Dark

BMNR20280121C15
BMNR Jan 21 2028 15.00 Call (BMNR280121C00015000)
option OPRA

EOD

Sep 10, 2026

13.50-0.662%(-0.09)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.4000	13.5000	13.3000	13.5000	-0.662%	86	6,853	0.000%
2026-09-09	13.9700	14.1700	13.2500	13.5900	-2.230%	49	6,858	-0.662%
2026-09-08	13.4800	14.0000	13.4000	13.9000	+0.361%	135	6,835	-2.878%
2026-09-04	13.9100	13.9100	13.8500	13.8500	-10.645%	6	6,890	-2.527%
2026-09-03	13.0000	15.5000	13.0000	15.5000	+24.498%	80	6,890	-12.903%
2026-09-02	12.2300	12.5900	12.2300	12.4500	-0.797%	19	6,943	+8.434%
2026-09-01	13.4200	13.5500	12.4500	12.5500	-12.847%	38	6,940	+7.570%
2026-08-31	13.1700	14.4000	12.8000	14.4000	+9.091%	86	6,958	-6.250%
2026-08-28	14.3500	14.6000	13.1500	13.2000	-12.234%	103	6,988	+2.273%
2026-08-27	14.9000	15.9000	14.5000	15.0400	+4.444%	90	7,068	-10.239%
2026-08-26	14.0000	14.4000	13.9800	14.4000	-1.370%	198	7,118	-6.250%
2026-08-25	13.4000	15.0000	13.2000	14.6000	+8.148%	141	7,289	-7.534%
2026-08-24	12.5500	14.2000	12.5500	13.5000	+9.223%	122	7,333	0.000%
2026-08-21	11.7000	12.7000	11.7000	12.3600	+11.351%	266	7,331	+9.223%
2026-08-20	11.1500	11.5000	10.7500	11.1000	+11.000%	191	7,359	+21.622%
2026-08-19	8.6500	10.7500	8.6500	10.0000	+16.279%	190	7,259	+35.000%
2026-08-18	8.7000	9.2000	8.6000	8.6000	-3.371%	135	7,311	+56.977%
2026-08-17	8.9000	9.1500	8.8000	8.9000	+5.952%	66	7,217	+51.685%
2026-08-14	8.2000	8.4300	7.9000	8.4000	-2.890%	87	7,234	+60.714%
2026-08-13	8.6500	8.6500	8.1500	8.6500	+1.765%	140	7,245	+56.069%
2026-08-12	8.4900	8.6000	8.3000	8.5000	+3.406%	24	7,175	+58.824%
2026-08-11	8.5000	8.5000	8.1700	8.2200	-4.971%	13	7,165	+64.234%
2026-08-10	9.0000	9.0500	8.6500	8.6500	-4.945%	17	7,169	+56.069%
2026-08-07	9.2500	9.4600	8.8500	9.1000	+6.433%	201	7,169	+48.352%
2026-08-06	8.7000	9.0500	8.5500	8.5500	-3.933%	51	6,996	+57.895%
2026-08-05	8.5500	8.9500	8.4000	8.9000	+3.488%	27	7,000	+51.685%
2026-08-04	8.3800	8.6500	8.1000	8.6000	+5.392%	55	7,009	+56.977%
2026-08-03	7.6500	8.3000	7.6500	8.1600	+2.642%	70	7,000	+65.441%
2026-07-31	8.3000	8.3000	7.5500	7.9500	-9.453%	347	6,979	+69.811%
2026-07-30	7.8500	8.7800	7.8500	8.7800	+11.847%	93	7,187	+53.759%
2026-07-29	8.0000	8.1300	7.7000	7.8500	-7.864%	84	7,179	+71.975%
2026-07-28	7.5000	8.6500	7.5000	8.5200	-3.511%	39	7,196	+58.451%
2026-07-27	7.7000	8.8500	7.7000	8.8300	+26.504%	206	7,197	+52.888%
2026-07-24	7.0900	7.1400	6.7500	6.9800	-7.672%	85	7,182	+93.410%
2026-07-23	8.2000	8.4000	7.4000	7.5600	-9.461%	60	7,157	+78.571%
2026-07-22	7.9100	8.7500	7.9100	8.3500	+3.985%	432	7,174	+61.677%
2026-07-21	7.8500	8.1500	7.7000	8.0300	+6.358%	353	7,383	+68.120%
2026-07-20	7.1500	7.8000	7.0500	7.5500	+9.420%	133	7,153	+78.808%
2026-07-17	6.6000	7.1000	6.1900	6.9000	+3.759%	55	7,137	+95.652%
2026-07-16	6.8400	7.0500	6.6000	6.6500	-6.338%	51	7,098	+103.008%
2026-07-15	7.5000	7.5000	6.8500	7.1000	-3.664%	145	7,102	+90.141%
2026-07-14	6.8000	7.4000	6.7100	7.3700	+22.833%	81	6,981	+83.175%
2026-07-13	6.3000	6.3000	5.9000	6.0000	-6.250%	80	6,969	+125.000%
2026-07-10	6.7500	6.7500	6.4000	6.4000	+1.587%	103	6,942	+110.938%
2026-07-09	6.3500	6.5000	6.1000	6.3000	-0.787%	78	6,873	+114.286%
2026-07-08	6.2000	6.3500	5.8000	6.3500	-1.550%	143	6,857	+112.598%
2026-07-07	6.8000	6.9600	6.4500	6.4500	-6.522%	384	6,923	+109.302%
2026-07-06	6.0000	7.3000	5.9800	6.9000	+15.966%	548	6,918	+95.652%
2026-07-02	6.4100	6.6500	5.9000	5.9500	+1.709%	552	6,312	+126.891%
2026-07-01	5.2500	6.2000	5.2500	5.8500	+10.377%	310	6,312	+130.769%
2026-06-30	5.2000	5.4000	5.0000	5.3000	-5.861%	245	6,134	+154.717%
2026-06-29	5.5600	5.6300	5.1000	5.6300	+3.303%	345	6,056	+139.787%
2026-06-26	5.3000	5.6200	5.2000	5.4500	+2.830%	148	5,892	+147.706%
2026-06-25	5.9400	5.9400	5.2000	5.3000	-8.621%	220	5,799	+154.717%
2026-06-24	6.5000	6.5000	5.7900	5.8000	-11.315%	258	5,661	+132.759%
2026-06-23	6.6800	6.7000	6.4300	6.5400	-6.970%	61	5,541	+106.422%
2026-06-22	7.8700	7.9500	7.0000	7.0300	-6.267%	95	5,496	+92.034%
2026-06-18	7.1800	7.5000	6.8500	7.5000	+7.143%	232	5,520	+80.000%
2026-06-17	7.3700	7.8500	7.0000	7.0000	-8.497%	199	5,520	+92.857%
2026-06-16	8.0000	8.1300	7.5500	7.6500	-4.969%	193	5,427	+76.471%
2026-06-15	8.2700	8.6500	8.0500	8.0500	+8.784%	141	5,391	+67.702%
2026-06-12	7.7000	8.0000	7.4000	7.4000	-8.642%	118	5,391	+82.432%
2026-06-11	7.3000	8.1000	7.0000	8.1000	+12.500%	167	5,373	+66.667%
2026-06-10	7.5000	7.8300	7.1500	7.2000	-7.097%	151	5,270	+87.500%
2026-06-09	8.2500	8.2500	7.1000	7.7500	-4.674%	96	5,201	+74.194%
2026-06-08	8.0000	8.4500	7.9500	8.1300	+7.115%	126	5,146	+66.052%
2026-06-05	8.1500	8.1500	7.4000	7.5900	-13.750%	307	5,117	+77.866%
2026-06-04	8.0000	9.1000	8.0000	8.8000	+8.642%	171	4,992	+53.409%
2026-06-03	8.6300	8.6500	8.1000	8.1000	-8.475%	141	4,888	+66.667%
2026-06-02	9.4000	9.5500	8.7000	8.8500	-11.940%	746	4,846	+52.542%
2026-06-01	9.3500	10.1000	9.3000	10.0500	-4.103%	57	5,046	+34.328%
2026-05-29	9.8000	10.4800	9.3500	10.4800	+5.327%	12	5,056	+28.817%
2026-05-28	9.1000	9.9500	8.9500	9.9500	+3.646%	35	5,054	+35.678%
2026-05-27	9.6800	9.8000	9.5000	9.6000	-3.518%	98	5,038	+40.625%
2026-05-26	10.2400	10.5500	9.7100	9.9500	+3.971%	80	5,089	+35.678%
2026-05-22	10.3500	10.4000	9.5300	9.5700	-5.714%	69	5,119	+41.066%
2026-05-21	10.1500	10.2000	9.8500	10.1500	-0.685%	203	5,149	+33.005%
2026-05-20	10.0000	10.2200	10.0000	10.2200	+5.036%	38	5,149	+32.094%
2026-05-19	9.4500	9.7300	9.3000	9.7300	+0.829%	1,650	5,678	+38.746%
2026-05-18	10.2400	10.2400	9.3000	9.6500	-9.813%	203	5,678	+39.896%
2026-05-15	11.4000	11.4000	10.7000	10.7000	-13.710%	79	5,678	+26.168%
2026-05-14	11.5400	12.9200	11.3700	12.4000	+4.202%	59	5,672	+8.871%
2026-05-13	11.9500	12.1000	11.7100	11.9000	-0.998%	68	5,729	+13.445%
2026-05-12	12.5700	12.5700	11.8400	12.0200	-9.488%	34	5,729	+12.313%
2026-05-11	12.6100	13.4000	12.6100	13.2800	+4.567%	129	5,729	+1.657%
2026-05-08	12.4100	12.7500	11.8000	12.7000	+3.001%	46	5,741	+6.299%
2026-05-07	12.9200	12.9200	12.0000	12.3300	-6.236%	41	5,755	+9.489%
2026-05-06	13.2500	13.5500	13.1500	13.1500	-1.128%	24	5,727	+2.662%
2026-05-05	13.0000	13.7000	13.0000	13.3000	-0.746%	25	5,725	+1.504%
2026-05-04	13.0000	13.4100	13.0000	13.4000	+7.200%	78	5,719	+0.746%
2026-05-01	12.2400	12.9000	12.2400	12.5000	+4.167%	6	5,654	+8.000%
2026-04-30	11.4000	12.0500	11.4000	12.0000	+4.987%	23	5,654	+12.500%
2026-04-29	12.0100	12.0100	11.1500	11.4300	-7.299%	19	5,648	+18.110%
2026-04-28	11.9000	12.5000	11.5000	12.3300	+0.653%	20	5,635	+9.489%
2026-04-27	12.7000	12.9800	12.0000	12.2500	-2.778%	18	5,621	+10.204%
2026-04-24	12.9500	12.9500	12.6000	12.6000	-0.787%	15	5,609	+7.143%
2026-04-23	13.4700	13.4700	12.5000	12.7000	-6.960%	25	5,605	+6.299%
2026-04-22	14.1000	14.1000	13.4200	13.6500	+10.081%	90	5,599	-1.099%
2026-04-21	13.2600	13.4500	12.4000	12.4000	-6.415%	8	5,575	+8.871%
2026-04-20	12.9000	13.2500	12.6000	13.2500	-1.119%	560	5,575	+1.887%
2026-04-17	13.5200	14.5000	13.4000	13.4000	+3.077%	894	5,272	+0.746%
2026-04-16	12.7700	13.0000	12.2000	13.0000	+1.562%	541	4,546	+3.846%
2026-04-15	12.0000	13.1200	12.0000	12.8000	+5.873%	22	4,012	+5.469%
2026-04-14	13.2500	13.2500	12.0900	12.0900	-4.124%	41	4,003	+11.663%
2026-04-13	12.3000	12.6200	11.9000	12.6100	+5.083%	57	4,003	+7.058%
2026-04-10	12.2000	12.3000	11.8500	12.0000	0.000%	47	3,990	+12.500%
2026-04-09	12.5000	12.5000	12.0000	12.0000	-0.249%	5	3,950	+12.500%
2026-04-08	12.7900	12.7900	12.0000	12.0300	+5.066%	65	3,947	+12.219%
2026-04-07	11.5000	11.5000	10.8000	11.4500	-2.137%	74	3,895	+17.904%
2026-04-06	11.4500	12.2000	11.4500	11.7000	+9.142%	59	3,843	+15.385%
2026-04-02	9.9600	10.8800	9.9600	10.7200	-5.133%	35	3,857	+25.933%
2026-04-01	11.5900	12.1000	11.3000	11.3000	+1.802%	28	3,857	+19.469%
2026-03-31	10.6000	11.1700	10.4300	11.1000	+11.222%	199	3,847	+21.622%
2026-03-30	10.5000	10.8000	9.9500	9.9800	-3.107%	62	3,891	+35.271%
2026-03-27	10.9500	11.0000	10.1500	10.3000	-8.444%	228	3,854	+31.068%
2026-03-26	11.9500	12.0000	11.2500	11.2500	-10.714%	40	3,838	+20.000%
2026-03-25	12.9000	12.9000	12.6000	12.6000	-0.079%	22	3,799	+7.143%
2026-03-24	12.7000	12.7000	11.9000	12.6100	-1.098%	36	3,777	+7.058%
2026-03-23	12.9000	13.0500	12.1500	12.7500	+2.574%	91	3,759	+5.882%
2026-03-20	12.4000	12.4500	12.4000	12.4300	-2.891%	13	3,721	+8.608%
2026-03-19	12.4000	12.8000	12.2500	12.8000	-3.469%	27	3,709	+5.469%
2026-03-18	13.4900	13.4900	13.2600	13.2600	-8.552%	3	3,688	+1.810%
2026-03-17	14.6400	15.0000	14.5000	14.5000	-1.561%	52	3,690	-6.897%
2026-03-16	14.3000	14.7500	13.9000	14.7300	+10.752%	93	3,667	-8.350%
2026-03-13	13.6900	14.0000	13.1600	13.3000	+9.736%	308	3,634	+1.504%
2026-03-12	12.7500	12.7500	12.0800	12.1200	-1.623%	152	3,889	+11.386%
2026-03-11	12.3200	12.3200	12.3200	12.3200	-4.125%	10	3,852	+9.578%
2026-03-10	12.7000	13.0600	12.4500	12.8500	+3.713%	43	3,852	+5.058%
2026-03-09	11.6000	12.4000	11.4500	12.3900	+12.944%	102	3,851	+8.959%
2026-03-06	11.7000	11.7000	10.9700	10.9700	-8.583%	198	3,839	+23.063%
2026-03-05	12.3000	12.3000	11.9000	12.0000	-7.692%	16	3,670	+12.500%
2026-03-04	13.2500	13.4000	12.5000	13.0000	+8.333%	123	3,656	+3.846%
2026-03-03	11.0500	12.0000	11.0500	12.0000	-1.316%	11	3,615	+12.500%
2026-03-02	12.0800	12.7000	12.0800	12.1600	+9.058%	29	3,604	+11.020%
2026-02-27	11.9500	11.9500	11.0000	11.1500	-9.717%	153	3,619	+21.076%
2026-02-26	13.0500	13.0500	11.8000	12.3500	-6.439%	56	3,578	+9.312%
2026-02-25	12.2500	13.7000	12.2500	13.2000	+16.300%	77	3,538	+2.273%
2026-02-24	10.8500	11.3500	10.8500	11.3500	+3.182%	96	3,538	+18.943%
2026-02-23	11.1000	11.2000	10.9000	11.0000	-9.091%	98	3,563	+22.727%
2026-02-20	12.3000	12.3200	11.6000	12.1000	+2.979%	152	3,466	+11.570%
2026-02-19	11.5000	11.8300	11.3500	11.7500	0.000%	106	3,479	+14.894%
2026-02-18	11.9500	12.5500	11.7500	11.7500	-3.610%	238	3,430	+14.894%
2026-02-17	12.2000	12.4000	12.0000	12.1900	-4.392%	42	3,328	+10.747%
2026-02-13	12.5000	13.3000	12.5000	12.7500	+8.051%	19	3,304	+5.882%
2026-02-12	11.7000	11.9000	11.0000	11.8000	+1.114%	154	3,304	+14.407%
2026-02-11	12.1500	12.2000	11.3200	11.6700	-2.343%	315	3,250	+15.681%
2026-02-10	12.6500	13.3000	11.9500	11.9500	-10.821%	67	3,006	+12.971%
2026-02-09	11.7400	13.5000	11.7400	13.4000	+5.929%	226	3,006	+0.746%
2026-02-06	11.4200	12.7000	11.3000	12.6500	+20.247%	519	2,819	+6.719%
2026-02-05	11.7800	11.8500	10.0000	10.5200	-15.161%	864	2,498	+28.327%
2026-02-04	13.6000	13.6000	12.1000	12.4000	-11.429%	171	2,834	+8.871%
2026-02-03	14.8000	14.8000	12.8900	14.0000	-2.643%	100	2,696	-3.571%
2026-02-02	15.0800	16.5000	14.3000	14.3800	-14.149%	535	2,661	-6.120%
2026-01-30	17.3500	17.7500	15.5500	16.7500	-5.367%	85	2,337	-19.403%
2026-01-29	19.8500	19.8500	17.3500	17.7000	-12.463%	118	2,322	-23.729%
2026-01-28	20.7000	21.0500	20.2200	20.2200	+0.149%	35	2,275	-33.234%
2026-01-27	19.3000	20.2000	19.1000	20.1900	+5.707%	186	2,255	-33.135%
2026-01-26	19.2000	20.0000	18.8500	19.1000	-5.399%	98	2,208	-29.319%
2026-01-23	19.6900	20.4500	19.6900	20.1900	-0.786%	127	2,154	-33.135%
2026-01-22	20.0000	20.6000	19.8500	20.3500	+1.750%	22	2,030	-33.661%
2026-01-21	19.5400	20.0000	18.2500	20.0000	+2.302%	33	2,008	-32.500%
2026-01-20	21.0000	21.0000	19.4000	19.5500	-9.908%	310	1,978	-30.946%
2026-01-16	21.6000	22.5500	21.6000	21.7000	-2.252%	66	2,007	-37.788%
2026-01-15	22.9000	23.0500	22.2000	22.2000	-4.721%	169	2,007	-39.189%
2026-01-14	23.2500	25.0000	22.0000	23.3000	+0.997%	111	2,011	-42.060%
2026-01-13	22.2600	23.1500	22.2600	23.0700	+3.453%	39	1,979	-41.482%
2026-01-12	20.9500	22.5000	20.9400	22.3000	+0.951%	62	1,986	-39.462%
2026-01-09	21.6500	23.3000	21.0000	22.0900	-0.495%	27	1,976	-38.886%
2026-01-08	21.4000	22.5800	20.5700	22.2000	+3.256%	354	1,979	-39.189%
2026-01-07	22.1000	22.5500	21.5000	21.5000	-9.664%	25	2,229	-37.209%
2026-01-06	24.7700	25.3000	22.9400	23.8000	-2.857%	240	2,214	-43.277%
2026-01-05	23.7000	24.5900	23.4800	24.5000	+8.407%	336	1,784	-44.898%
2026-01-02	19.6500	22.6000	19.0500	22.6000	+19.577%	507	1,784	-40.265%
2025-12-31	19.5000	20.2000	18.7000	18.9000	-6.203%	143	1,502	-28.571%
2025-12-30	20.6600	20.7300	20.1500	20.1500	-0.494%	51	1,502	-33.002%
2025-12-29	20.2900	21.3500	19.8000	20.2500	-0.735%	359	1,467	-33.333%
2025-12-26	21.1500	21.2000	19.9900	20.4000	-2.857%	412	1,398	-33.824%
2025-12-24	21.0000	21.3500	20.9500	21.0000	-3.670%	178	1,220	-35.714%
2025-12-23	22.0000	22.0400	20.7000	21.8000	-4.049%	613	1,220	-38.073%
2025-12-22	24.1300	24.3200	22.1500	22.7200	-0.569%	1,008	1,646	-40.581%
2025-12-19	21.6000	23.3000	21.6000	22.8500	+8.810%	86	641	-40.919%
2025-12-18	22.3000	22.3000	21.0000	21.0000	-1.869%	61	676	-35.714%
2025-12-17	21.3000	22.0000	21.1800	21.4000	-6.264%	70	672	-36.916%
2025-12-16	23.2000	23.2000	22.8300	22.8300	-0.739%	48	648	-40.867%
2025-12-15	26.4000	26.4000	22.8000	23.0000	-11.708%	85	602	-41.304%
2025-12-12	30.0100	30.0100	26.0500	26.0500	-12.555%	98	546	-48.177%
2025-12-11	30.0000	30.7100	29.7900	29.7900	-6.906%	24	563	-54.683%
2025-12-10	30.5000	33.1000	30.0000	32.0000	+5.021%	42	559	-57.813%
2025-12-09	28.7300	31.7000	28.7300	30.4700	+13.019%	37	554	-55.694%
2025-12-08	27.4800	27.4800	26.0000	26.9600	+0.074%	10	527	-49.926%
2025-12-05	28.0900	28.0900	26.4000	26.9400	+0.149%	26	519	-49.889%
2025-12-04	25.6800	27.0500	23.9600	26.9000	+1.855%	23	500	-49.814%
2025-12-03	25.6400	26.4100	25.2000	26.4100	+6.750%	58	495	-48.883%
2025-12-02	23.7300	25.0000	23.5000	24.7400	+11.191%	24	486	-45.432%
2025-12-01	23.1800	23.5500	21.5800	22.2500	-8.811%	49	480	-39.326%
2025-11-28	25.7000	26.9500	24.4000	24.4000	+0.412%	53	442	-44.672%
2025-11-26	23.1500	24.5000	23.1500	24.3000	+9.608%	8	393	-44.444%
2025-11-25	21.5000	22.6000	21.5000	22.1700	-7.238%	3	393	-39.107%
2025-11-24	20.2000	23.9000	19.3100	23.9000	+27.807%	99	393	-43.515%
2025-11-21	19.3300	19.3300	17.4800	18.7000	-3.259%	355	344	-27.807%
2025-11-20	22.2000	22.2000	18.8500	19.3300	0.000%	152	0	-30.160%

.dark-mode .MSH6Cs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSH6Cs{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C15BMNR Jan 21 2028 15.00 Call (BMNR280121C00015000)option OPRA

BMNR20280121C15
BMNR Jan 21 2028 15.00 Call (BMNR280121C00015000)
option OPRA