	9.9300	+1.846%	57	3,209	+3.424%
2026-03-24	9.8000	10.0000	9.3000	9.7500	-2.985%	27	3,201	+5.333%
2026-03-23	9.7500	10.2800	9.6000	10.0500	+7.948%	39	3,200	+2.189%
2026-03-20	9.5000	10.0000	9.3100	9.3100	-7.455%	72	3,202	+10.311%
2026-03-19	10.0500	10.0600	9.5000	10.0600	-2.330%	122	3,246	+2.087%
2026-03-18	10.9500	11.0000	10.3000	10.3000	-12.564%	109	3,212	-0.291%
2026-03-17	12.1000	12.3000	11.7000	11.7800	-1.587%	46	3,279	-12.818%
2026-03-16	10.6000	12.0000	10.6000	11.9700	+24.041%	146	3,281	-14.202%
2026-03-13	10.6000	11.2700	9.6500	9.6500	-0.515%	704	3,308	+6.425%
2026-03-12	9.9000	9.9600	9.3500	9.7000	-3.483%	87	2,628	+5.876%
2026-03-11	10.0000	10.0800	9.6000	10.0500	+2.551%	60	2,669	+2.189%
2026-03-10	9.6900	10.2000	9.6000	9.8000	+1.554%	254	2,714	+4.796%
2026-03-09	8.8000	9.8500	8.8000	9.6500	+13.529%	150	2,626	+6.425%
2026-03-06	8.7000	9.0000	8.4600	8.5000	-9.958%	239	2,505	+20.824%
2026-03-05	10.5000	10.5000	9.3800	9.4400	-9.318%	27	2,294	+8.792%
2026-03-04	10.1100	10.8500	10.1000	10.4100	+14.774%	71	2,286	-1.345%
2026-03-03	9.3200	9.4000	8.7900	9.0700	-6.205%	16	2,294	+13.230%
2026-03-02	9.1000	10.0700	9.1000	9.6700	+13.232%	56	2,285	+6.205%
2026-02-27	9.1000	9.1000	8.4800	8.5400	-13.737%	35	2,251	+20.258%
2026-02-26	10.5000	10.5000	9.4000	9.9000	-8.333%	23	2,249	+3.737%
2026-02-25	9.9500	11.0000	9.9500	10.8000	+17.264%	54	2,260	-4.907%
2026-02-24	8.4500	9.2100	8.3500	9.2100	+7.719%	75	2,260	+11.509%
2026-02-23	9.0400	9.0400	8.5000	8.5500	-9.428%	60	2,251	+20.117%
2026-02-20	9.4500	9.9900	9.0000	9.4400	+2.832%	99	2,237	+8.792%
2026-02-19	9.1000	9.3000	9.0300	9.1800	-3.874%	35	2,192	+11.874%
2026-02-18	9.5600	9.8500	9.2000	9.5500	+0.526%	162	2,197	+7.539%
2026-02-17	9.4300	9.9100	9.4300	9.5000	-7.317%	40	2,244	+8.105%
2026-02-13	9.8300	10.7700	9.8300	10.2500	+7.330%	109	2,102	+0.195%
2026-02-12	9.3000	9.5500	8.6800	9.5500	+4.945%	295	2,102	+7.539%
2026-02-11	9.6800	9.6800	8.8900	9.1000	-7.520%	281	2,324	+12.857%
2026-02-10	10.3900	10.5000	9.7900	9.8400	-10.301%	75	2,374	+4.370%
2026-02-09	9.8500	11.2000	9.1700	10.9700	+7.655%	150	2,402	-6.381%
2026-02-06	8.9700	10.2000	8.8500	10.1900	+30.641%	179	2,281	+0.785%
2026-02-05	9.1500	9.7000	7.7000	7.8000	-21.608%	140	2,286	+31.667%
2026-02-04	10.4000	10.5800	9.6000	9.9500	-12.719%	188	2,196	+3.216%
2026-02-03	11.5000	11.5500	10.5000	11.4000	-3.797%	186	2,041	-9.912%
2026-02-02	12.0000	12.9500	11.7500	11.8500	-14.932%	324	1,904	-13.333%
2026-01-30	14.3500	14.4400	13.6000	13.9300	-5.815%	45	1,870	-26.274%
2026-01-29	16.1500	16.1500	14.7500	14.7900	-17.833%	100	1,859	-30.561%
2026-01-28	17.7000	18.0000	17.7000	18.0000	+3.330%	5	1,762	-42.944%
2026-01-27	16.3400	17.7000	16.2400	17.4200	+8.199%	231	1,765	-41.045%
2026-01-26	16.5000	16.8000	16.0700	16.1000	-5.572%	138	1,575	-36.211%
2026-01-23	17.3500	17.5000	16.9600	17.0500	-0.872%	13	1,616	-39.765%
2026-01-22	18.0000	18.3500	17.2000	17.2000	-1.714%	45	1,607	-40.291%
2026-01-21	16.7500	17.5000	15.4500	17.5000	+2.041%	65	1,596	-41.314%
2026-01-20	17.5500	17.5500	16.8000	17.1500	-9.737%	94	1,564	-40.117%
2026-01-16	18.3700	19.2600	18.3700	19.0000	-3.111%	12	1,551	-45.947%
2026-01-15	19.9500	20.4000	19.6100	19.6100	-6.396%	141	1,551	-47.629%
2026-01-14	21.6200	21.6200	20.3000	20.9500	+7.436%	22	1,654	-50.979%
2026-01-13	19.7000	20.0000	19.5000	19.5000	+0.515%	220	1,640	-47.333%
2026-01-12	18.5000	19.4000	18.5000	19.4000	+7.778%	11	1,590	-47.062%
2026-01-09	18.2500	19.5000	18.0000	18.0000	-7.407%	25	1,584	-42.944%
2026-01-08	18.5000	19.4400	18.5000	19.4400	+0.987%	22	1,586	-47.171%
2026-01-07	20.1700	20.1700	19.2500	19.2500	-7.005%	7	1,570	-46.649%
2026-01-06	22.0000	22.0000	20.6000	20.7000	+0.485%	7	1,565	-50.386%
2026-01-05	20.7500	21.0500	20.5000	20.6000	+5.371%	7	1,572	-50.146%
2026-01-02	17.5500	19.5500	17.5000	19.5500	+21.053%	53	1,572	-47.468%
2025-12-31	16.6000	16.6000	15.8500	16.1500	-3.293%	148	1,399	-36.409%
2025-12-30	17.5500	18.5500	16.7000	16.7000	-3.468%	45	1,399	-38.503%
2025-12-29	17.1000	18.4000	17.1000	17.3000	-0.746%	889	1,356	-40.636%
2025-12-26	17.5000	18.0000	17.0000	17.4300	-3.059%	541	1,771	-41.079%
2025-12-24	18.2200	18.2200	17.9800	17.9800	-3.644%	354	1,005	-42.881%
2025-12-23	18.7000	18.7000	18.5000	18.6600	-4.308%	9	1,005	-44.962%
2025-12-22	20.7400	20.7400	19.5000	19.5000	-4.878%	5	1,002	-47.333%
2025-12-19	20.5000	21.0000	19.7500	20.5000	+10.215%	41	999	-49.902%
2025-12-18	19.7800	21.1000	18.5000	18.6000	+0.324%	20	964	-44.785%
2025-12-17	20.2000	20.2000	18.4500	18.5400	-6.834%	200	947	-44.606%
2025-12-16	20.2000	20.2000	19.6500	19.9000	-1.728%	286	884	-48.392%
2025-12-15	23.5700	23.5700	20.2000	20.2500	-14.809%	12	832	-49.284%
2025-12-12	26.5000	26.5000	23.7700	23.7700	-11.963%	516	825	-56.794%
2025-12-11	27.1200	27.4000	27.0000	27.0000	-2.878%	6	717	-61.963%
2025-12-10	28.0000	28.0000	27.8000	27.8000	+2.056%	3	727	-63.058%
2025-12-09	27.2200	27.8500	27.2200	27.2400	+11.365%	11	728	-62.298%
2025-12-08	24.4300	24.4600	23.2400	24.4600	+2.172%	368	719	-58.013%
2025-12-05	23.9800	23.9800	23.9400	23.9400	-0.664%	25	363	-57.101%
2025-12-04	22.7500	24.1000	22.7500	24.1000	+5.332%	32	385	-57.386%
2025-12-03	23.0000	23.0000	21.3000	22.8800	+4.906%	128	386	-55.114%
2025-12-02	21.1800	21.8100	21.1800	21.8100	+12.539%	14	380	-52.912%
2025-12-01	19.4900	20.5500	18.7500	19.3800	-15.186%	41	368	-47.007%
2025-11-28	22.5500	23.1500	22.5500	22.8500	+6.131%	4	335	-55.055%
2025-11-26	19.8400	21.5300	19.1800	21.5300	+6.637%	122	233	-52.299%
2025-11-25	19.2000	20.1900	19.2000	20.1900	+0.348%	8	233	-49.133%
2025-11-24	17.3000	20.6800	17.3000	20.1200	+25.750%	100	235	-48.956%
2025-11-21	16.4000	17.2200	14.9000	16.0000	-3.614%	116	124	-35.813%
2025-11-20	18.5000	18.5000	16.1200	16.6000	0.000%	17	0	-38.133%

.dark-mode .kBhydq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBhydq{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C15BMNR Jan 15 2027 15.00 Call (BMNR270115C00015000)option OPRA

BMNR20270115C15
BMNR Jan 15 2027 15.00 Call (BMNR270115C00015000)
option OPRA