Dark

BMNR20270115C85
BMNR Jan 15 2027 85.00 Call (BMNR270115C00085000)
option OPRA

EOD

Jul 6, 2026

0.1700+13.333%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1600	0.1700	0.1600	0.1700	+13.333%	8	1,515	0.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+7.143%	4	1,515	+13.333%
2026-06-30	0.0300	0.1400	0.0300	0.1400	-17.647%	2	1,511	+21.429%
2026-06-26	0.1700	0.1700	0.1700	0.1700	0.000%	24	1,510	0.000%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-10.526%	3	1,494	0.000%
2026-06-22	0.2400	0.2400	0.1900	0.1900	-24.000%	181	1,493	-10.526%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-3.846%	13	1,522	-32.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,522	-34.615%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,523	-43.333%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+25.000%	10	1,526	-43.333%
2026-06-09	0.2400	0.2400	0.2400	0.2400	-25.000%	45	1,526	-29.167%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+3.226%	59	1,564	-46.875%
2026-06-05	0.3000	0.3100	0.3000	0.3100	+3.333%	21	1,507	-45.161%
2026-06-03	0.3100	0.3600	0.3000	0.3000	-14.286%	15	1,507	-43.333%
2026-06-02	0.3600	0.3600	0.3500	0.3500	-12.500%	35	1,499	-51.429%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,475	-57.500%
2026-05-29	0.3500	0.3800	0.3500	0.3800	+8.571%	6	1,475	-55.263%
2026-05-28	0.3200	0.3500	0.3200	0.3500	+6.061%	35	1,469	-51.429%
2026-05-27	0.3400	0.3400	0.3300	0.3300	-10.811%	2	1,441	-48.485%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+23.333%	4	1,440	-54.054%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-18.919%	45	1,458	-43.333%
2026-05-21	0.3700	0.3700	0.3700	0.3700	-5.128%	5	1,458	-54.054%
2026-05-19	0.3800	0.3900	0.3800	0.3900	-2.500%	22	1,458	-56.410%
2026-05-18	0.4000	0.4100	0.4000	0.4000	-14.894%	29	1,424	-57.500%
2026-05-15	0.4900	0.4900	0.4500	0.4700	-17.544%	150	1,424	-63.830%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,329	-70.175%
2026-05-12	0.6000	0.6000	0.5200	0.5800	-17.143%	31	1,323	-70.690%
2026-05-11	0.6800	0.7000	0.6700	0.7000	0.000%	106	1,323	-75.714%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,319	-75.714%
2026-05-05	0.7500	0.7700	0.6700	0.7700	+11.594%	5	1,319	-77.922%
2026-05-04	0.7500	0.7500	0.6500	0.6900	-8.000%	7	1,319	-75.362%
2026-05-01	0.6500	0.7500	0.6500	0.7500	+22.951%	3	1,315	-77.333%
2026-04-29	0.6500	0.6500	0.6100	0.6100	-4.688%	3	1,315	-72.131%
2026-04-28	0.6600	0.6600	0.6400	0.6400	-9.859%	2	1,316	-73.438%
2026-04-27	0.7700	0.7700	0.7100	0.7100	-13.415%	19	1,316	-76.056%
2026-04-24	0.8200	0.8200	0.8200	0.8200	-5.747%	2	1,307	-79.268%
2026-04-22	0.8200	0.8700	0.8100	0.8700	+22.535%	19	1,307	-80.460%
2026-04-17	0.7500	0.7900	0.6600	0.7100	+26.786%	33	1,296	-76.056%
2026-04-16	0.6200	0.6200	0.5600	0.5600	-12.500%	75	1,277	-69.643%
2026-04-15	0.6000	0.6400	0.5700	0.6400	+12.281%	13	1,256	-73.438%
2026-04-14	0.6000	0.6500	0.5700	0.5700	-3.390%	41	1,245	-70.175%
2026-04-13	0.5600	0.6400	0.5300	0.5900	-1.667%	43	1,217	-71.186%
2026-04-10	0.5900	0.6000	0.5400	0.6000	-4.762%	3	1,177	-71.667%
2026-04-09	0.6400	0.6500	0.6300	0.6300	+5.000%	26	1,174	-73.016%
2026-04-08	0.6800	0.6800	0.6000	0.6000	0.000%	5	1,159	-71.667%
2026-04-06	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,158	-71.667%
2026-04-01	0.4400	0.5900	0.4400	0.5900	+3.509%	10	1,159	-71.186%
2026-03-31	0.4300	0.5700	0.4300	0.5700	+14.000%	30	1,157	-70.175%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-13.793%	2	1,157	-66.000%
2026-03-27	0.5700	0.6000	0.5100	0.5800	-13.433%	49	1,155	-70.690%
2026-03-26	0.7200	0.7200	0.6400	0.6700	-25.556%	44	1,136	-74.627%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,140	-81.111%
2026-03-24	0.8300	0.8300	0.7900	0.8000	-3.614%	7	1,140	-78.750%
2026-03-23	0.8200	0.8300	0.8200	0.8300	-11.702%	15	1,134	-79.518%
2026-03-19	0.9100	0.9400	0.9100	0.9400	-16.814%	4	1,127	-81.915%
2026-03-18	1.1000	1.1300	1.1000	1.1300	-8.871%	5	1,126	-84.956%
2026-03-17	1.2400	1.2400	1.2400	1.2400	-4.615%	3	1,128	-86.290%
2026-03-16	1.1700	1.3000	1.1700	1.3000	+0.775%	3	1,128	-86.923%
2026-03-13	1.0000	1.2900	1.0000	1.2900	+18.349%	5	1,129	-86.822%
2026-03-12	1.1200	1.1200	1.0900	1.0900	-1.802%	3	1,128	-84.404%
2026-03-11	1.1700	1.1900	1.1100	1.1100	-9.016%	6	1,127	-84.685%
2026-03-10	1.2200	1.2200	1.2200	1.2200	+10.909%	4	1,122	-86.066%
2026-03-09	1.1600	1.1600	1.1000	1.1000	+4.762%	15	1,122	-84.545%
2026-03-06	0.9900	1.0500	0.9800	1.0500	-13.223%	334	1,115	-83.810%
2026-03-05	1.2900	1.2900	1.2100	1.2100	-11.679%	5	1,294	-85.950%
2026-03-04	1.3700	1.3700	1.3700	1.3700	+67.073%	1	1,294	-87.591%
2026-03-03	0.8200	0.8200	0.8200	0.8200	-35.938%	2	1,293	-79.268%
2026-03-02	1.1500	1.2800	1.1500	1.2800	+28.000%	3	1,293	-86.719%
2026-02-27	1.2500	1.2500	0.9200	1.0000	-13.793%	23	1,292	-83.000%
2026-02-26	1.2500	1.2500	1.1600	1.1600	-4.132%	5	1,280	-85.345%
2026-02-25	1.4000	1.4000	1.2100	1.2100	+12.037%	33	1,284	-85.950%
2026-02-24	1.0800	1.0800	1.0800	1.0800	-1.818%	4	1,284	-84.259%
2026-02-23	1.1200	1.1500	1.1000	1.1000	-6.780%	20	1,288	-84.545%
2026-02-20	1.2000	1.2000	1.1800	1.1800	+4.425%	5	1,282	-85.593%
2026-02-19	1.1700	1.1700	1.1300	1.1300	-5.833%	9	1,280	-84.956%
2026-02-18	1.3000	1.3000	1.2000	1.2000	-5.512%	53	1,277	-85.833%
2026-02-17	1.2700	1.2700	1.2700	1.2700	0.000%	1	1,297	-86.614%
2026-02-12	1.2500	1.2700	1.2500	1.2700	+2.419%	8	1,297	-86.614%
2026-02-11	1.2800	1.2800	1.2400	1.2400	-8.148%	19	1,303	-86.290%
2026-02-10	1.4700	1.4700	1.3500	1.3500	-16.667%	32	1,309	-87.407%
2026-02-09	1.6000	1.7300	1.5500	1.6200	+2.532%	7	1,281	-89.506%
2026-02-06	1.4500	1.7500	1.4500	1.5800	+24.409%	10	1,279	-89.241%
2026-02-05	1.5000	1.5000	1.2700	1.2700	-25.731%	16	1,275	-86.614%
2026-02-04	1.9700	2.0100	1.6600	1.7100	-7.568%	33	1,350	-90.058%
2026-02-03	1.9500	1.9500	1.8500	1.8500	-17.778%	18	1,356	-90.811%
2026-02-02	2.3200	2.3200	2.2500	2.2500	-8.163%	3	1,356	-92.444%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-6.844%	1	1,357	-93.061%
2026-01-29	3.0000	3.0000	2.6300	2.6300	-24.207%	15	1,356	-93.536%
2026-01-28	3.7500	3.7500	3.4700	3.4700	+6.769%	5	1,355	-95.101%
2026-01-27	3.1300	3.2500	3.1300	3.2500	+1.562%	6	1,359	-94.769%
2026-01-26	3.2000	3.2000	3.0500	3.2000	-5.882%	28	1,364	-94.688%
2026-01-23	3.6000	3.6500	3.4000	3.4000	+15.254%	78	1,389	-95.000%
2026-01-21	3.0000	3.2000	2.9500	2.9500	-14.493%	20	1,389	-94.237%
2026-01-20	3.5000	4.2500	3.4500	3.4500	-16.867%	80	1,409	-95.072%
2026-01-16	3.9500	4.5000	3.9000	4.1500	-11.514%	12	1,403	-95.904%
2026-01-15	4.7000	4.7000	4.3500	4.6900	-14.727%	24	1,403	-96.375%
2026-01-14	5.3800	5.5000	5.3800	5.5000	+22.222%	4	1,401	-96.909%
2026-01-13	4.2100	4.5000	4.1000	4.5000	+5.634%	9	1,403	-96.222%
2026-01-12	4.0000	4.2600	4.0000	4.2600	+1.429%	4	1,400	-96.009%
2026-01-09	4.1000	4.2000	4.1000	4.2000	-3.890%	16	1,397	-95.952%
2026-01-08	3.8500	4.3700	3.8500	4.3700	-0.682%	113	1,397	-96.110%
2026-01-07	4.2500	4.4000	4.2500	4.4000	-10.569%	6	1,363	-96.136%
2026-01-06	5.5000	5.5000	4.8200	4.9200	-1.600%	68	1,357	-96.545%
2026-01-05	5.3500	5.3500	5.0000	5.0000	+6.383%	59	1,358	-96.600%
2026-01-02	4.3000	4.7500	4.2500	4.7000	+32.394%	31	1,358	-96.383%
2025-12-31	4.0000	4.0000	3.4600	3.5500	-11.250%	51	1,371	-95.211%
2025-12-30	4.4500	4.4500	4.0000	4.0000	-6.977%	7	1,371	-95.750%
2025-12-29	4.2500	4.8000	4.2500	4.3000	-2.715%	104	1,376	-96.047%
2025-12-26	4.8000	4.8000	4.3000	4.4200	-7.531%	19	1,465	-96.154%
2025-12-24	4.9500	4.9500	4.7200	4.7800	-21.639%	21	1,483	-96.444%
2025-12-22	6.0900	6.3900	6.0900	6.1000	+1.667%	8	1,479	-97.213%
2025-12-19	5.7500	6.0000	5.6000	6.0000	+18.812%	37	1,479	-97.167%
2025-12-18	5.6500	5.6500	5.0500	5.0500	-8.182%	29	1,464	-96.634%
2025-12-17	5.6500	6.0500	5.4000	5.5000	-3.509%	11	1,456	-96.909%
2025-12-16	6.4000	6.4000	5.7000	5.7000	-17.986%	9	1,457	-97.018%
2025-12-15	6.9000	6.9500	6.0000	6.9500	-6.081%	141	1,466	-97.554%
2025-12-12	7.8400	8.1200	7.4000	7.4000	-19.565%	118	1,546	-97.703%
2025-12-11	9.5500	9.5500	9.2000	9.2000	-15.285%	19	1,447	-98.152%
2025-12-10	9.8500	11.0000	9.8000	10.8600	+11.959%	76	1,466	-98.435%
2025-12-09	8.8000	9.7000	8.8000	9.7000	+17.576%	30	1,440	-98.247%
2025-12-08	8.6700	8.6700	8.2500	8.2500	-1.786%	13	1,454	-97.939%
2025-12-05	9.0000	9.7000	8.4000	8.4000	-3.448%	13	1,442	-97.976%
2025-12-04	8.1000	8.8000	8.1000	8.7000	+4.819%	14	1,445	-98.046%
2025-12-03	8.2500	8.3000	8.0000	8.3000	+9.067%	6	1,451	-97.952%
2025-12-02	7.2000	7.6100	7.2000	7.6100	+15.303%	39	1,455	-97.766%
2025-12-01	6.5000	6.6000	6.2500	6.6000	-13.725%	16	1,455	-97.424%
2025-11-28	8.3000	8.3000	7.6500	7.6500	+21.429%	2	1,451	-97.778%
2025-11-26	6.4200	6.4200	6.3000	6.3000	+3.789%	11	1,440	-97.302%
2025-11-25	6.3000	6.7500	6.0500	6.0700	-6.615%	52	1,440	-97.199%
2025-11-24	5.5900	6.5000	5.5500	6.5000	+30.000%	91	1,446	-97.385%
2025-11-21	5.2500	5.2500	4.7000	5.0000	-7.407%	60	1,376	-96.600%
2025-11-20	7.4200	7.4200	5.3000	5.4000	-26.431%	16	1,414	-96.852%
2025-11-19	7.7100	7.7100	6.8600	7.3400	-8.250%	45	1,417	-97.684%
2025-11-18	8.1000	8.1000	7.8000	8.0000	+13.475%	42	1,429	-97.875%
2025-11-17	7.5000	7.5000	7.0500	7.0500	-16.863%	392	1,390	-97.589%
2025-11-14	8.9300	8.9500	8.1500	8.4800	-11.667%	342	1,241	-97.995%
2025-11-13	10.8600	11.2200	9.3000	9.6000	-15.194%	54	925	-98.229%
2025-11-12	11.3500	11.5500	11.0200	11.3200	+5.794%	115	921	-98.498%
2025-11-11	11.3000	11.7000	10.7000	10.7000	-12.151%	10	812	-98.411%
2025-11-10	12.6200	12.8800	12.1800	12.1800	+8.267%	54	815	-98.604%
2025-11-07	9.9200	11.4300	9.5400	11.2500	+9.223%	327	816	-98.489%
2025-11-06	11.0000	11.4000	10.0300	10.3000	-17.600%	31	855	-98.350%
2025-11-05	11.6500	12.6400	11.6500	12.5000	+13.020%	7	862	-98.640%
2025-11-04	11.5500	11.9600	11.0600	11.0600	-13.391%	30	860	-98.463%
2025-11-03	13.9500	13.9500	12.5500	12.7700	-11.931%	76	830	-98.669%
2025-10-31	14.5000	14.5000	14.5000	14.5000	+6.227%	2	830	-98.828%
2025-10-30	15.3200	15.3300	13.6500	13.6500	-19.231%	13	830	-98.755%
2025-10-29	17.9300	17.9300	16.9000	16.9000	-9.867%	19	827	-98.994%
2025-10-28	18.5000	18.7500	18.5000	18.7500	-2.395%	5	810	-99.093%
2025-10-27	19.2700	19.2700	18.6800	19.2100	+8.164%	8	813	-99.115%
2025-10-24	17.7600	17.7600	17.7600	17.7600	+5.276%	1	813	-99.043%
2025-10-23	16.6000	16.8800	16.6000	16.8700	+8.628%	6	813	-98.992%
2025-10-22	16.9500	18.5000	15.5300	15.5300	-22.466%	250	813	-98.905%
2025-10-21	18.0000	20.8000	18.0000	20.0300	+3.782%	129	871	-99.151%
2025-10-20	19.3000	20.1000	19.3000	19.3000	+2.116%	6	745	-99.119%
2025-10-17	18.0000	18.9000	17.1000	18.9000	-3.817%	202	745	-99.101%
2025-10-16	20.7300	21.0000	19.6500	19.6500	-2.044%	133	711	-99.135%
2025-10-15	19.6000	20.0600	19.1800	20.0600	+1.827%	13	590	-99.153%
2025-10-14	19.9000	20.6500	19.5000	19.7000	-8.754%	27	584	-99.137%
2025-10-13	20.9000	21.5900	20.5000	21.5900	+2.177%	27	579	-99.213%
2025-10-10	24.8700	24.9400	21.1300	21.1300	-11.032%	122	562	-99.195%
2025-10-09	23.6000	23.7500	23.1000	23.7500	-0.835%	69	604	-99.284%
2025-10-08	23.9000	24.1000	23.0500	23.9500	-0.208%	125	601	-99.290%
2025-10-07	26.9500	27.7600	23.7800	24.0000	-11.111%	389	541	-99.292%
2025-10-06	25.1000	27.0000	25.0500	27.0000	+16.631%	90	503	-99.370%
2025-10-03	22.9000	23.9800	22.8000	23.1500	+1.313%	122	480	-99.266%
2025-10-02	23.0000	24.3500	22.8500	22.8500	+5.348%	19	418	-99.256%
2025-10-01	22.3800	22.3800	21.6900	21.6900	+7.910%	5	423	-99.216%
2025-09-30	20.0800	20.5500	20.0800	20.1000	-5.412%	38	424	-99.154%
2025-09-29	21.0500	22.0300	20.8700	21.2500	+4.680%	11	402	-99.200%
2025-09-26	19.2700	20.3000	18.0600	20.3000	+9.908%	123	401	-99.163%
2025-09-25	17.3600	19.7000	17.3600	18.4700	-10.253%	40	350	-99.080%
2025-09-24	22.8000	22.9100	20.5800	20.5800	-10.909%	38	335	-99.174%
2025-09-23	23.5500	25.3000	22.0700	23.1000	-3.549%	50	323	-99.264%
2025-09-22	24.6600	26.3400	23.3300	23.9500	-14.464%	119	311	-99.290%
2025-09-19	29.2000	29.7500	27.4500	28.0000	+2.752%	38	225	-99.393%
2025-09-18	27.5300	29.9900	27.2500	27.2500	+13.542%	31	213	-99.376%
2025-09-17	23.9800	24.0000	23.3600	24.0000	+2.128%	9	215	-99.292%
2025-09-16	21.0900	23.9900	19.5000	23.5000	+11.958%	33	212	-99.277%
2025-09-15	20.3600	20.9900	19.0500	20.9900	-4.374%	37	191	-99.190%
2025-09-12	18.0000	21.9500	16.7100	21.9500	+35.661%	59	176	-99.226%
2025-09-11	17.5000	17.5000	16.1800	16.1800	+9.103%	15	130	-98.949%
2025-09-10	16.4500	17.1000	14.8300	14.8300	+2.986%	8	126	-98.854%
2025-09-09	15.2900	15.2900	14.4000	14.4000	+5.572%	11	122	-98.819%
2025-09-08	13.2100	13.8300	13.2100	13.6400	+7.826%	8	111	-98.754%
2025-09-05	14.0200	14.0200	11.9600	12.6500	+2.016%	21	109	-98.656%
2025-09-04	13.0200	13.0200	12.4000	12.4000	-11.238%	16	106	-98.629%
2025-09-03	13.4000	15.4000	13.4000	13.9700	+10.873%	28	110	-98.783%
2025-09-02	13.6000	14.6000	12.6000	12.6000	-14.286%	9	95	-98.651%
2025-08-29	15.4900	15.4900	14.7000	14.7000	-10.366%	5	91	-98.844%
2025-08-28	16.5900	16.8000	16.2000	16.4000	+0.613%	17	91	-98.963%
2025-08-27	17.0500	17.3000	16.0800	16.3000	-15.104%	8	81	-98.957%
2025-08-26	19.5800	19.5800	18.4000	19.2000	-4.950%	8	75	-99.115%
2025-08-25	22.2000	22.7400	20.2000	20.2000	-6.697%	15	73	-99.158%
2025-08-22	20.6300	21.7700	20.6300	21.6500	+17.663%	4	73	-99.215%
2025-08-21	18.9800	19.2300	18.2800	18.4000	-7.305%	15	73	-99.076%
2025-08-20	17.7800	19.8500	17.3000	19.8500	+8.292%	24	74	-99.144%
2025-08-19	19.9000	19.9000	18.3300	18.3300	-15.139%	12	64	-99.073%
2025-08-18	22.2500	23.3000	21.5000	21.6000	-10.928%	23	73	-99.213%
2025-08-15	24.7600	25.0000	21.6000	24.2500	-5.532%	49	57	-99.299%
2025-08-14	26.8500	28.2400	25.5000	25.6700	-4.216%	23	54	-99.338%
2025-08-13	32.2000	32.8000	25.9700	26.8000	-7.266%	38	38	-99.366%
2025-08-12	26.5500	30.0000	25.0000	28.9000	+37.619%	31	0	-99.412%
2025-08-11	30.0000	30.0000	21.0000	21.0000	0.000%	6	0	-99.190%

.dark-mode .vQS53r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQS53r{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C85BMNR Jan 15 2027 85.00 Call (BMNR270115C00085000)option OPRA

BMNR20270115C85
BMNR Jan 15 2027 85.00 Call (BMNR270115C00085000)
option OPRA