Dark

BMNR20270115C47
BMNR Jan 15 2027 47.00 Call (BMNR270115C00047000)
option OPRA

EOD

Jul 9, 2026

0.3800-20.833%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3500	0.3800	0.3500	0.3800	-20.833%	3	1,769	0.000%
2026-07-06	0.3800	0.5500	0.3800	0.4800	+65.517%	19	1,771	-20.833%
2026-06-29	0.3000	0.3000	0.2900	0.2900	-14.706%	2	1,771	+31.034%
2026-06-26	0.3000	0.3400	0.3000	0.3400	+6.250%	3	1,772	+11.765%
2026-06-25	0.3600	0.3600	0.3100	0.3200	-11.111%	21	1,773	+18.750%
2026-06-24	0.4100	0.4100	0.3600	0.3600	-37.931%	64	1,754	+5.556%
2026-06-22	0.5800	0.5800	0.5800	0.5800	+16.000%	11	1,753	-34.483%
2026-06-18	0.4900	0.5200	0.4600	0.5000	-26.471%	119	1,753	-24.000%
2026-06-16	0.6800	0.7000	0.6800	0.6800	+6.250%	9	1,753	-44.118%
2026-06-12	0.7000	0.7000	0.6400	0.6400	+14.286%	21	1,753	-40.625%
2026-06-11	0.5600	0.5600	0.5600	0.5600	-9.677%	1	1,744	-32.143%
2026-06-10	0.6300	0.6300	0.6100	0.6200	-1.587%	17	1,743	-38.710%
2026-06-09	0.7500	0.7500	0.6200	0.6300	-20.253%	68	1,753	-39.683%
2026-06-08	0.8100	0.8500	0.7900	0.7900	+9.722%	70	1,742	-51.899%
2026-06-05	0.7100	0.7900	0.7000	0.7200	-23.404%	47	1,704	-47.222%
2026-06-04	0.8300	0.9400	0.8100	0.9400	+23.684%	61	1,676	-59.574%
2026-06-03	0.8400	0.8500	0.7500	0.7600	-15.556%	82	1,706	-50.000%
2026-06-02	0.8800	0.9000	0.8300	0.9000	-14.286%	47	1,716	-57.778%
2026-06-01	0.9400	1.0500	0.9300	1.0500	-4.545%	20	1,711	-63.810%
2026-05-29	0.9000	1.1500	0.9000	1.1000	+10.000%	49	1,709	-65.455%
2026-05-28	0.8600	1.0400	0.8600	1.0000	+2.041%	77	1,688	-62.000%
2026-05-27	0.9500	0.9900	0.9400	0.9800	-4.854%	102	1,655	-61.224%
2026-05-26	1.0600	1.0800	1.0300	1.0300	+13.187%	39	1,589	-63.107%
2026-05-22	0.9900	1.0200	0.9100	0.9100	-10.784%	4	1,552	-58.242%
2026-05-21	1.0200	1.0200	1.0200	1.0200	0.000%	5	1,548	-62.745%
2026-05-20	1.0500	1.0600	1.0200	1.0200	+2.000%	103	1,548	-62.745%
2026-05-19	1.0300	1.0500	0.9600	1.0000	-2.913%	114	1,593	-62.000%
2026-05-18	1.1100	1.1100	0.9900	1.0300	-19.531%	43	1,593	-63.107%
2026-05-15	1.5000	1.5000	1.2700	1.2800	-28.090%	58	1,593	-70.313%
2026-05-14	1.6900	1.8700	1.6900	1.7800	+11.250%	19	1,603	-78.652%
2026-05-13	1.7800	1.7800	1.6000	1.6000	-10.615%	57	1,613	-76.250%
2026-05-12	1.9300	1.9300	1.6300	1.7900	-13.107%	20	1,613	-78.771%
2026-05-11	2.0300	2.0600	1.8900	2.0600	+6.186%	81	1,613	-81.553%
2026-05-08	1.7900	1.9400	1.7900	1.9400	+4.865%	10	1,646	-80.412%
2026-05-07	2.0000	2.0000	1.8500	1.8500	-12.736%	10	1,654	-79.459%
2026-05-06	2.0700	2.1200	2.0400	2.1200	-0.469%	11	1,646	-82.075%
2026-05-05	2.2800	2.3000	2.1300	2.1300	-3.182%	35	1,653	-82.160%
2026-05-04	2.0600	2.2000	2.0600	2.2000	+15.789%	4	1,652	-82.727%
2026-05-01	2.0000	2.0000	1.9000	1.9000	+6.742%	7	1,646	-80.000%
2026-04-30	1.8000	1.8000	1.7800	1.7800	+1.714%	6	1,646	-78.652%
2026-04-29	1.6000	1.7500	1.6000	1.7500	0.000%	12	1,649	-78.286%
2026-04-28	1.8500	1.8500	1.7500	1.7500	-13.793%	153	1,653	-78.286%
2026-04-27	2.2100	2.2100	2.0300	2.0300	-5.581%	9	1,679	-81.281%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-7.725%	2	1,684	-82.326%
2026-04-23	2.4300	2.4300	2.3300	2.3300	-9.339%	4	1,682	-83.691%
2026-04-22	2.1700	2.5700	2.1700	2.5700	+28.500%	153	1,685	-85.214%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,700	-81.000%
2026-04-20	2.0000	2.0700	2.0000	2.0700	-6.335%	9	1,700	-81.643%
2026-04-17	2.2200	2.5700	2.2100	2.2100	+8.333%	45	1,696	-82.805%
2026-04-16	2.0400	2.0400	2.0400	2.0400	+1.493%	2	1,693	-81.373%
2026-04-15	1.8800	2.0100	1.7800	2.0100	+19.643%	9	1,692	-81.095%
2026-04-14	2.1100	2.1100	1.6800	1.6800	-16.000%	10	1,694	-77.381%
2026-04-10	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,689	-81.000%
2026-04-08	1.8300	2.0000	1.8100	2.0000	+19.048%	7	1,689	-81.000%
2026-04-07	1.6600	1.6900	1.6600	1.6800	-6.667%	22	1,688	-77.381%
2026-04-06	1.6600	1.9800	1.6600	1.8000	+11.801%	264	1,668	-78.889%
2026-04-02	1.6100	1.6100	1.6100	1.6100	-8.000%	10	1,718	-76.398%
2026-04-01	1.7900	1.7900	1.7500	1.7500	-4.372%	5	1,718	-78.286%
2026-03-31	1.5700	1.8300	1.5500	1.8300	+27.972%	33	1,717	-79.235%
2026-03-30	1.6800	1.6800	1.4300	1.4300	-12.270%	114	1,705	-73.427%
2026-03-27	1.6400	1.8500	1.5600	1.6300	-7.386%	200	1,714	-76.687%
2026-03-26	2.1700	2.1700	1.7600	1.7600	-18.140%	83	1,711	-78.409%
2026-03-25	2.4900	2.4900	2.1500	2.1500	-4.018%	53	1,731	-82.326%
2026-03-24	2.2500	2.2500	2.2000	2.2400	-16.105%	26	1,707	-83.036%
2026-03-23	2.1700	2.6700	2.1700	2.6700	+8.980%	3	1,696	-85.768%
2026-03-20	2.5700	2.5700	2.3000	2.4500	-3.162%	38	1,698	-84.490%
2026-03-19	2.5300	2.5300	2.5300	2.5300	-13.058%	4	1,682	-84.980%
2026-03-18	2.9100	2.9100	2.9100	2.9100	-13.905%	26	1,684	-86.942%
2026-03-17	3.4700	3.5000	3.2600	3.3800	+4.644%	160	1,684	-88.757%
2026-03-16	3.2600	3.4500	3.0800	3.2300	+7.667%	24	1,671	-88.235%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+12.782%	1	1,662	-87.333%
2026-03-12	2.6200	2.6600	2.6200	2.6600	-4.317%	6	1,661	-85.714%
2026-03-11	2.8300	2.8300	2.7800	2.7800	+0.361%	9	1,666	-86.331%
2026-03-10	2.8000	2.9900	2.7400	2.7700	-3.147%	122	1,662	-86.282%
2026-03-09	2.5400	2.8600	2.5400	2.8600	+17.213%	83	1,699	-86.713%
2026-03-06	2.4800	2.5100	2.4000	2.4400	-7.224%	335	1,735	-84.426%
2026-03-05	2.8300	2.8300	2.6300	2.6300	-13.770%	4	1,528	-85.551%
2026-03-04	2.9600	3.0500	2.9600	3.0500	0.000%	3	1,524	-87.541%
2026-03-02	2.4000	3.0500	2.3300	3.0500	+30.901%	17	1,524	-87.541%
2026-02-27	2.5400	2.6700	2.3100	2.3300	-12.406%	12	1,509	-83.691%
2026-02-26	2.9000	3.0500	2.6400	2.6600	-18.902%	111	1,507	-85.714%
2026-02-25	2.9800	3.3000	2.9300	3.2800	+29.644%	16	1,506	-88.415%
2026-02-24	2.4600	2.5800	2.4600	2.5300	+3.265%	7	1,506	-84.980%
2026-02-23	2.5400	2.5600	2.4500	2.4500	-10.909%	48	1,506	-84.490%
2026-02-20	2.8600	2.8600	2.6500	2.7500	+5.769%	65	1,495	-86.182%
2026-02-19	2.6200	2.6200	2.6000	2.6000	-4.412%	2	1,495	-85.385%
2026-02-18	2.8200	2.9200	2.7200	2.7200	-4.561%	17	1,494	-86.029%
2026-02-17	3.1100	3.1400	2.8300	2.8500	-9.524%	19	1,494	-86.667%
2026-02-13	3.1000	3.3000	3.0500	3.1500	+15.809%	14	1,487	-87.937%
2026-02-12	3.0200	3.0200	2.7100	2.7200	-1.805%	104	1,487	-86.029%
2026-02-11	2.7300	2.7700	2.7300	2.7700	-7.667%	3	1,486	-86.282%
2026-02-10	3.3900	3.4200	3.0000	3.0000	-13.043%	53	1,484	-87.333%
2026-02-09	3.3400	3.4500	3.3400	3.4500	+2.985%	10	1,433	-88.986%
2026-02-06	3.4000	3.5000	3.0500	3.3500	+24.535%	154	1,438	-88.657%
2026-02-05	3.4500	3.4500	2.6900	2.6900	-22.029%	53	1,423	-85.874%
2026-02-04	3.9000	3.9000	3.4100	3.4500	-9.211%	23	1,419	-88.986%
2026-02-03	4.0000	4.0200	3.6500	3.8000	-9.524%	17	1,410	-90.000%
2026-02-02	4.5500	4.7000	4.2000	4.2000	-19.231%	39	1,416	-90.952%
2026-01-30	5.2000	5.3500	5.0000	5.2000	-7.143%	28	1,401	-92.692%
2026-01-29	6.3500	6.3500	5.2500	5.6000	-22.865%	31	1,415	-93.214%
2026-01-28	7.3500	7.3500	7.0500	7.2600	+6.765%	11	1,408	-94.766%
2026-01-27	6.5500	6.8000	6.2500	6.8000	+8.800%	23	1,402	-94.412%
2026-01-26	6.4500	6.4500	6.2500	6.2500	-10.714%	23	1,381	-93.920%
2026-01-23	6.8000	7.0000	6.6200	7.0000	-5.020%	9	1,373	-94.571%
2026-01-22	6.9000	7.3700	6.9000	7.3700	+2.361%	9	1,379	-94.844%
2026-01-21	6.9500	7.2000	6.1000	7.2000	+4.348%	25	1,382	-94.722%
2026-01-20	7.4200	7.4200	6.8500	6.9000	-14.815%	34	1,370	-94.493%
2026-01-16	8.0000	8.3500	8.0000	8.1000	-10.989%	47	1,314	-95.309%
2026-01-15	9.3000	9.3000	8.8000	9.1000	-4.412%	30	1,314	-95.824%
2026-01-14	9.1900	10.3500	9.1900	9.5200	+9.300%	17	1,311	-96.008%
2026-01-13	8.7100	8.7100	8.7100	8.7100	+2.471%	6	1,316	-95.637%
2026-01-12	8.4500	8.5000	8.4500	8.5000	+6.250%	7	1,316	-95.529%
2026-01-09	8.3000	8.6200	8.0000	8.0000	-5.437%	21	1,311	-95.250%
2026-01-08	7.6900	8.4600	7.6500	8.4600	+3.045%	167	1,295	-95.508%
2026-01-07	8.9400	8.9400	8.1500	8.2100	-13.579%	142	1,250	-95.371%
2026-01-06	10.4500	10.4500	9.5000	9.5000	-7.317%	14	1,249	-96.000%
2026-01-05	9.8000	10.2500	9.6800	10.2500	+15.169%	6	1,241	-96.293%
2026-01-02	8.4500	9.1500	8.4500	8.9000	+29.738%	12	1,240	-95.730%
2025-12-31	7.1700	7.1800	6.8600	6.8600	-8.533%	124	1,261	-94.461%
2025-12-30	8.0000	8.2600	7.4500	7.5000	-6.250%	201	1,261	-94.933%
2025-12-29	7.8500	8.7800	7.8500	8.0000	-0.621%	51	1,314	-95.250%
2025-12-26	7.9500	8.1000	7.8900	8.0500	-6.395%	12	1,309	-95.280%
2025-12-24	8.1000	8.7000	8.1000	8.6000	-2.384%	16	1,306	-95.581%
2025-12-23	9.0000	9.1000	8.7200	8.8100	-11.368%	32	1,306	-95.687%
2025-12-22	10.7500	10.7500	9.7100	9.9400	-1.095%	11	1,304	-96.177%
2025-12-19	9.9500	10.1000	9.9500	10.0500	+14.205%	22	1,305	-96.219%
2025-12-18	9.5600	9.5600	8.8000	8.8000	-4.865%	3	1,285	-95.682%
2025-12-17	9.1500	9.5000	9.1500	9.2500	-8.687%	3	1,283	-95.892%
2025-12-16	10.1700	10.1700	9.8000	10.1300	-0.686%	30	1,281	-96.249%
2025-12-15	10.8700	10.8700	10.2000	10.2000	-19.685%	2	1,280	-96.275%
2025-12-12	14.6000	14.6000	12.7000	12.7000	-14.765%	67	1,280	-97.008%
2025-12-11	15.1600	15.9500	14.9000	14.9000	-9.915%	26	1,307	-97.450%
2025-12-10	16.3800	16.5400	16.3300	16.5400	+6.710%	6	1,286	-97.703%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+16.541%	3	1,285	-97.548%
2025-12-08	12.6700	13.3000	12.6500	13.3000	-1.481%	10	1,288	-97.143%
2025-12-05	13.5000	13.5000	13.5000	13.5000	+12.033%	4	1,296	-97.185%
2025-12-04	12.5500	13.4500	12.0500	12.0500	-7.804%	8	1,292	-96.846%
2025-12-03	12.5700	13.0700	12.5200	13.0700	+7.572%	154	1,297	-97.093%
2025-12-02	11.2100	12.1500	11.2100	12.1500	+19.587%	71	1,149	-96.872%
2025-12-01	11.4000	11.4000	10.1600	10.1600	-13.162%	9	1,086	-96.260%
2025-11-28	12.8000	13.4000	11.7000	11.7000	+14.146%	205	1,084	-96.752%
2025-11-26	10.4500	10.9600	10.1500	10.2500	-1.631%	34	1,107	-96.293%
2025-11-25	10.4000	10.5700	9.5000	10.4200	+4.200%	138	1,107	-96.353%
2025-11-24	9.0200	10.5000	8.8500	10.0000	+19.904%	131	1,197	-96.200%
2025-11-21	8.7600	8.7600	7.5000	8.3400	-5.227%	47	1,211	-95.444%
2025-11-20	10.9000	10.9000	8.5800	8.8000	-17.757%	20	1,226	-95.682%
2025-11-19	10.7500	10.7500	10.5900	10.7000	-13.220%	4	1,223	-96.449%
2025-11-18	12.4500	12.4500	12.3300	12.3300	+10.583%	2	1,224	-96.918%
2025-11-17	12.6300	12.8000	10.7500	11.1500	-15.594%	28	1,223	-96.592%
2025-11-14	13.3200	14.2500	13.0500	13.2100	-7.298%	38	1,229	-97.123%
2025-11-13	16.3900	16.3900	14.2500	14.2500	-16.715%	29	1,231	-97.333%
2025-11-12	16.9300	17.1100	16.8000	17.1100	+3.697%	3	1,229	-97.779%
2025-11-11	18.7000	18.7000	16.5000	16.5000	-8.333%	17	1,227	-97.697%
2025-11-10	18.9300	18.9500	18.0000	18.0000	+4.046%	53	1,234	-97.889%
2025-11-07	15.2200	17.5600	14.7500	17.3000	+8.125%	22	1,247	-97.803%
2025-11-06	18.0000	18.0000	15.9300	16.0000	-12.568%	12	1,229	-97.625%
2025-11-05	17.6000	18.7200	17.6000	18.3000	+9.254%	65	1,225	-97.923%
2025-11-04	19.0000	19.4100	16.7500	16.7500	-16.250%	47	1,198	-97.731%
2025-11-03	21.0000	21.0000	19.5000	20.0000	-9.091%	115	1,064	-98.100%
2025-10-31	21.5500	22.7000	21.3500	22.0000	+4.762%	29	1,064	-98.273%
2025-10-30	23.0000	23.0000	21.0000	21.0000	-16.000%	148	1,055	-98.190%
2025-10-29	25.9000	26.0000	24.4500	25.0000	-8.925%	36	929	-98.480%
2025-10-28	27.2500	27.4500	27.1400	27.4500	-2.901%	19	898	-98.616%
2025-10-27	27.6900	28.2700	26.5000	28.2700	+10.863%	27	876	-98.656%
2025-10-24	26.1500	26.2000	25.5000	25.5000	+2.000%	27	876	-98.510%
2025-10-23	24.0000	25.2000	24.0000	25.0000	+1.420%	29	862	-98.480%
2025-10-22	25.5000	25.5000	23.1000	24.6500	-13.932%	53	865	-98.458%
2025-10-21	26.3500	28.9500	26.3500	28.6400	+5.101%	9	808	-98.673%
2025-10-20	27.0500	29.0000	26.8500	27.2500	+4.727%	30	815	-98.606%
2025-10-17	25.5000	26.2500	24.5000	26.0200	-10.890%	40	816	-98.540%
2025-10-16	30.3300	30.3300	27.5000	29.2000	+2.098%	15	804	-98.699%
2025-10-15	28.6000	28.9600	27.0000	28.6000	+1.671%	34	805	-98.671%
2025-10-14	28.1300	30.0000	28.1300	28.1300	-4.547%	19	796	-98.649%
2025-10-13	29.8500	30.0000	28.3000	29.4700	+1.796%	32	798	-98.711%
2025-10-10	33.1100	33.1100	28.1000	28.9500	-8.328%	13	780	-98.687%
2025-10-09	32.1000	32.7000	31.4800	31.5800	-4.303%	28	773	-98.797%
2025-10-08	33.7000	34.6000	32.2000	33.0000	-2.048%	14	758	-98.848%
2025-10-07	36.7900	36.7900	33.2100	33.6900	-7.521%	43	746	-98.872%
2025-10-06	33.3700	36.4300	33.1000	36.4300	+17.516%	95	740	-98.957%
2025-10-03	31.9000	32.4000	31.0000	31.0000	-0.927%	11	827	-98.774%
2025-10-02	31.4800	31.6000	29.4500	31.2900	+7.526%	43	822	-98.786%
2025-10-01	30.3500	30.3500	29.1000	29.1000	+1.394%	31	828	-98.694%
2025-09-30	28.5000	28.7000	28.0000	28.7000	-2.381%	21	802	-98.676%
2025-09-29	29.5900	30.0600	28.5500	29.4000	+5.000%	7	782	-98.707%
2025-09-26	26.9500	28.0000	25.5000	28.0000	+4.595%	19	782	-98.643%
2025-09-25	26.8000	28.2000	25.4000	26.7700	-6.333%	202	772	-98.581%
2025-09-24	31.2000	31.2000	28.5800	28.5800	-8.103%	46	818	-98.670%
2025-09-23	33.3300	33.3300	31.0000	31.1000	-1.426%	7	797	-98.778%
2025-09-22	33.8000	34.7400	31.1100	31.5500	-12.361%	184	794	-98.796%
2025-09-19	36.6600	38.1100	35.9800	36.0000	+0.840%	103	620	-98.944%
2025-09-18	38.8500	39.0000	35.5500	35.7000	+5.000%	85	598	-98.936%
2025-09-17	32.9500	34.0000	30.0900	34.0000	+10.211%	90	580	-98.882%
2025-09-16	28.6500	32.4000	26.6000	30.8500	+7.304%	38	558	-98.768%
2025-09-15	28.0500	29.2500	26.2000	28.7500	-8.875%	193	550	-98.678%
2025-09-12	24.9800	31.5500	24.7400	31.5500	+33.404%	27	442	-98.796%
2025-09-11	22.6800	25.5000	22.6800	23.6500	+8.486%	206	431	-98.393%
2025-09-10	21.8300	26.0000	21.8000	21.8000	+5.060%	26	313	-98.257%
2025-09-09	20.6500	21.2500	19.9400	20.7500	+0.436%	22	314	-98.169%
2025-09-08	20.1300	20.8500	19.8500	20.6600	+8.111%	51	311	-98.161%
2025-09-05	18.4100	19.1400	17.8000	19.1100	-0.469%	27	313	-98.012%
2025-09-04	18.8000	19.5500	18.3200	19.2000	-11.521%	26	318	-98.021%
2025-09-03	21.0500	22.0700	21.0500	21.7000	+10.884%	21	305	-98.249%
2025-09-02	20.1000	21.1400	19.5700	19.5700	-5.000%	33	294	-98.058%
2025-08-29	22.7000	24.6000	20.5000	20.6000	-10.513%	74	258	-98.155%
2025-08-28	24.3900	24.7000	22.5000	23.0200	-5.656%	27	258	-98.349%
2025-08-27	25.1000	25.3500	23.0000	24.4000	-7.365%	96	245	-98.443%
2025-08-26	27.0000	27.0000	25.9200	26.3400	-4.218%	23	171	-98.557%
2025-08-25	29.7000	29.7000	26.9200	27.5000	-8.425%	11	149	-98.618%
2025-08-22	24.4600	30.1000	24.4600	30.0300	+15.723%	7	138	-98.735%
2025-08-21	24.8000	26.5000	24.8000	25.9500	-2.370%	15	139	-98.536%
2025-08-20	25.1000	27.1600	24.2300	26.5800	+3.023%	33	154	-98.570%
2025-08-19	27.1000	27.1000	24.8700	25.8000	-14.000%	28	131	-98.527%
2025-08-18	29.5200	31.2500	28.4000	30.0000	-7.006%	25	118	-98.733%
2025-08-15	31.8000	32.2600	30.0000	32.2600	-5.617%	9	97	-98.822%
2025-08-14	33.9000	35.2200	33.9000	34.1800	-5.866%	4	90	-98.888%
2025-08-13	40.0100	41.7000	34.0000	36.3100	-5.443%	37	88	-98.953%
2025-08-12	34.0000	38.4000	32.0500	38.4000	+17.900%	8	84	-99.010%
2025-08-11	33.5000	40.0000	32.1000	32.5700	+12.699%	30	80	-98.833%
2025-08-08	23.8500	30.0000	23.8300	28.9000	+37.619%	146	73	-98.685%
2025-08-07	19.2000	21.0000	19.2000	21.0000	+19.795%	4	13	-98.190%
2025-08-06	15.1200	17.6000	15.1200	17.5300	+30.529%	13	11	-97.832%
2025-08-05	13.5900	13.6500	13.4100	13.4300	0.000%	5	2	-97.171%

.dark-mode .lbGgqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbGgqM{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C47BMNR Jan 15 2027 47.00 Call (BMNR270115C00047000)option OPRA

BMNR20270115C47
BMNR Jan 15 2027 47.00 Call (BMNR270115C00047000)
option OPRA