Dark

BMNR20270115C22.5
BMNR Jan 15 2027 22.50 Call (BMNR270115C00022500)
option OPRA

EOD

Jul 9, 2026

1.70-2.857%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8200	1.8200	1.6700	1.7000	-2.857%	5	15,998	0.000%
2026-07-08	1.7500	1.7500	1.6400	1.7500	-7.895%	133	15,997	-2.857%
2026-07-07	2.1000	2.1000	1.9000	1.9000	-13.636%	19	15,917	-10.526%
2026-07-06	1.7900	2.2300	1.7900	2.2000	+33.333%	221	15,919	-22.727%
2026-07-02	1.6300	1.8600	1.6300	1.6500	+8.553%	498	15,948	+3.030%
2026-07-01	1.4400	1.6700	1.4400	1.5200	+15.152%	118	15,948	+11.842%
2026-06-30	1.2600	1.3200	1.1300	1.3200	-5.036%	470	15,911	+28.788%
2026-06-29	1.2400	1.3900	1.2000	1.3900	-0.714%	303	16,216	+22.302%
2026-06-26	1.2700	1.5000	1.2700	1.4000	+3.704%	320	16,410	+21.429%
2026-06-25	1.4500	1.4500	1.2700	1.3500	-10.596%	210	16,307	+25.926%
2026-06-24	1.9300	1.9300	1.4700	1.5100	-20.942%	365	16,199	+12.583%
2026-06-23	1.9200	2.0000	1.8000	1.9100	-11.163%	40	16,176	-10.995%
2026-06-22	2.6000	2.7000	2.1500	2.1500	-8.511%	180	16,150	-20.930%
2026-06-18	2.2500	2.3500	2.0800	2.3500	+1.732%	48	16,306	-27.660%
2026-06-17	2.5500	2.5500	2.3100	2.3100	-4.149%	39	16,306	-26.407%
2026-06-16	2.7800	2.8500	2.4000	2.4100	-16.319%	47	16,268	-29.461%
2026-06-15	2.9900	3.1500	2.7800	2.8800	+16.599%	59	16,245	-40.972%
2026-06-12	2.6000	2.7500	2.4700	2.4700	-6.792%	9	16,225	-31.174%
2026-06-11	2.4300	2.7000	2.3500	2.6500	+12.766%	26	16,220	-35.849%
2026-06-10	2.5100	2.5300	2.3200	2.3500	-8.203%	135	16,211	-27.660%
2026-06-09	3.0500	3.0500	2.3600	2.5600	-14.950%	121	16,095	-33.594%
2026-06-08	2.9500	3.2000	2.9500	3.0100	+16.216%	142	16,050	-43.522%
2026-06-05	3.1000	3.2000	2.5600	2.5900	-28.650%	162	16,053	-34.363%
2026-06-04	3.0000	3.6300	3.0000	3.6300	+19.016%	97	16,067	-53.168%
2026-06-03	3.4500	3.4500	3.0000	3.0500	-11.850%	243	15,991	-44.262%
2026-06-02	3.4500	3.7800	3.3500	3.4600	-15.610%	652	15,828	-50.867%
2026-06-01	3.9000	4.1000	3.8200	4.1000	+2.500%	81	15,444	-58.537%
2026-05-29	3.8500	4.3500	3.6000	4.0000	-0.498%	254	15,405	-57.500%
2026-05-28	3.4200	4.1400	3.3500	4.0200	+4.416%	461	15,407	-57.711%
2026-05-27	4.1500	4.1500	3.8000	3.8500	-4.229%	44	15,187	-55.844%
2026-05-26	4.2000	4.3500	4.0000	4.0200	+10.137%	92	15,192	-57.711%
2026-05-22	4.3700	4.6500	3.6500	3.6500	-15.116%	273	15,142	-53.425%
2026-05-21	4.1500	4.3000	4.1100	4.3000	+1.896%	135	15,110	-60.465%
2026-05-20	4.1800	4.3500	3.9800	4.2200	+4.198%	20	15,110	-59.716%
2026-05-19	3.9000	4.0500	3.7900	4.0500	+2.015%	41	16,061	-58.025%
2026-05-18	4.3000	4.3900	3.7500	3.9700	-16.421%	1,495	16,061	-57.179%
2026-05-15	5.7000	5.9000	4.7500	4.7500	-21.488%	318	16,061	-64.211%
2026-05-14	5.6700	6.5100	5.3000	6.0500	+8.036%	252	16,087	-71.901%
2026-05-13	5.7500	5.9500	5.5500	5.6000	-5.565%	169	15,920	-69.643%
2026-05-12	6.2200	6.2200	5.7500	5.9300	-12.148%	142	15,920	-71.332%
2026-05-11	6.1500	7.0500	6.1500	6.7500	+8.000%	1,720	15,920	-74.815%
2026-05-08	6.1500	6.5500	5.9000	6.2500	+0.806%	101	15,787	-72.800%
2026-05-07	6.9000	6.9000	5.9800	6.2000	-7.463%	263	15,753	-72.581%
2026-05-06	7.2000	7.3000	6.7000	6.7000	-4.149%	225	15,716	-74.627%
2026-05-05	7.1500	7.1500	6.9000	6.9900	+1.895%	36	15,571	-75.680%
2026-05-04	6.2500	7.1000	6.2500	6.8600	+8.031%	302	15,551	-75.219%
2026-05-01	6.0500	6.6500	6.0000	6.3500	+7.627%	347	15,630	-73.228%
2026-04-30	5.8000	5.9000	5.7000	5.9000	+5.357%	39	15,630	-71.186%
2026-04-29	5.7000	5.7000	5.3500	5.6000	-7.438%	55	15,657	-69.643%
2026-04-28	5.8100	6.0500	5.7000	6.0500	-3.509%	71	15,627	-71.901%
2026-04-27	6.7700	6.9000	6.2000	6.2700	-6.696%	71	15,568	-72.887%
2026-04-24	7.1000	7.1000	6.5000	6.7200	+1.053%	62	15,531	-74.702%
2026-04-23	7.2500	7.2500	6.5200	6.6500	-10.738%	149	15,489	-74.436%
2026-04-22	7.3000	7.5000	7.1000	7.4500	+17.323%	85	15,364	-77.181%
2026-04-21	6.9000	7.0000	6.3500	6.3500	-8.764%	116	15,322	-73.228%
2026-04-20	6.8500	7.0500	6.3900	6.9600	-2.247%	242	15,322	-75.575%
2026-04-17	7.2500	8.0000	7.0000	7.1200	+3.942%	260	15,108	-76.124%
2026-04-16	6.7000	6.8500	6.3200	6.8500	+0.735%	86	14,955	-75.182%
2026-04-15	6.5000	6.8500	6.1000	6.8000	+12.397%	102	14,889	-75.000%
2026-04-14	6.9000	7.4500	6.0500	6.0500	-3.200%	131	14,836	-71.901%
2026-04-13	6.0000	6.5500	6.0000	6.2500	+0.644%	17	14,783	-72.800%
2026-04-10	6.5000	6.5500	6.1800	6.2100	+0.161%	53	14,774	-72.625%
2026-04-09	6.3000	6.6500	6.2000	6.2000	-0.958%	51	14,744	-72.581%
2026-04-08	6.6000	6.6000	6.1400	6.2600	+13.406%	50	14,728	-72.843%
2026-04-07	5.5400	5.5400	5.3200	5.5200	-8.000%	14	14,699	-69.203%
2026-04-06	5.8800	6.2000	5.5000	6.0000	+11.524%	68	14,704	-71.667%
2026-04-02	4.9500	5.3800	4.8500	5.3800	-4.779%	958	13,762	-68.401%
2026-04-01	5.9000	5.9000	5.5000	5.6500	-1.739%	12	13,762	-69.912%
2026-03-31	4.8800	5.7500	4.8800	5.7500	+22.081%	20	13,756	-70.435%
2026-03-30	5.2200	5.2200	4.6500	4.7100	-5.800%	183	13,751	-63.907%
2026-03-27	5.4000	5.4000	4.9000	5.0000	-11.504%	170	13,921	-66.000%
2026-03-26	6.7000	6.7000	5.6300	5.6500	-14.394%	53	13,827	-69.912%
2026-03-25	6.8600	7.0700	6.5000	6.6000	+2.326%	334	13,799	-74.242%
2026-03-24	6.7500	6.8300	6.3100	6.4500	-6.522%	113	13,581	-73.643%
2026-03-23	7.0000	7.1400	6.5000	6.9000	+6.481%	293	13,678	-75.362%
2026-03-20	6.7500	6.7500	6.4800	6.4800	-6.763%	138	13,954	-73.765%
2026-03-19	6.6300	6.9500	6.5500	6.9500	-3.472%	33	13,937	-75.540%
2026-03-18	7.7000	7.7000	7.0000	7.2000	-13.772%	172	13,912	-76.389%
2026-03-17	8.5000	8.8000	8.3500	8.3500	-1.765%	22	13,797	-79.641%
2026-03-16	8.0000	8.6000	7.9200	8.5000	+22.832%	346	13,797	-80.000%
2026-03-13	7.3000	8.0900	6.8200	6.9200	+4.848%	394	14,025	-75.434%
2026-03-12	6.6600	6.9000	6.4900	6.6000	-6.117%	161	14,299	-74.242%
2026-03-11	7.0300	7.2000	6.7000	7.0300	+0.429%	15	14,156	-75.818%
2026-03-10	6.9700	7.3600	6.7500	7.0000	+7.034%	47	14,147	-75.714%
2026-03-09	6.2000	6.6100	6.2000	6.5400	+11.604%	84	14,104	-74.006%
2026-03-06	6.0600	6.1000	5.8600	5.8600	-10.942%	149	14,105	-70.990%
2026-03-05	7.3000	7.3000	6.5000	6.5800	-10.476%	108	14,017	-74.164%
2026-03-04	7.0500	7.7500	7.0500	7.3500	+16.667%	187	13,943	-76.871%
2026-03-03	6.3000	6.4500	6.0400	6.3000	-8.029%	54	13,998	-73.016%
2026-03-02	7.0000	7.1300	6.8500	6.8500	+16.102%	13	13,948	-75.182%
2026-02-27	6.3200	6.3300	5.8700	5.9000	-15.714%	43	13,942	-71.186%
2026-02-26	7.5000	7.5000	6.4000	7.0000	-10.256%	192	13,903	-75.714%
2026-02-25	7.0400	8.0000	7.0000	7.8000	+27.869%	123	13,797	-78.205%
2026-02-24	5.8400	6.1000	5.8400	6.1000	+0.826%	8	13,797	-72.131%
2026-02-23	6.3500	6.3500	5.9400	6.0500	-10.104%	91	13,791	-71.901%
2026-02-20	6.6400	6.8200	6.5000	6.7300	+5.984%	323	13,774	-74.740%
2026-02-19	6.5200	6.5300	6.3000	6.3500	-2.905%	43	13,654	-73.228%
2026-02-18	6.9000	7.0000	6.4000	6.5400	-3.824%	115	13,651	-74.006%
2026-02-17	7.1900	7.3000	6.7000	6.8000	-9.333%	136	13,686	-75.000%
2026-02-13	7.2000	7.8500	6.9000	7.5000	+19.427%	194	13,723	-77.333%
2026-02-12	6.8000	6.8000	6.2000	6.2800	-4.848%	28	13,723	-72.930%
2026-02-11	7.1500	7.1900	6.3000	6.6000	-5.714%	79	13,730	-74.242%
2026-02-10	7.4500	7.7500	6.9200	7.0000	-13.043%	309	13,737	-75.714%
2026-02-09	6.6500	8.1500	6.6500	8.0500	+9.524%	267	13,454	-78.882%
2026-02-06	6.5000	7.4500	6.5000	7.3500	+33.636%	115	13,254	-76.871%
2026-02-05	6.6500	7.1000	5.4500	5.5000	-25.170%	669	13,184	-69.091%
2026-02-04	8.4500	8.4500	6.9000	7.3500	-14.634%	177	12,720	-76.871%
2026-02-03	8.7000	8.7500	7.7500	8.6100	-2.270%	683	12,638	-80.256%
2026-02-02	9.7500	9.7500	8.7000	8.8100	-14.216%	288	12,371	-80.704%
2026-01-30	11.1400	11.2300	10.1000	10.2700	-9.912%	749	12,101	-83.447%
2026-01-29	12.9800	12.9800	11.3400	11.4000	-22.449%	962	11,352	-85.088%
2026-01-28	14.3400	14.7000	14.0000	14.7000	+10.776%	209	10,444	-88.435%
2026-01-27	12.6200	13.2700	12.6200	13.2700	+7.016%	501	10,447	-87.189%
2026-01-26	12.7000	13.3500	12.4000	12.4000	-8.419%	624	9,946	-86.290%
2026-01-23	13.4500	14.0800	13.4400	13.5400	+0.222%	709	9,497	-87.445%
2026-01-22	13.9100	13.9300	13.2300	13.5100	+6.798%	538	8,788	-87.417%
2026-01-21	13.3200	13.3200	12.3000	12.6500	-4.167%	904	8,255	-86.561%
2026-01-20	13.5100	13.9100	13.2000	13.2000	-11.409%	1,351	7,351	-87.121%
2026-01-16	15.2000	15.2000	14.4000	14.9000	-8.308%	6	6,037	-88.591%
2026-01-15	16.8500	16.8500	15.8000	16.2500	-4.859%	10	6,037	-89.538%
2026-01-14	17.5500	18.0500	16.2500	17.0800	+6.750%	9	6,029	-90.047%
2026-01-13	15.6500	16.4500	15.6500	16.0000	+7.383%	331	6,020	-89.375%
2026-01-12	14.6000	15.9000	14.6000	14.9000	-1.325%	305	5,689	-88.591%
2026-01-09	15.2700	15.8500	14.3800	15.1000	-3.205%	507	5,384	-88.742%
2026-01-08	14.3300	15.6000	14.3200	15.6000	+3.311%	1,201	4,877	-89.103%
2026-01-07	16.1300	16.1300	14.9000	15.1000	-9.146%	1,369	3,374	-88.742%
2026-01-06	17.8000	17.8000	16.6200	16.6200	-7.151%	228	2,012	-89.771%
2026-01-05	18.0000	18.0000	16.5000	17.9000	+13.651%	409	1,784	-90.503%
2026-01-02	13.2500	15.7500	13.2500	15.7500	+23.047%	73	1,391	-89.206%
2025-12-31	13.4500	13.4500	12.7500	12.8000	-3.759%	68	1,348	-86.719%
2025-12-30	14.0000	14.0000	13.3000	13.3000	-6.338%	63	1,348	-87.218%
2025-12-26	13.8500	14.2000	13.8500	14.2000	-3.401%	14	1,409	-88.028%
2025-12-24	14.6400	14.8500	14.6400	14.7000	-6.369%	8	1,393	-88.435%
2025-12-23	16.8000	16.8000	14.9400	15.7000	-7.101%	9	1,393	-89.172%
2025-12-22	17.3200	17.3200	16.9000	16.9000	+9.740%	2	1,384	-89.941%
2025-12-18	16.0000	16.6000	15.4000	15.4000	-1.911%	9	1,384	-88.961%
2025-12-17	16.6500	17.4000	15.0800	15.7000	-6.548%	75	1,375	-89.172%
2025-12-16	16.6300	17.3000	16.5000	16.8000	-1.176%	28	1,321	-89.881%
2025-12-15	18.8000	18.8000	16.6500	17.0000	-17.355%	17	1,295	-90.000%
2025-12-12	22.8000	22.8000	20.5700	20.5700	-11.374%	6	1,280	-91.736%
2025-12-11	22.5600	23.2500	22.5600	23.2100	-1.694%	5	1,279	-92.676%
2025-12-10	23.6100	23.6100	23.6100	23.6100	+7.318%	1	1,276	-92.800%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+6.024%	1	1,276	-92.273%
2025-12-08	20.5000	20.7500	20.5000	20.7500	+3.182%	2	1,276	-91.807%
2025-12-05	21.9000	21.9000	20.1000	20.1100	-0.936%	302	1,274	-91.546%
2025-12-04	19.0100	20.6400	18.3700	20.3000	+15.670%	607	1,013	-91.626%
2025-12-02	18.5000	18.5000	17.4000	17.5500	+11.217%	11	419	-90.313%
2025-12-01	17.6000	17.6000	15.3500	15.7800	-16.064%	13	415	-89.227%
2025-11-28	19.5500	19.8500	18.8000	18.8000	+3.638%	29	410	-90.957%
2025-11-26	16.4700	18.1400	16.4200	18.1400	+13.375%	5	386	-90.628%
2025-11-25	15.5000	16.0000	15.5000	16.0000	+0.063%	54	386	-89.375%
2025-11-24	15.2500	16.1000	15.2500	15.9900	+19.062%	5	376	-89.368%
2025-11-21	12.5000	13.7500	12.0000	13.4300	-2.752%	60	375	-87.342%
2025-11-20	16.3200	16.3200	13.8100	13.8100	-20.632%	22	349	-87.690%
2025-11-19	17.4000	17.4000	17.4000	17.4000	-7.692%	1	348	-90.230%
2025-11-18	19.0000	19.1100	18.8500	18.8500	-4.798%	10	347	-90.981%
2025-11-14	20.1000	21.0000	19.8000	19.8000	-14.692%	34	347	-91.414%
2025-11-13	23.2100	23.2100	23.2100	23.2100	-10.731%	1	344	-92.676%
2025-11-10	26.7500	26.7500	26.0000	26.0000	+3.917%	12	343	-93.462%
2025-11-07	22.3700	25.0200	22.3700	25.0200	+4.994%	53	332	-93.205%
2025-11-06	23.1900	23.8300	23.1900	23.8300	-2.735%	4	345	-92.866%
2025-11-04	25.8500	27.6000	24.5000	24.5000	-12.656%	35	345	-93.061%
2025-11-03	28.0000	28.0500	28.0000	28.0500	-9.516%	23	297	-93.939%
2025-10-31	31.0000	31.0000	31.0000	31.0000	-12.553%	1	297	-94.516%
2025-10-29	35.0000	35.4500	33.7400	35.4500	-3.010%	55	297	-95.205%
2025-10-28	36.5500	36.5500	36.5500	36.5500	-3.307%	1	242	-95.349%
2025-10-27	36.7500	37.9500	36.7500	37.8000	+8.000%	12	241	-95.503%
2025-10-24	35.0000	35.0000	35.0000	35.0000	+4.291%	1	241	-95.143%
2025-10-23	33.4600	33.5600	33.4600	33.5600	+2.693%	2	241	-94.934%
2025-10-22	32.6300	32.6800	31.7000	32.6800	-11.676%	4	241	-94.798%
2025-10-20	36.5000	37.7500	36.5000	37.0000	+8.187%	15	239	-95.405%
2025-10-17	34.2000	34.2000	34.2000	34.2000	-10.236%	10	240	-95.029%
2025-10-16	38.1000	38.1000	38.1000	38.1000	+2.973%	3	235	-95.538%
2025-10-15	37.0000	37.0000	37.0000	37.0000	-6.329%	15	235	-95.405%
2025-10-13	38.9500	39.5000	38.9500	39.5000	+1.334%	2	235	-95.696%
2025-10-10	40.0000	40.0000	38.9800	38.9800	-10.164%	15	235	-95.639%
2025-10-07	43.3000	43.4500	43.2200	43.3900	-3.685%	60	234	-96.082%
2025-10-06	45.0500	45.0500	45.0500	45.0500	+7.390%	1	234	-96.226%
2025-10-03	41.9500	41.9500	41.9500	41.9500	+8.314%	1	235	-95.948%
2025-10-02	38.7300	38.7300	38.7300	38.7300	+14.994%	1	235	-95.611%
2025-09-26	33.3900	33.6800	33.3900	33.6800	-5.127%	32	235	-94.952%
2025-09-25	36.8500	36.8500	35.5000	35.5000	-9.669%	6	250	-95.211%
2025-09-24	39.3000	39.3000	39.3000	39.3000	-1.848%	1	249	-95.674%
2025-09-23	40.0400	40.0400	40.0400	40.0400	-1.136%	10	249	-95.754%
2025-09-22	40.5000	40.5000	40.5000	40.5000	-11.726%	1	259	-95.802%
2025-09-19	44.6500	45.9500	44.6500	45.8800	+11.902%	7	258	-96.295%
2025-09-17	40.2000	41.0000	40.1500	41.0000	+10.512%	9	258	-95.854%
2025-09-15	35.9200	37.1000	35.7300	37.1000	-0.908%	35	255	-95.418%
2025-09-12	35.2500	37.4400	34.4000	37.4400	+15.556%	3	260	-95.459%
2025-09-11	33.1000	33.1000	32.4000	32.4000	+4.516%	10	258	-94.753%
2025-09-10	31.0000	31.0000	30.7500	31.0000	+9.155%	4	255	-94.516%
2025-09-08	28.2300	28.4000	28.2000	28.4000	+9.441%	14	253	-94.014%
2025-09-05	26.0000	26.0000	25.9500	25.9500	-0.954%	46	251	-93.449%
2025-09-04	26.5100	26.5100	26.2000	26.2000	-9.997%	21	229	-93.511%
2025-09-03	30.4000	30.4000	28.7900	29.1100	+0.379%	56	228	-94.160%
2025-08-29	30.3100	30.3100	29.0000	29.0000	-7.937%	22	183	-94.138%
2025-08-28	31.7000	31.7000	31.5000	31.5000	-2.778%	3	183	-94.603%
2025-08-27	33.2000	33.2000	32.2900	32.4000	-7.955%	72	181	-94.753%
2025-08-26	35.1000	35.2000	35.1000	35.2000	-0.509%	3	145	-95.170%
2025-08-25	35.3800	35.3800	35.3800	35.3800	+2.551%	1	142	-95.195%
2025-08-21	34.5000	34.5000	34.5000	34.5000	+1.471%	1	141	-95.072%
2025-08-20	34.4800	34.4800	33.2000	34.0000	+4.103%	9	140	-95.000%
2025-08-19	36.2800	36.2800	32.6600	32.6600	-19.158%	9	131	-94.795%
2025-08-18	37.4000	40.4000	37.4000	40.4000	-2.415%	13	123	-95.792%
2025-08-15	39.9000	41.9000	39.9000	41.4000	-5.220%	14	118	-95.894%
2025-08-14	44.4900	44.7500	43.6800	43.6800	-5.064%	3	112	-96.108%
2025-08-13	52.5000	52.5000	45.6000	46.0100	-0.562%	150	111	-96.305%
2025-08-12	42.7700	46.2700	42.7300	46.2700	+15.387%	6	80	-96.326%
2025-08-11	46.5000	46.5000	40.1000	40.1000	+11.389%	4	86	-95.761%
2025-08-08	31.7300	36.0000	31.6800	36.0000	+38.462%	8	84	-95.278%
2025-08-07	27.5000	27.5000	26.0000	26.0000	+10.638%	5	77	-93.462%
2025-08-06	21.2000	23.5000	21.2000	23.5000	+17.500%	4	72	-92.766%
2025-08-05	18.3300	20.0000	18.3100	20.0000	+2.041%	11	68	-91.500%
2025-08-04	20.3000	20.3000	19.6000	19.6000	+0.513%	8	60	-91.327%
2025-08-01	18.3800	19.5000	18.3800	19.5000	-11.565%	5	54	-91.282%
2025-07-30	21.0000	22.0500	21.0000	22.0500	+10.250%	13	49	-92.290%
2025-07-29	21.6000	21.6000	19.5000	20.0000	-25.206%	16	36	-91.500%
2025-07-28	30.0000	30.0000	26.6400	26.7400	-6.797%	26	26	-93.642%
2025-07-25	28.6900	28.6900	28.6900	28.6900	0.000%	1	0	-94.075%

.dark-mode .zhcDsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhcDsV{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C22.5BMNR Jan 15 2027 22.50 Call (BMNR270115C00022500)option OPRA

BMNR20270115C22.5
BMNR Jan 15 2027 22.50 Call (BMNR270115C00022500)
option OPRA