Dark

BMNR20280121C10
BMNR Jan 21 2028 10.00 Call (BMNR280121C00010000)
option OPRA

EOD

Sep 10, 2026

16.15-5.000%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.1500	16.1500	16.1500	16.1500	-5.000%	1	9,690	0.000%
2026-09-09	17.3500	17.3500	17.0000	17.0000	+0.473%	3	9,691	-5.000%
2026-09-08	16.8300	17.1200	16.8200	16.9200	0.000%	43	9,690	-4.551%
2026-09-04	16.7500	17.3500	16.6600	16.9200	-7.440%	38	9,634	-4.551%
2026-09-03	15.5000	18.5000	15.5000	18.2800	+20.422%	184	9,634	-11.652%
2026-09-02	15.0500	15.2200	15.0500	15.1800	-1.748%	15	9,818	+6.390%
2026-09-01	16.2600	16.3600	15.2500	15.4500	-9.755%	221	9,829	+4.531%
2026-08-31	16.2700	17.1200	16.2500	17.1200	+7.673%	76	9,995	-5.666%
2026-08-28	17.4500	17.4500	15.9000	15.9000	-14.837%	33	9,971	+1.572%
2026-08-27	18.2000	18.6700	17.2500	18.6700	+9.181%	255	9,998	-13.498%
2026-08-26	17.1300	17.1300	16.9000	17.1000	+0.059%	7	10,206	-5.556%
2026-08-25	16.5300	17.7000	16.5300	17.0900	+4.207%	37	10,209	-5.500%
2026-08-24	15.8000	17.1500	15.6000	16.4000	+8.251%	133	10,204	-1.524%
2026-08-21	14.5000	15.4500	14.5000	15.1500	+9.783%	512	10,221	+6.601%
2026-08-20	13.5000	14.0500	13.4500	13.8000	+11.111%	262	9,881	+17.029%
2026-08-19	12.0000	13.8500	12.0000	12.4200	+12.909%	270	9,732	+30.032%
2026-08-18	11.3300	11.3300	11.0000	11.0000	-2.048%	51	9,516	+46.818%
2026-08-17	11.2000	11.5000	11.1500	11.2300	+4.465%	1,994	9,517	+43.811%
2026-08-14	9.9500	10.7500	9.9500	10.7500	0.000%	2	11,293	+50.233%
2026-08-13	10.9600	10.9600	10.6000	10.7500	+0.939%	72	11,295	+50.233%
2026-08-12	10.7500	11.0000	10.6500	10.6500	+0.094%	116	11,325	+51.643%
2026-08-11	10.5200	10.6400	10.5100	10.6400	-3.273%	3	11,435	+51.786%
2026-08-10	11.2000	11.4000	10.8300	11.0000	-2.135%	26	11,436	+46.818%
2026-08-07	11.5000	11.5000	11.1500	11.2400	+3.119%	15	11,442	+43.683%
2026-08-06	10.9500	11.3500	10.9000	10.9000	+0.184%	29	11,448	+48.165%
2026-08-05	10.7500	10.8800	10.7500	10.8800	-0.275%	3	11,463	+48.438%
2026-08-04	10.3000	10.9100	10.3000	10.9100	+8.020%	28	11,460	+48.029%
2026-08-03	9.6000	10.1000	9.6000	10.1000	0.000%	502	11,468	+59.901%
2026-07-31	10.0300	10.1000	9.7200	10.1000	-8.182%	7	11,970	+59.901%
2026-07-30	10.5000	11.0000	10.3800	11.0000	+15.063%	76	11,967	+46.818%
2026-07-29	10.3500	10.3500	9.5600	9.5600	-7.004%	64	11,979	+68.933%
2026-07-28	9.5800	10.4800	9.5800	10.2800	-7.803%	17	11,933	+57.101%
2026-07-27	10.7500	11.1500	10.6000	11.1500	+23.614%	83	11,930	+44.843%
2026-07-24	9.0000	9.1000	8.8400	9.0200	-4.145%	16	11,952	+79.047%
2026-07-23	10.5000	10.5100	9.2500	9.4100	-9.952%	123	11,936	+71.626%
2026-07-22	10.2500	10.8400	10.2500	10.4500	+2.652%	16	11,979	+54.545%
2026-07-21	10.0000	10.1800	9.8500	10.1800	+5.492%	67	11,973	+58.644%
2026-07-20	9.3000	9.9500	9.1000	9.6500	+7.821%	1,227	11,991	+67.358%
2026-07-17	8.4000	9.2800	8.4000	8.9500	+2.874%	98	11,157	+80.447%
2026-07-16	8.9000	9.0000	8.7000	8.7000	-6.652%	39	11,069	+85.632%
2026-07-15	9.8000	9.8000	9.0000	9.3200	-1.271%	26	11,089	+73.283%
2026-07-14	9.3000	9.4400	9.1500	9.4400	+21.026%	17	11,083	+71.081%
2026-07-13	7.9500	7.9500	7.8000	7.8000	-6.475%	4	11,072	+107.051%
2026-07-10	8.5500	8.6000	8.3400	8.3400	+3.602%	11	11,069	+93.645%
2026-07-09	8.1600	8.2000	8.0000	8.0500	-1.227%	34	11,058	+100.621%
2026-07-08	8.0000	8.1500	7.6100	8.1500	-1.807%	151	11,034	+98.160%
2026-07-07	9.0000	9.0000	8.3000	8.3000	-7.778%	43	10,949	+94.578%
2026-07-06	8.3300	9.1000	8.3300	9.0000	+12.500%	297	10,906	+79.444%
2026-07-02	8.9500	8.9500	7.8000	8.0000	+2.828%	75	10,748	+101.875%
2026-07-01	7.2300	7.9000	7.2200	7.7800	+11.143%	159	10,748	+107.584%
2026-06-30	6.9000	7.0200	6.5500	7.0000	-4.891%	67	10,678	+130.714%
2026-06-29	7.2400	7.4200	6.8800	7.3600	+0.136%	381	10,615	+119.429%
2026-06-26	6.7500	7.5900	6.7000	7.3500	+5.452%	30	10,324	+119.728%
2026-06-25	7.4000	7.4000	6.9400	6.9700	-7.314%	160	10,298	+131.707%
2026-06-24	8.3000	8.3000	7.4500	7.5200	-11.006%	59	10,155	+114.761%
2026-06-23	8.5000	8.8800	8.2500	8.4500	-7.143%	60	10,126	+91.124%
2026-06-22	9.1000	10.0000	9.0000	9.1000	-7.895%	22	10,136	+77.473%
2026-06-18	9.1000	9.8800	8.7500	9.8800	+9.778%	60	10,121	+63.462%
2026-06-17	9.6900	9.7000	9.0000	9.0000	-5.660%	31	10,121	+79.444%
2026-06-16	9.7500	9.7500	9.5000	9.5400	-7.379%	41	10,092	+69.287%
2026-06-15	10.5000	10.9500	10.2900	10.3000	+8.995%	151	10,051	+56.796%
2026-06-12	9.6000	9.9000	9.4500	9.4500	+5.000%	66	9,936	+70.899%
2026-06-11	9.3500	9.3500	9.0000	9.0000	-1.639%	24	9,916	+79.444%
2026-06-10	9.4500	9.7000	9.1500	9.1500	-4.489%	5	9,912	+76.503%
2026-06-09	10.2000	10.2600	9.0000	9.5800	-7.440%	36	9,909	+68.580%
2026-06-08	9.9000	10.5000	9.9000	10.3500	+9.062%	231	9,883	+56.039%
2026-06-05	10.2500	10.2500	9.2000	9.4900	-12.535%	56	9,672	+70.179%
2026-06-04	10.0400	11.1500	10.0400	10.8500	+6.897%	127	9,618	+48.848%
2026-06-03	10.5500	10.6500	10.1500	10.1500	-8.559%	26	9,567	+59.113%
2026-06-02	11.6600	11.6600	10.8500	11.1000	-6.723%	123	9,547	+45.495%
2026-06-01	11.4500	12.4500	11.4000	11.9000	-2.857%	182	9,606	+35.714%
2026-05-29	11.9400	12.7000	11.8000	12.2500	+2.425%	58	9,622	+31.837%
2026-05-28	11.4000	12.1900	11.0000	11.9600	+0.928%	105	9,566	+35.033%
2026-05-27	12.0000	12.0000	11.8500	11.8500	-4.049%	50	9,544	+36.287%
2026-05-26	12.3000	13.0000	12.2700	12.3500	+4.307%	55	9,494	+30.769%
2026-05-22	12.4500	12.4500	11.8000	11.8400	-4.130%	103	9,528	+36.402%
2026-05-21	12.2500	12.3500	12.2100	12.3500	-1.200%	11	9,517	+30.769%
2026-05-20	12.0000	12.5000	12.0000	12.5000	+7.759%	4	9,517	+29.200%
2026-05-19	11.8100	11.8100	11.6000	11.6000	-1.528%	32	9,493	+39.224%
2026-05-18	12.1100	12.2000	11.5000	11.7800	-10.076%	156	9,493	+37.097%
2026-05-15	14.5800	14.5800	13.1000	13.1000	-12.081%	87	9,493	+23.282%
2026-05-14	14.0000	14.9000	14.0000	14.9000	+3.472%	482	9,412	+8.389%
2026-05-13	14.2900	14.5000	14.1000	14.4000	-1.370%	62	8,817	+12.153%
2026-05-12	14.8900	15.0000	14.2500	14.6000	-7.302%	60	8,817	+10.616%
2026-05-11	15.4900	16.0500	15.0000	15.7500	+4.860%	135	8,817	+2.540%
2026-05-08	14.6000	15.0200	14.5300	15.0200	+0.133%	168	8,774	+7.523%
2026-05-07	15.4000	15.4000	14.1000	15.0000	-6.250%	16	8,608	+7.667%
2026-05-06	16.1200	16.1200	15.8900	16.0000	-0.929%	15	8,596	+0.937%
2026-05-05	16.3500	16.3500	15.6000	16.1500	+2.866%	8	8,587	0.000%
2026-05-04	15.6700	16.4500	15.4000	15.7000	+6.658%	942	8,587	+2.866%
2026-05-01	14.7400	15.0000	14.7200	14.7200	+2.222%	9	7,657	+9.715%
2026-04-30	13.9500	14.4000	13.9500	14.4000	+7.063%	20	7,657	+12.153%
2026-04-29	13.8100	13.8100	13.4500	13.4500	-4.407%	2	7,662	+20.074%
2026-04-28	14.8200	14.8200	13.7500	14.0700	-4.416%	18	7,662	+14.783%
2026-04-27	14.8000	14.8000	14.6500	14.7200	-1.867%	7	7,653	+9.715%
2026-04-24	15.2000	15.2000	14.9000	15.0000	-0.990%	22	7,648	+7.667%
2026-04-23	15.6500	16.2000	14.9800	15.1500	-6.769%	118	7,638	+6.601%
2026-04-22	17.2500	17.2500	16.1000	16.2500	+6.557%	36	7,522	-0.615%
2026-04-21	15.6200	15.7000	14.9700	15.2500	-2.244%	1,010	8,323	+5.902%
2026-04-20	15.0900	15.7000	15.0000	15.6000	-0.826%	126	8,323	+3.526%
2026-04-17	16.8500	16.9500	15.7300	15.7300	+2.676%	101	8,205	+2.670%
2026-04-16	15.3500	15.3500	14.6500	15.3200	+0.131%	29	8,156	+5.418%
2026-04-15	14.9500	15.3000	14.4000	15.3000	+6.250%	18	8,142	+5.556%
2026-04-14	15.6500	16.0500	14.4000	14.4000	-2.041%	72	8,128	+12.153%
2026-04-13	14.0000	14.7000	13.8000	14.7000	+2.797%	124	8,072	+9.864%
2026-04-10	14.6000	14.9100	14.3000	14.3000	-2.721%	19	7,988	+12.937%
2026-04-09	13.5500	14.7500	13.5500	14.7000	-1.342%	22	8,002	+9.864%
2026-04-08	14.8800	14.9000	14.4000	14.9000	+10.781%	8	7,988	+8.389%
2026-04-07	13.2200	13.4500	12.8500	13.4500	-2.182%	37	7,996	+20.074%
2026-04-06	13.7400	14.4500	13.5500	13.7500	+3.383%	4,156	7,999	+17.455%
2026-04-02	12.4000	13.3000	12.4000	13.3000	-2.635%	115	3,852	+21.429%
2026-04-01	13.5000	13.6600	13.2500	13.6600	+1.335%	59	3,852	+18.228%
2026-03-31	12.4000	13.4800	12.4000	13.4800	+13.087%	31	3,800	+19.807%
2026-03-30	12.5700	12.5700	11.7500	11.9200	-3.482%	17	3,773	+35.487%
2026-03-27	12.5000	12.8000	12.2400	12.3500	-8.519%	167	3,760	+30.769%
2026-03-26	14.1900	14.1900	13.5000	13.5000	-8.163%	169	3,610	+19.630%
2026-03-25	14.5500	14.7000	14.4500	14.7000	+1.730%	127	3,538	+9.864%
2026-03-24	14.4000	14.6200	13.9500	14.4500	-3.020%	172	3,451	+11.765%
2026-03-23	14.3500	15.2200	14.2500	14.9000	+5.674%	292	3,314	+8.389%
2026-03-20	14.4500	14.4500	14.0000	14.1000	-1.399%	19	3,028	+14.539%
2026-03-19	14.3700	14.7200	14.2500	14.3000	-6.352%	15	3,033	+12.937%
2026-03-18	15.7000	15.7700	15.2500	15.2700	-10.176%	598	3,032	+5.763%
2026-03-17	17.3000	17.3000	17.0000	17.0000	+0.592%	2	2,458	-5.000%
2026-03-16	16.2000	17.0800	16.0000	16.9000	+14.888%	66	2,458	-4.438%
2026-03-13	15.5000	16.1500	14.5000	14.7100	+2.867%	59	2,407	+9.789%
2026-03-12	14.7000	14.7000	14.0000	14.3000	-3.378%	15	2,394	+12.937%
2026-03-11	14.5300	14.8000	14.5300	14.8000	-1.003%	12	2,389	+9.122%
2026-03-10	14.6000	14.9500	14.4700	14.9500	+6.786%	274	2,377	+8.027%
2026-03-09	13.4900	14.0000	13.4800	14.0000	+7.692%	17	2,127	+15.357%
2026-03-06	13.3500	13.4500	13.0000	13.0000	-7.143%	560	2,124	+24.231%
2026-03-05	14.7900	15.1000	13.7400	14.0000	-6.604%	334	1,764	+15.357%
2026-03-04	14.4500	15.4000	14.4500	14.9900	+9.817%	173	1,572	+7.738%
2026-03-03	13.3800	13.8000	13.0500	13.6500	-5.862%	55	1,408	+18.315%
2026-03-02	12.9200	14.6500	12.9200	14.5000	+11.538%	61	1,353	+11.379%
2026-02-27	13.0600	13.5000	12.7900	13.0000	-7.801%	109	1,308	+24.231%
2026-02-26	14.9000	14.9000	14.1000	14.1000	-9.325%	12	1,299	+14.539%
2026-02-25	14.5000	16.1000	14.3500	15.5500	+16.567%	104	1,249	+3.859%
2026-02-24	12.7000	13.6500	12.7000	13.3400	+2.615%	261	1,249	+21.064%
2026-02-23	13.4200	13.6000	12.7500	13.0000	-4.412%	56	989	+24.231%
2026-02-20	13.7000	14.0000	13.6000	13.6000	+1.115%	407	909	+18.750%
2026-02-19	13.2600	13.7000	13.2600	13.4500	-1.321%	10	1,302	+20.074%
2026-02-18	13.7300	14.7000	13.6300	13.6300	-2.643%	106	1,296	+18.489%
2026-02-17	14.0500	14.4500	13.7800	14.0000	-5.085%	82	1,246	+15.357%
2026-02-13	14.2000	15.2500	14.2000	14.7500	+8.856%	486	841	+9.492%
2026-02-12	14.1500	14.1500	13.3500	13.5500	+0.148%	60	841	+19.188%
2026-02-11	13.4700	13.5300	13.2500	13.5300	-4.718%	655	782	+19.364%
2026-02-10	15.0000	15.0000	14.2000	14.2000	-10.410%	47	128	+13.732%
2026-02-09	13.7500	15.8500	13.7500	15.8500	+8.562%	76	81	+1.893%
2026-02-06	13.0500	14.6000	13.0500	14.6000	0.000%	63	0	+10.616%

.dark-mode .W2v0qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2v0qk{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C10BMNR Jan 21 2028 10.00 Call (BMNR280121C00010000)option OPRA

BMNR20280121C10
BMNR Jan 21 2028 10.00 Call (BMNR280121C00010000)
option OPRA