Dark

BMNR20270115C95
BMNR Jan 15 2027 95.00 Call (BMNR270115C00095000)
option OPRA

EOD

Jul 6, 2026

0.2000+53.846%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2000	0.2000	0.2000	0.2000	+53.846%	2	4,469	0.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-7.143%	8	4,476	+53.846%
2026-06-26	0.0100	0.1400	0.0100	0.1400	+55.556%	3	4,476	+42.857%
2026-06-25	0.1500	0.1500	0.0900	0.0900	-35.714%	15	4,479	+122.222%
2026-06-24	0.1500	0.1800	0.1400	0.1400	-30.000%	24	4,483	+42.857%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-4.762%	5	4,473	0.000%
2026-06-22	0.2100	0.2100	0.2100	0.2100	+5.000%	1	4,468	-4.762%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-20.000%	150	4,467	0.000%
2026-06-15	0.2500	0.2500	0.2300	0.2500	+25.000%	10	4,417	-20.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-13.043%	9	4,414	0.000%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-17.857%	15	4,423	-13.043%
2026-06-08	0.2900	0.3000	0.2700	0.2800	+7.692%	125	4,423	-28.571%
2026-06-05	0.2500	0.2700	0.2300	0.2600	-3.704%	33	4,467	-23.077%
2026-06-03	0.2700	0.2800	0.2600	0.2700	-3.571%	130	4,474	-25.926%
2026-06-02	0.3000	0.3000	0.2800	0.2800	-12.500%	36	4,355	-28.571%
2026-06-01	0.2900	0.3200	0.2900	0.3200	-5.882%	102	4,325	-37.500%
2026-05-29	0.3400	0.3400	0.3400	0.3400	+17.241%	10	4,260	-41.176%
2026-05-28	0.2800	0.2900	0.2700	0.2900	+3.571%	11	4,250	-31.034%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-3.448%	5	4,248	-28.571%
2026-05-26	0.2900	0.2900	0.2900	0.2900	0.000%	10	4,248	-31.034%
2026-05-22	0.3000	0.3000	0.2900	0.2900	-14.706%	12	4,228	-31.034%
2026-05-21	0.3200	0.3500	0.3200	0.3400	+3.030%	33	4,195	-41.176%
2026-05-20	0.3300	0.3300	0.3300	0.3300	0.000%	3	4,195	-39.394%
2026-05-19	0.3000	0.3500	0.3000	0.3300	+6.452%	312	3,973	-39.394%
2026-05-18	0.3100	0.3100	0.3100	0.3100	-18.421%	1	3,973	-35.484%
2026-05-15	0.4000	0.4000	0.3800	0.3800	-30.909%	43	3,973	-47.368%
2026-05-14	0.4800	0.5500	0.4800	0.5500	+22.222%	40	3,933	-63.636%
2026-05-13	0.4700	0.5000	0.4500	0.4500	+4.651%	227	3,682	-55.556%
2026-05-12	0.5000	0.5000	0.4300	0.4300	-24.561%	14	3,682	-53.488%
2026-05-11	0.5000	0.5700	0.5000	0.5700	-3.390%	9	3,682	-64.912%
2026-05-08	0.5200	0.5900	0.4300	0.5900	+5.357%	12	3,681	-66.102%
2026-05-07	0.5900	0.5900	0.5600	0.5600	-3.448%	9	3,672	-64.286%
2026-05-06	0.5800	0.5800	0.5800	0.5800	0.000%	10	3,667	-65.517%
2026-05-05	0.5800	0.5800	0.5800	0.5800	+5.455%	10	3,657	-65.517%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+3.774%	100	3,667	-63.636%
2026-04-29	0.5300	0.5300	0.5300	0.5300	-3.636%	5	3,767	-62.264%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+7.843%	6	3,767	-63.636%
2026-04-20	0.5100	0.5100	0.5100	0.5100	-20.313%	20	3,767	-60.784%
2026-04-17	0.6500	0.8100	0.6000	0.6400	+30.612%	69	3,787	-68.750%
2026-04-16	0.5200	0.5200	0.4800	0.4900	0.000%	166	3,725	-59.184%
2026-04-15	0.5000	0.5000	0.4900	0.4900	+2.083%	1,010	3,559	-59.184%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+4.348%	5	2,549	-58.333%
2026-04-13	0.4600	0.4600	0.4600	0.4600	-9.804%	1	2,544	-56.522%
2026-04-10	0.5100	0.5100	0.5100	0.5100	+2.000%	3	2,544	-60.784%
2026-04-09	0.5100	0.5100	0.4800	0.5000	0.000%	18	2,544	-60.000%
2026-04-08	0.6200	0.6200	0.5000	0.5000	+25.000%	5	2,543	-60.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-4.762%	235	2,541	-50.000%
2026-04-02	0.4200	0.4200	0.4200	0.4200	-19.231%	5	2,683	-52.381%
2026-03-31	0.4900	0.5200	0.4200	0.5200	+8.333%	419	2,683	-61.538%
2026-03-27	0.4800	0.4800	0.4800	0.4800	-20.000%	1	2,280	-58.333%
2026-03-25	0.7000	0.7000	0.6000	0.6000	-1.639%	3	2,280	-66.667%
2026-03-24	0.6300	0.6500	0.6100	0.6100	-21.795%	41	2,279	-67.213%
2026-03-23	0.7600	0.7800	0.7600	0.7800	-1.266%	4	2,276	-74.359%
2026-03-20	0.7900	0.7900	0.7900	0.7900	+5.333%	2	2,273	-74.684%
2026-03-19	0.7700	0.7700	0.7500	0.7500	-25.000%	6	2,273	-73.333%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-6.542%	10	2,272	-80.000%
2026-03-16	1.0500	1.0800	1.0000	1.0700	+24.419%	45	2,272	-81.308%
2026-03-12	0.8900	0.8900	0.8600	0.8600	-10.417%	2	2,279	-76.744%
2026-03-11	1.0500	1.0500	0.9600	0.9600	0.000%	25	2,280	-79.167%
2026-03-10	1.0000	1.0500	0.9600	0.9600	-6.796%	43	2,255	-79.167%
2026-03-09	0.9500	1.0300	0.9400	1.0300	+4.040%	139	2,284	-80.583%
2026-03-05	1.1000	1.1000	0.9400	0.9900	-15.385%	137	2,357	-79.798%
2026-03-04	1.1500	1.1700	1.1500	1.1700	+17.000%	60	2,229	-82.906%
2026-03-03	1.0400	1.1900	1.0000	1.0000	-4.762%	11	2,231	-80.000%
2026-03-02	0.8600	1.1200	0.8600	1.0500	+25.000%	290	2,239	-80.952%
2026-02-27	0.9500	0.9500	0.8400	0.8400	-33.858%	108	2,131	-76.190%
2026-02-25	1.1500	1.2700	1.1300	1.2700	+39.560%	215	2,009	-84.252%
2026-02-23	0.9500	0.9500	0.9100	0.9100	-12.500%	93	2,009	-78.022%
2026-02-20	1.0000	1.0500	1.0000	1.0400	0.000%	44	1,916	-80.769%
2026-02-19	1.0400	1.0400	1.0400	1.0400	-5.455%	5	1,915	-80.769%
2026-02-18	1.2300	1.2300	1.1000	1.1000	-12.000%	15	1,910	-81.818%
2026-02-13	1.2800	1.2800	1.2500	1.2500	+12.613%	22	1,905	-84.000%
2026-02-12	1.1100	1.1100	1.1100	1.1100	-3.478%	1	1,905	-81.982%
2026-02-10	1.3700	1.3800	1.1500	1.1500	-10.853%	5	1,904	-82.609%
2026-02-09	1.2900	1.3300	1.2800	1.2900	-2.273%	106	1,905	-84.496%
2026-02-06	1.4100	1.4100	1.3200	1.3200	+12.821%	30	1,919	-84.848%
2026-02-05	1.1800	1.3200	1.1000	1.1700	-23.529%	33	1,899	-82.906%
2026-02-04	1.7700	1.7800	1.5300	1.5300	-10.000%	15	2,022	-86.928%
2026-02-03	1.8600	1.8600	1.6500	1.7000	-8.602%	217	2,018	-88.235%
2026-02-02	1.9500	2.0000	1.8500	1.8600	-13.488%	236	2,216	-89.247%
2026-01-30	2.2000	2.2000	2.1000	2.1500	-6.522%	3	2,404	-90.698%
2026-01-29	2.4300	2.4300	2.3000	2.3000	-22.819%	20	2,405	-91.304%
2026-01-28	3.2500	3.2500	2.9000	2.9800	+14.615%	10	2,412	-93.289%
2026-01-27	2.6000	2.6000	2.6000	2.6000	-17.460%	1	2,412	-92.308%
2026-01-23	3.1000	3.1500	3.1000	3.1500	+0.962%	4	2,413	-93.651%
2026-01-22	3.0400	3.5500	2.9800	3.1200	-0.952%	11	2,416	-93.590%
2026-01-21	2.8200	3.1500	2.7000	3.1500	-4.545%	32	2,423	-93.651%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-5.714%	2	2,438	-93.939%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-9.091%	151	2,440	-94.286%
2026-01-15	4.4500	4.4500	3.7000	3.8500	-8.333%	10	2,440	-94.805%
2026-01-14	4.2500	4.6500	4.2000	4.2000	+15.068%	170	2,435	-95.238%
2026-01-12	3.6100	3.6500	3.6100	3.6500	+1.108%	5	2,289	-94.521%
2026-01-09	3.5000	3.6100	3.5000	3.6100	+3.143%	4	2,288	-94.460%
2026-01-08	3.3500	3.5000	3.3500	3.5000	-7.895%	7	2,287	-94.286%
2026-01-07	4.0100	4.0100	3.8000	3.8000	-22.607%	152	2,289	-94.737%
2026-01-06	5.4500	5.4500	4.9100	4.9100	+4.025%	11	2,138	-95.927%
2026-01-05	4.4700	4.8300	4.3500	4.7200	+19.797%	93	2,148	-95.763%
2026-01-02	3.9400	3.9400	3.9400	3.9400	+27.922%	200	2,120	-94.924%
2025-12-31	3.2800	3.2800	3.0800	3.0800	-18.947%	25	2,150	-93.506%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	5	2,150	-94.737%
2025-12-29	4.0600	4.1800	3.4500	3.8000	-2.813%	27	2,155	-94.737%
2025-12-26	3.9600	3.9600	3.7500	3.9100	-8.216%	22	2,173	-94.885%
2025-12-24	4.1400	4.2600	4.1400	4.2600	+5.185%	2	2,193	-95.305%
2025-12-23	4.3400	4.3500	4.0500	4.0500	-15.625%	12	2,193	-95.062%
2025-12-22	5.2800	5.2800	4.8000	4.8000	-9.944%	228	2,193	-95.833%
2025-12-19	5.2500	5.3400	5.2500	5.3300	+19.507%	23	1,979	-96.248%
2025-12-18	4.9300	4.9300	4.4600	4.4600	-17.407%	4	1,988	-95.516%
2025-12-16	5.2500	5.4000	5.2500	5.4000	-1.818%	2	1,990	-96.296%
2025-12-15	5.9000	5.9000	5.2000	5.5000	-26.174%	10	1,988	-96.364%
2025-12-12	7.4000	7.4500	7.4000	7.4500	-10.778%	2	1,992	-97.315%
2025-12-11	8.2000	8.7600	8.2000	8.3500	-14.359%	7	1,990	-97.605%
2025-12-10	8.5800	9.7700	8.3900	9.7500	+14.706%	20	1,990	-97.949%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+12.732%	1	1,983	-97.647%
2025-12-08	7.4500	8.0000	7.4100	7.5400	+1.892%	88	1,983	-97.347%
2025-12-05	7.4500	7.4500	7.4000	7.4000	-7.615%	80	2,003	-97.297%
2025-12-04	7.1300	8.2300	7.1200	8.0100	+9.726%	15	2,003	-97.503%
2025-12-03	7.2300	7.3000	7.1000	7.3000	+5.036%	160	2,004	-97.260%
2025-12-02	6.9500	6.9500	6.9500	6.9500	+9.968%	1	1,997	-97.122%
2025-12-01	6.3200	6.3200	6.3200	6.3200	-16.842%	1	1,997	-96.835%
2025-11-28	7.8300	8.0800	7.6000	7.6000	+11.765%	8	1,998	-97.368%
2025-11-26	6.5500	6.8000	6.5500	6.8000	+0.741%	160	1,993	-97.059%
2025-11-25	5.9000	6.7500	5.9000	6.7500	+23.400%	6	1,993	-97.037%
2025-11-24	4.8500	5.4800	4.8500	5.4700	+22.098%	36	1,990	-96.344%
2025-11-21	4.6000	4.8900	4.4800	4.4800	-10.934%	222	1,984	-95.536%
2025-11-20	5.4900	5.4900	5.0300	5.0300	-19.520%	21	1,965	-96.024%
2025-11-19	7.0000	7.0000	6.2500	6.2500	-13.793%	3	1,961	-96.800%
2025-11-18	6.2500	7.6800	6.2500	7.2500	+12.403%	110	1,960	-97.241%
2025-11-17	7.7300	7.7300	6.2100	6.4500	-13.539%	23	1,965	-96.899%
2025-11-14	8.0500	8.1400	7.4600	7.4600	-12.952%	49	1,980	-97.319%
2025-11-13	9.9800	9.9800	8.5700	8.5700	-17.198%	151	1,977	-97.666%
2025-11-11	10.8900	10.8900	10.3500	10.3500	-3.271%	7	2,026	-98.068%
2025-11-07	9.1500	10.7000	9.0500	10.7000	+15.054%	16	2,024	-98.131%
2025-11-06	11.0000	11.0000	9.3000	9.3000	-18.848%	82	2,019	-97.849%
2025-11-05	11.1000	11.4600	11.1000	11.4600	+15.176%	3	2,026	-98.255%
2025-11-04	10.6700	11.5600	9.9500	9.9500	-13.478%	1,057	2,027	-97.990%
2025-11-03	12.6500	12.6500	11.5000	11.5000	-11.402%	144	1,452	-98.261%
2025-10-31	13.2000	13.5900	12.9800	12.9800	+3.426%	8	1,452	-98.459%
2025-10-30	14.0000	14.0000	12.5500	12.5500	-20.820%	33	1,447	-98.406%
2025-10-29	15.5000	16.0200	15.5000	15.8500	-7.526%	6	1,456	-98.738%
2025-10-28	17.8500	17.8500	16.9500	17.1400	-0.925%	10	1,457	-98.833%
2025-10-27	16.5500	18.0000	16.5500	17.3000	+7.788%	13	1,470	-98.844%
2025-10-24	16.5200	16.5200	15.8500	16.0500	+1.262%	19	1,470	-98.754%
2025-10-23	15.5000	15.8500	15.2000	15.8500	+7.823%	22	1,460	-98.738%
2025-10-22	16.4000	16.4000	14.7000	14.7000	-16.382%	130	1,447	-98.639%
2025-10-21	16.9000	18.8000	16.6500	17.5800	+2.448%	41	1,382	-98.862%
2025-10-20	17.7000	18.1900	16.6000	17.1600	+5.600%	37	1,408	-98.834%
2025-10-17	16.4700	16.8500	15.6600	16.2500	-9.672%	88	1,424	-98.769%
2025-10-16	19.4200	19.4200	17.9900	17.9900	-4.865%	2	1,409	-98.888%
2025-10-15	18.9000	18.9100	18.9000	18.9100	-1.408%	5	1,408	-98.942%
2025-10-14	18.3900	19.1800	18.0500	19.1800	-4.339%	12	1,406	-98.957%
2025-10-13	19.2000	20.3300	19.0000	20.0500	+4.048%	38	1,405	-99.002%
2025-10-10	22.0800	22.0800	18.9000	19.2700	-12.009%	132	1,419	-98.962%
2025-10-09	22.1200	22.5900	20.7300	21.9000	-1.661%	17	1,414	-99.087%
2025-10-08	22.8900	23.2000	21.6300	22.2700	+0.045%	210	1,414	-99.102%
2025-10-07	25.6800	25.6800	22.2300	22.2600	-9.879%	46	1,210	-99.102%
2025-10-06	23.6500	24.7000	23.2700	24.7000	+12.375%	454	1,209	-99.190%
2025-10-03	21.2500	21.9800	20.9500	21.9800	+3.875%	193	1,133	-99.090%
2025-10-02	20.4600	21.1600	20.0300	21.1600	+8.291%	11	1,316	-99.055%
2025-10-01	21.0100	21.0100	19.5400	19.5400	+4.325%	105	1,323	-98.976%
2025-09-30	18.7300	19.2300	18.7300	18.7300	-4.439%	597	1,304	-98.932%
2025-09-29	19.6500	20.7200	19.2000	19.6000	+14.286%	59	988	-98.980%
2025-09-26	17.9700	17.9700	17.1000	17.1500	-2.279%	53	973	-98.834%
2025-09-25	16.8000	18.1300	16.3600	17.5500	-8.355%	123	997	-98.860%
2025-09-24	21.4800	21.5400	18.6300	19.1500	-9.670%	164	895	-98.956%
2025-09-23	22.5500	23.4500	20.6600	21.2000	-2.394%	111	828	-99.057%
2025-09-22	23.3000	24.7500	21.3700	21.7200	-17.571%	235	788	-99.079%
2025-09-19	26.5200	27.8200	25.7000	26.3500	+2.290%	79	626	-99.241%
2025-09-18	27.4500	28.1000	25.1700	25.7600	+6.667%	25	567	-99.224%
2025-09-17	22.0900	24.1500	21.0000	24.1500	+8.882%	194	550	-99.172%
2025-09-16	19.5600	22.3000	18.2300	22.1800	+17.045%	164	430	-99.098%
2025-09-15	18.8700	19.6600	17.6900	18.9500	-3.807%	30	337	-98.945%
2025-09-12	16.1200	19.7600	16.1200	19.7000	+26.688%	49	314	-98.985%
2025-09-11	16.6000	16.6000	15.5000	15.5500	+1.634%	17	313	-98.714%
2025-09-10	14.7500	15.8500	14.7500	15.3000	+19.066%	3	297	-98.693%
2025-09-09	12.9000	12.9400	12.7500	12.8500	+2.390%	184	297	-98.444%
2025-09-08	12.5800	12.5800	12.5500	12.5500	+11.062%	4	121	-98.406%
2025-09-05	11.2400	11.3000	11.2400	11.3000	+0.266%	13	122	-98.230%
2025-09-04	11.4500	11.4500	11.2700	11.2700	-11.746%	22	120	-98.225%
2025-09-03	13.6000	13.7000	12.7700	12.7700	+12.018%	9	111	-98.434%
2025-09-02	12.5000	13.0200	11.4000	11.4000	-8.581%	136	111	-98.246%
2025-08-29	13.5000	13.5000	12.4700	12.4700	-17.143%	13	167	-98.396%
2025-08-28	15.1900	15.1900	14.8800	15.0500	-1.826%	6	167	-98.671%
2025-08-27	16.6300	16.7700	14.9000	15.3300	-13.292%	34	167	-98.695%
2025-08-26	17.4000	18.2000	17.2000	17.6800	-0.841%	14	165	-98.869%
2025-08-25	20.6500	20.6500	17.8300	17.8300	-11.820%	18	160	-98.878%
2025-08-22	17.0000	20.4400	17.0000	20.2200	+23.897%	5	150	-99.011%
2025-08-21	17.3400	17.8500	16.2000	16.3200	-4.394%	31	149	-98.775%
2025-08-20	18.0700	18.0700	17.0700	17.0700	+0.235%	101	134	-98.828%
2025-08-19	19.4700	19.4700	16.5000	17.0300	-15.147%	23	38	-98.826%
2025-08-18	20.0500	21.3000	20.0500	20.0700	-11.391%	32	32	-99.003%
2025-08-15	21.9000	23.5000	20.8900	22.6500	-7.551%	8	15	-99.117%
2025-08-14	27.6900	27.6900	24.5000	24.5000	-20.455%	5	11	-99.184%
2025-08-13	28.9000	30.8000	28.9000	30.8000	+23.496%	8	6	-99.351%
2025-08-12	24.8700	24.9400	24.8700	24.9400	0.000%	2	0	-99.198%

.dark-mode .HKRNv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKRNv4{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115C95BMNR Jan 15 2027 95.00 Call (BMNR270115C00095000)option OPRA

BMNR20270115C95
BMNR Jan 15 2027 95.00 Call (BMNR270115C00095000)
option OPRA