Dark

BMNR20270115C90
BMNR Jan 15 2027 90.00 Call (BMNR270115C00090000)
option OPRA

EOD

Jul 9, 2026

0.18000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1900	0.1900	0.1800	0.1800	0.000%	20	4,338	0.000%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-5.263%	20	4,338	0.000%
2026-07-07	0.2300	0.2300	0.1800	0.1900	-24.000%	21	4,358	-5.263%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+56.250%	2	4,375	-28.000%
2026-07-02	0.1700	0.1700	0.1400	0.1600	+6.667%	51	4,350	+12.500%
2026-07-01	0.1000	0.1600	0.1000	0.1500	0.000%	15	4,350	+20.000%
2026-06-29	0.1500	0.1500	0.1400	0.1500	-6.250%	25	4,338	+20.000%
2026-06-26	0.1600	0.1600	0.1500	0.1600	+6.667%	65	4,340	+12.500%
2026-06-24	0.1700	0.1700	0.1400	0.1500	-6.250%	15	4,341	+20.000%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-15.789%	1	4,338	+12.500%
2026-06-22	0.2400	0.2400	0.1900	0.1900	-9.524%	27	4,338	-5.263%
2026-06-18	0.2100	0.2100	0.2100	0.2100	+5.000%	2	4,337	-14.286%
2026-06-17	0.2000	0.2600	0.2000	0.2000	-4.762%	89	4,337	-10.000%
2026-06-16	0.3200	0.3200	0.2100	0.2100	-12.500%	55	4,349	-14.286%
2026-06-15	0.3500	0.3500	0.2400	0.2400	-20.000%	50	4,297	-25.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+20.000%	2	4,252	-40.000%
2026-06-11	0.2600	0.2600	0.2300	0.2500	+8.696%	66	4,252	-28.000%
2026-06-10	0.2200	0.3000	0.2200	0.2300	-17.857%	39	4,189	-21.739%
2026-06-05	0.3000	0.3000	0.2400	0.2800	-20.000%	26	4,215	-35.714%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	1	4,226	-48.571%
2026-06-03	0.3000	0.3000	0.2800	0.3000	-3.226%	8	4,226	-40.000%
2026-06-02	0.3100	0.3200	0.3100	0.3100	-8.824%	43	4,224	-41.935%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-2.857%	1	4,226	-47.059%
2026-05-29	0.3100	0.3500	0.3100	0.3500	+6.061%	15	4,225	-48.571%
2026-05-28	0.2600	0.3300	0.2500	0.3300	+13.793%	42	4,221	-45.455%
2026-05-27	0.2900	0.2900	0.2900	0.2900	-9.375%	1	4,200	-37.931%
2026-05-26	0.3000	0.3300	0.3000	0.3200	0.000%	17	4,200	-43.750%
2026-05-22	0.3300	0.3500	0.3200	0.3200	-8.571%	19	4,189	-43.750%
2026-05-21	0.3500	0.3500	0.3500	0.3500	0.000%	3	4,186	-48.571%
2026-05-20	0.3600	0.3900	0.3500	0.3500	+6.061%	21	4,186	-48.571%
2026-05-19	0.3300	0.3300	0.3300	0.3300	-10.811%	4	4,174	-45.455%
2026-05-18	0.3600	0.3700	0.3200	0.3700	-11.905%	61	4,174	-51.351%
2026-05-15	0.4500	0.4500	0.4100	0.4200	-23.636%	133	4,174	-57.143%
2026-05-14	0.4700	0.5500	0.4700	0.5500	+12.245%	4	4,045	-67.273%
2026-05-13	0.6200	0.6200	0.4900	0.4900	-23.438%	31	4,000	-63.265%
2026-05-12	0.6400	0.6400	0.6400	0.6400	+6.667%	12	4,000	-71.875%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+1.695%	3	4,000	-70.000%
2026-05-08	0.5900	0.5900	0.5900	0.5900	-1.667%	26	3,998	-69.492%
2026-05-07	0.5600	0.6000	0.5600	0.6000	-13.043%	5	3,973	-70.000%
2026-05-06	0.6900	0.6900	0.6900	0.6900	+7.812%	5	3,970	-73.913%
2026-05-04	0.6600	0.6800	0.5900	0.6400	-1.538%	12	3,975	-71.875%
2026-05-01	0.6700	0.6700	0.6500	0.6500	+12.069%	15	3,979	-72.308%
2026-04-30	0.6000	0.6500	0.5600	0.5800	-6.452%	47	3,979	-68.966%
2026-04-28	0.5900	0.6200	0.5900	0.6200	-11.429%	13	3,939	-70.968%
2026-04-27	0.7100	0.7100	0.7000	0.7000	-5.405%	2	3,930	-74.286%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-1.333%	5	3,930	-75.676%
2026-04-23	0.7700	0.7700	0.7500	0.7500	-6.250%	6	3,930	-76.000%
2026-04-22	0.7400	0.8000	0.7300	0.8000	+25.000%	24	3,925	-77.500%
2026-04-21	0.6700	0.6700	0.6200	0.6400	-4.478%	5	3,913	-71.875%
2026-04-17	0.6600	0.7200	0.6000	0.6700	+26.415%	26	3,913	-73.134%
2026-04-16	0.5100	0.5500	0.5100	0.5300	+6.000%	11	3,907	-66.038%
2026-04-15	0.5300	0.5400	0.4900	0.5000	-16.667%	47	3,900	-64.000%
2026-04-14	0.5800	0.6000	0.5800	0.6000	+25.000%	2	3,859	-70.000%
2026-04-13	0.4800	0.5500	0.4800	0.4800	-17.241%	31	3,858	-62.500%
2026-04-10	0.5700	0.5800	0.5400	0.5800	+5.455%	16	3,839	-68.966%
2026-04-09	0.5800	0.5800	0.5100	0.5500	+3.774%	11	3,828	-67.273%
2026-04-08	0.5600	0.5600	0.5300	0.5300	+6.000%	4	3,818	-66.038%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-13.793%	3	3,814	-64.000%
2026-04-06	0.5800	0.5800	0.5800	0.5800	+11.538%	40	3,814	-68.966%
2026-04-01	0.5400	0.5400	0.5200	0.5200	+4.000%	7	3,814	-65.385%
2026-03-31	0.5400	0.5400	0.4000	0.5000	+11.111%	17	3,814	-64.000%
2026-03-30	0.4300	0.4700	0.4300	0.4500	-13.462%	21	3,809	-60.000%
2026-03-27	0.5200	0.5200	0.5200	0.5200	-1.887%	8	3,789	-65.385%
2026-03-26	0.6700	0.6700	0.5300	0.5300	-22.059%	5	3,789	-66.038%
2026-03-25	0.8400	0.8400	0.6400	0.6800	+1.493%	20	3,787	-73.529%
2026-03-24	0.7400	0.7400	0.6700	0.6700	-8.219%	63	3,768	-73.134%
2026-03-23	0.8200	0.8200	0.7300	0.7300	-8.750%	347	3,761	-75.342%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-2.439%	176	3,523	-77.500%
2026-03-19	0.8800	0.9000	0.8200	0.8200	-9.890%	110	3,401	-78.049%
2026-03-18	0.9200	0.9700	0.9100	0.9100	-17.273%	122	3,306	-80.220%
2026-03-17	1.1300	1.1300	1.1000	1.1000	-6.780%	8	3,405	-83.636%
2026-03-16	1.1300	1.2000	1.0200	1.1800	+26.882%	68	3,403	-84.746%
2026-03-13	1.1200	1.1200	0.9300	0.9300	-11.429%	72	3,382	-80.645%
2026-03-11	1.0700	1.1500	1.0500	1.0500	-4.545%	24	3,383	-82.857%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+22.222%	20	3,382	-83.636%
2026-03-09	0.9100	1.1000	0.9000	0.9000	-1.099%	8	3,382	-80.000%
2026-03-06	0.9500	0.9500	0.9100	0.9100	0.000%	21	3,386	-80.220%
2026-03-05	1.1500	1.1500	0.9100	0.9100	-22.881%	189	3,385	-80.220%
2026-03-04	1.2600	1.2700	1.1800	1.1800	-1.667%	31	3,383	-84.746%
2026-03-03	1.1400	1.2000	1.0500	1.2000	+6.195%	6	3,378	-85.000%
2026-03-02	0.9700	1.1400	0.9700	1.1300	+20.213%	43	3,381	-84.071%
2026-02-27	1.0000	1.0200	0.9400	0.9400	-16.071%	369	3,381	-80.851%
2026-02-26	1.2600	1.4000	1.0500	1.1200	-15.789%	390	3,132	-83.929%
2026-02-25	1.1700	1.4000	1.1400	1.3300	+24.299%	398	3,004	-86.466%
2026-02-24	1.0700	1.0700	1.0700	1.0700	+7.000%	12	3,004	-83.178%
2026-02-23	1.0500	1.0500	1.0000	1.0000	-7.407%	11	2,992	-82.000%
2026-02-20	1.1000	1.1200	1.0800	1.0800	-3.571%	21	3,002	-83.333%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-2.609%	2	3,004	-83.929%
2026-02-18	1.4600	1.4600	1.1500	1.1500	-7.258%	15	3,004	-84.348%
2026-02-17	1.2700	1.2700	1.2000	1.2400	-11.429%	37	3,008	-85.484%
2026-02-13	1.3600	1.4000	1.3600	1.4000	+22.807%	12	3,000	-87.143%
2026-02-12	1.1600	1.1600	1.1400	1.1400	+0.885%	51	3,000	-84.211%
2026-02-11	1.1600	1.2000	1.1300	1.1300	-10.317%	74	3,000	-84.071%
2026-02-10	1.5000	1.5000	1.2600	1.2600	-9.353%	28	3,074	-85.714%
2026-02-09	1.4100	1.4100	1.2800	1.3900	-0.714%	15	3,083	-87.050%
2026-02-06	1.4900	1.4900	1.4000	1.4000	-6.040%	71	3,073	-87.143%
2026-02-05	1.4000	1.5500	1.2300	1.4900	-7.453%	667	3,051	-87.919%
2026-02-04	1.9000	1.9000	1.5800	1.6100	-12.500%	146	2,716	-88.820%
2026-02-03	2.0500	2.0500	1.8000	1.8400	-7.538%	24	2,625	-90.217%
2026-02-02	1.9300	2.1000	1.9300	1.9900	-13.853%	46	2,620	-90.955%
2026-01-30	2.3500	2.4100	2.3000	2.3100	-14.444%	46	2,618	-92.208%
2026-01-29	3.0000	3.0000	2.5100	2.7000	-14.286%	45	2,598	-93.333%
2026-01-28	3.3000	3.3000	3.1000	3.1500	+8.621%	50	2,600	-94.286%
2026-01-27	2.8000	2.9200	2.7700	2.9000	-4.918%	93	2,601	-93.793%
2026-01-26	3.0700	3.0800	2.9900	3.0500	-8.955%	4	2,600	-94.098%
2026-01-23	3.1500	3.3500	3.1500	3.3500	+1.515%	23	2,597	-94.627%
2026-01-22	3.6000	3.6000	3.2500	3.3000	+3.125%	97	2,597	-94.545%
2026-01-21	3.2400	3.3300	2.4000	3.2000	-1.840%	26	2,597	-94.375%
2026-01-20	4.1200	4.1200	3.2000	3.2600	-15.104%	222	2,603	-94.479%
2026-01-16	3.8000	4.0100	3.6000	3.8400	-9.647%	44	2,607	-95.313%
2026-01-15	4.3500	4.3500	4.2500	4.2500	-4.709%	10	2,607	-95.765%
2026-01-14	4.3000	5.1000	4.2300	4.4600	+6.954%	214	2,597	-95.964%
2026-01-13	4.0000	4.3000	3.9700	4.1700	+1.956%	161	2,554	-95.683%
2026-01-12	4.0000	4.0900	3.9700	4.0900	+10.243%	300	2,422	-95.599%
2026-01-09	3.8400	3.9700	3.7100	3.7100	+1.644%	102	2,417	-95.148%
2026-01-08	3.5000	3.6500	3.4500	3.6500	-7.595%	112	2,417	-95.068%
2026-01-07	4.4700	4.4700	3.9500	3.9500	-10.835%	217	2,424	-95.443%
2026-01-06	5.2600	5.2600	4.4300	4.4300	-8.660%	92	2,218	-95.937%
2026-01-05	4.8300	4.9500	4.7500	4.8500	+8.989%	157	2,210	-96.289%
2026-01-02	2.9400	4.5000	2.9400	4.4500	+34.848%	51	2,210	-95.955%
2025-12-31	3.6000	3.6000	3.3000	3.3000	-12.000%	61	2,152	-94.545%
2025-12-30	4.1000	4.2800	3.7500	3.7500	-6.250%	236	2,152	-95.200%
2025-12-29	4.1000	4.1200	4.0000	4.0000	-3.614%	8	2,242	-95.500%
2025-12-26	4.1500	4.2100	4.0000	4.1500	-6.109%	104	2,243	-95.663%
2025-12-24	4.4300	4.5000	4.4200	4.4200	-1.339%	5	2,245	-95.928%
2025-12-23	4.8000	4.8000	4.4800	4.4800	-11.462%	14	2,245	-95.982%
2025-12-22	5.9300	6.0500	5.0500	5.0600	-6.814%	116	2,246	-96.443%
2025-12-19	5.2000	5.4300	5.2000	5.4300	+6.680%	52	2,246	-96.685%
2025-12-18	5.4000	5.4000	5.0100	5.0900	+1.800%	50	2,286	-96.464%
2025-12-17	5.5000	5.9000	5.0000	5.0000	-9.910%	13	2,285	-96.400%
2025-12-16	5.7000	6.0000	5.3500	5.5500	-2.632%	36	2,283	-96.757%
2025-12-15	6.8200	6.9000	5.4900	5.7000	-19.718%	78	2,282	-96.842%
2025-12-12	8.0000	8.0000	7.1000	7.1000	-19.410%	359	2,258	-97.465%
2025-12-11	9.0800	9.2000	8.8100	8.8100	-14.466%	49	2,243	-97.957%
2025-12-10	8.8200	10.8500	8.8200	10.3000	+10.753%	42	2,199	-98.252%
2025-12-09	8.1000	9.5000	8.1000	9.3000	+13.415%	50	2,200	-98.065%
2025-12-08	8.1000	8.3500	7.7700	8.2000	+1.863%	130	2,185	-97.805%
2025-12-05	8.1000	8.1000	8.0500	8.0500	-6.936%	52	2,263	-97.764%
2025-12-04	7.9700	8.6500	7.7500	8.6500	+9.355%	21	2,263	-97.919%
2025-12-03	7.8800	7.9100	7.5200	7.9100	+10.940%	62	2,253	-97.724%
2025-12-02	7.1500	7.5300	7.0300	7.1300	+11.406%	51	2,253	-97.475%
2025-12-01	6.4500	6.4500	6.1000	6.4000	-23.169%	32	2,253	-97.188%
2025-11-28	7.3500	8.3300	7.3500	8.3300	+20.376%	13	2,254	-97.839%
2025-11-26	6.5100	6.9200	5.9800	6.9200	+14.570%	20	2,248	-97.399%
2025-11-25	6.2500	6.2500	5.8000	6.0400	-15.760%	12	2,248	-97.020%
2025-11-24	5.0000	7.1700	5.0000	7.1700	+49.687%	54	2,239	-97.490%
2025-11-21	4.9000	5.4000	4.6000	4.7900	-3.232%	15	2,280	-96.242%
2025-11-20	6.4700	6.4700	4.8500	4.9500	-26.667%	87	2,285	-96.364%
2025-11-19	7.5000	7.5000	6.3500	6.7500	-11.765%	38	2,230	-97.333%
2025-11-18	6.8500	7.7600	6.8500	7.6500	+12.500%	14	2,223	-97.647%
2025-11-17	7.5100	7.5100	6.8000	6.8000	-15.737%	27	2,221	-97.353%
2025-11-14	8.5000	8.7100	8.0700	8.0700	-14.603%	236	2,219	-97.770%
2025-11-13	10.1500	10.1500	8.4000	9.4500	-14.091%	180	2,111	-98.095%
2025-11-12	10.4700	11.0000	10.4700	11.0000	+4.463%	63	2,026	-98.364%
2025-11-11	11.5100	11.5100	10.5300	10.5300	-11.513%	120	2,032	-98.291%
2025-11-10	12.3800	12.6500	11.9000	11.9000	+19.000%	137	2,037	-98.487%
2025-11-07	10.0500	10.0500	9.2800	10.0000	+3.093%	7	2,047	-98.200%
2025-11-06	10.7500	10.7500	9.5000	9.7000	-17.094%	129	2,051	-98.144%
2025-11-05	11.4200	12.0800	10.6000	11.7000	+10.900%	132	2,101	-98.462%
2025-11-04	12.0200	12.2500	10.0000	10.5500	-15.600%	98	2,063	-98.294%
2025-11-03	13.3000	13.3000	12.0500	12.5000	-10.969%	259	2,019	-98.560%
2025-10-31	14.6500	14.6500	13.6000	14.0400	+5.723%	122	2,019	-98.718%
2025-10-30	14.8000	14.8000	13.1000	13.2800	-18.025%	23	1,908	-98.645%
2025-10-29	16.8800	16.8800	16.2000	16.2000	-11.233%	9	1,905	-98.889%
2025-10-28	18.1500	18.3500	17.5600	18.2500	+0.055%	84	1,904	-99.014%
2025-10-27	18.5000	18.5000	16.5500	18.2400	+7.929%	30	1,847	-99.013%
2025-10-24	17.2500	17.5000	16.9000	16.9000	+1.685%	52	1,847	-98.935%
2025-10-23	16.3000	16.6200	15.8500	16.6200	+7.226%	28	1,846	-98.917%
2025-10-22	16.9900	17.0400	15.1200	15.5000	-11.124%	88	1,843	-98.839%
2025-10-21	17.2600	19.5200	17.2600	17.4400	-3.380%	254	1,791	-98.968%
2025-10-20	18.4000	19.1000	17.9100	18.0500	+2.908%	123	1,554	-99.003%
2025-10-17	17.1300	17.7000	16.0000	17.5400	-5.189%	21	1,437	-98.974%
2025-10-16	20.1300	20.9600	18.5000	18.5000	-6.329%	24	1,420	-99.027%
2025-10-15	19.6200	19.7500	18.9000	19.7500	+2.226%	26	1,417	-99.089%
2025-10-14	19.1900	19.9000	19.1900	19.3200	-5.756%	5	1,419	-99.068%
2025-10-13	20.2300	20.5000	19.3700	20.5000	+6.604%	85	1,416	-99.122%
2025-10-10	22.8500	22.8500	19.2300	19.2300	-11.991%	75	1,389	-99.064%
2025-10-09	21.8600	22.3300	21.8200	21.8500	-4.959%	18	1,395	-99.176%
2025-10-08	24.0000	24.0000	22.5500	22.9900	-3.281%	19	1,406	-99.217%
2025-10-07	26.9100	26.9100	23.0000	23.7700	-8.259%	39	1,394	-99.243%
2025-10-06	24.5000	25.9100	24.0000	25.9100	+16.449%	436	1,411	-99.305%
2025-10-03	22.8900	23.0000	21.8100	22.2500	+3.105%	206	1,682	-99.191%
2025-10-02	21.5500	21.7700	20.5500	21.5800	+5.012%	16	1,876	-99.166%
2025-10-01	21.8200	21.8200	20.5500	20.5500	+2.392%	28	1,882	-99.124%
2025-09-30	20.0100	20.1800	19.4800	20.0700	-2.193%	745	1,876	-99.103%
2025-09-29	21.3000	21.6200	20.1000	20.5200	+7.830%	148	1,381	-99.123%
2025-09-26	18.3000	19.4000	17.2500	19.0300	+3.989%	229	1,340	-99.054%
2025-09-25	17.2000	18.7000	17.2000	18.3000	-5.426%	28	1,295	-99.016%
2025-09-24	21.3700	22.0000	19.3500	19.3500	-13.616%	50	1,291	-99.070%
2025-09-23	24.3400	24.3400	21.0000	22.4000	-0.621%	164	1,287	-99.196%
2025-09-22	23.5000	25.5000	22.4400	22.5400	-15.008%	102	1,271	-99.201%
2025-09-19	27.6500	29.5300	26.4000	26.5200	+0.607%	114	1,253	-99.321%
2025-09-18	29.0500	29.3000	25.7200	26.3600	+16.380%	65	1,236	-99.317%
2025-09-17	22.2700	23.6200	21.5200	22.6500	-0.701%	331	1,228	-99.205%
2025-09-16	19.5500	23.0000	18.6200	22.8100	+12.921%	25	977	-99.211%
2025-09-15	19.3900	20.3300	18.1400	20.2000	-0.247%	50	958	-99.109%
2025-09-12	17.0000	20.5000	16.9000	20.2500	+28.981%	134	974	-99.111%
2025-09-11	16.8900	16.8900	15.7000	15.7000	+10.175%	24	928	-98.854%
2025-09-10	14.0000	16.0800	14.0000	14.2500	+5.477%	50	925	-98.737%
2025-09-09	13.5700	13.6300	13.1500	13.5100	+3.130%	56	924	-98.668%
2025-09-08	13.1000	13.2100	12.8000	13.1000	+6.939%	36	930	-98.626%
2025-09-05	13.0000	13.2700	11.4400	12.2500	+1.156%	328	904	-98.531%
2025-09-04	12.4000	12.4000	11.3700	12.1100	-11.927%	87	906	-98.514%
2025-09-03	13.6500	14.2000	13.6500	13.7500	+13.636%	46	881	-98.691%
2025-09-02	13.2500	13.9000	12.0000	12.1000	-8.886%	41	848	-98.512%
2025-08-29	15.7000	15.7000	13.2800	13.2800	-15.949%	96	870	-98.645%
2025-08-28	16.9500	16.9500	15.5000	15.8000	-1.863%	88	870	-98.861%
2025-08-27	17.1000	17.4000	15.6000	16.1000	-13.904%	54	810	-98.882%
2025-08-26	17.8000	18.7000	17.6000	18.7000	-0.690%	21	823	-99.037%
2025-08-25	21.0300	21.3900	18.8300	18.8300	-11.179%	33	821	-99.044%
2025-08-22	16.7000	21.5100	16.5000	21.2000	+28.485%	47	827	-99.151%
2025-08-21	18.2000	18.2000	16.5000	16.5000	-7.303%	19	794	-98.909%
2025-08-20	17.0000	17.8900	16.8800	17.8000	+6.459%	16	784	-98.989%
2025-08-19	20.4500	20.4500	16.7200	16.7200	-22.449%	110	775	-98.923%
2025-08-18	21.1000	22.7500	20.2000	21.5600	-6.057%	54	688	-99.165%
2025-08-15	23.0900	23.0900	21.4000	22.9500	-10.071%	25	686	-99.216%
2025-08-14	23.3500	27.0500	23.3500	25.5200	-2.446%	409	678	-99.295%
2025-08-13	31.3000	31.3000	25.5700	26.1600	-2.206%	261	275	-99.312%
2025-08-12	24.3500	29.3500	23.5000	26.7500	0.000%	44	0	-99.327%

.dark-mode .TFFjqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFFjqY{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C90BMNR Jan 15 2027 90.00 Call (BMNR270115C00090000)option OPRA

BMNR20270115C90
BMNR Jan 15 2027 90.00 Call (BMNR270115C00090000)
option OPRA