Dark

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

EOD

Jul 9, 2026

6.30-0.787%(-0.05)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.3500	6.5000	6.1000	6.3000	-0.787%	78	6,873	0.000%
2026-07-08	6.2000	6.3500	5.8000	6.3500	-1.550%	143	6,857	-0.787%
2026-07-07	6.8000	6.9600	6.4500	6.4500	-6.522%	384	6,923	-2.326%
2026-07-06	6.0000	7.3000	5.9800	6.9000	+15.966%	548	6,918	-8.696%
2026-07-02	6.4100	6.6500	5.9000	5.9500	+1.709%	552	6,312	+5.882%
2026-07-01	5.2500	6.2000	5.2500	5.8500	+10.377%	310	6,312	+7.692%
2026-06-30	5.2000	5.4000	5.0000	5.3000	-5.861%	245	6,134	+18.868%
2026-06-29	5.5600	5.6300	5.1000	5.6300	+3.303%	345	6,056	+11.901%
2026-06-26	5.3000	5.6200	5.2000	5.4500	+2.830%	148	5,892	+15.596%
2026-06-25	5.9400	5.9400	5.2000	5.3000	-8.621%	220	5,799	+18.868%
2026-06-24	6.5000	6.5000	5.7900	5.8000	-11.315%	258	5,661	+8.621%
2026-06-23	6.6800	6.7000	6.4300	6.5400	-6.970%	61	5,541	-3.670%
2026-06-22	7.8700	7.9500	7.0000	7.0300	-6.267%	95	5,496	-10.384%
2026-06-18	7.1800	7.5000	6.8500	7.5000	+7.143%	232	5,520	-16.000%
2026-06-17	7.3700	7.8500	7.0000	7.0000	-8.497%	199	5,520	-10.000%
2026-06-16	8.0000	8.1300	7.5500	7.6500	-4.969%	193	5,427	-17.647%
2026-06-15	8.2700	8.6500	8.0500	8.0500	+8.784%	141	5,391	-21.739%
2026-06-12	7.7000	8.0000	7.4000	7.4000	-8.642%	118	5,391	-14.865%
2026-06-11	7.3000	8.1000	7.0000	8.1000	+12.500%	167	5,373	-22.222%
2026-06-10	7.5000	7.8300	7.1500	7.2000	-7.097%	151	5,270	-12.500%
2026-06-09	8.2500	8.2500	7.1000	7.7500	-4.674%	96	5,201	-18.710%
2026-06-08	8.0000	8.4500	7.9500	8.1300	+7.115%	126	5,146	-22.509%
2026-06-05	8.1500	8.1500	7.4000	7.5900	-13.750%	307	5,117	-16.996%
2026-06-04	8.0000	9.1000	8.0000	8.8000	+8.642%	171	4,992	-28.409%
2026-06-03	8.6300	8.6500	8.1000	8.1000	-8.475%	141	4,888	-22.222%
2026-06-02	9.4000	9.5500	8.7000	8.8500	-11.940%	746	4,846	-28.814%
2026-06-01	9.3500	10.1000	9.3000	10.0500	-4.103%	57	5,046	-37.313%
2026-05-29	9.8000	10.4800	9.3500	10.4800	+5.327%	12	5,056	-39.885%
2026-05-28	9.1000	9.9500	8.9500	9.9500	+3.646%	35	5,054	-36.683%
2026-05-27	9.6800	9.8000	9.5000	9.6000	-3.518%	98	5,038	-34.375%
2026-05-26	10.2400	10.5500	9.7100	9.9500	+3.971%	80	5,089	-36.683%
2026-05-22	10.3500	10.4000	9.5300	9.5700	-5.714%	69	5,119	-34.169%
2026-05-21	10.1500	10.2000	9.8500	10.1500	-0.685%	203	5,149	-37.931%
2026-05-20	10.0000	10.2200	10.0000	10.2200	+5.036%	38	5,149	-38.356%
2026-05-19	9.4500	9.7300	9.3000	9.7300	+0.829%	1,650	5,678	-35.252%
2026-05-18	10.2400	10.2400	9.3000	9.6500	-9.813%	203	5,678	-34.715%
2026-05-15	11.4000	11.4000	10.7000	10.7000	-13.710%	79	5,678	-41.121%
2026-05-14	11.5400	12.9200	11.3700	12.4000	+4.202%	59	5,672	-49.194%
2026-05-13	11.9500	12.1000	11.7100	11.9000	-0.998%	68	5,729	-47.059%
2026-05-12	12.5700	12.5700	11.8400	12.0200	-9.488%	34	5,729	-47.587%
2026-05-11	12.6100	13.4000	12.6100	13.2800	+4.567%	129	5,729	-52.560%
2026-05-08	12.4100	12.7500	11.8000	12.7000	+3.001%	46	5,741	-50.394%
2026-05-07	12.9200	12.9200	12.0000	12.3300	-6.236%	41	5,755	-48.905%
2026-05-06	13.2500	13.5500	13.1500	13.1500	-1.128%	24	5,727	-52.091%
2026-05-05	13.0000	13.7000	13.0000	13.3000	-0.746%	25	5,725	-52.632%
2026-05-04	13.0000	13.4100	13.0000	13.4000	+7.200%	78	5,719	-52.985%
2026-05-01	12.2400	12.9000	12.2400	12.5000	+4.167%	6	5,654	-49.600%
2026-04-30	11.4000	12.0500	11.4000	12.0000	+4.987%	23	5,654	-47.500%
2026-04-29	12.0100	12.0100	11.1500	11.4300	-7.299%	19	5,648	-44.882%
2026-04-28	11.9000	12.5000	11.5000	12.3300	+0.653%	20	5,635	-48.905%
2026-04-27	12.7000	12.9800	12.0000	12.2500	-2.778%	18	5,621	-48.571%
2026-04-24	12.9500	12.9500	12.6000	12.6000	-0.787%	15	5,609	-50.000%
2026-04-23	13.4700	13.4700	12.5000	12.7000	-6.960%	25	5,605	-50.394%
2026-04-22	14.1000	14.1000	13.4200	13.6500	+10.081%	90	5,599	-53.846%
2026-04-21	13.2600	13.4500	12.4000	12.4000	-6.415%	8	5,575	-49.194%
2026-04-20	12.9000	13.2500	12.6000	13.2500	-1.119%	560	5,575	-52.453%
2026-04-17	13.5200	14.5000	13.4000	13.4000	+3.077%	894	5,272	-52.985%
2026-04-16	12.7700	13.0000	12.2000	13.0000	+1.562%	541	4,546	-51.538%
2026-04-15	12.0000	13.1200	12.0000	12.8000	+5.873%	22	4,012	-50.781%
2026-04-14	13.2500	13.2500	12.0900	12.0900	-4.124%	41	4,003	-47.891%
2026-04-13	12.3000	12.6200	11.9000	12.6100	+5.083%	57	4,003	-50.040%
2026-04-10	12.2000	12.3000	11.8500	12.0000	0.000%	47	3,990	-47.500%
2026-04-09	12.5000	12.5000	12.0000	12.0000	-0.249%	5	3,950	-47.500%
2026-04-08	12.7900	12.7900	12.0000	12.0300	+5.066%	65	3,947	-47.631%
2026-04-07	11.5000	11.5000	10.8000	11.4500	-2.137%	74	3,895	-44.978%
2026-04-06	11.4500	12.2000	11.4500	11.7000	+9.142%	59	3,843	-46.154%
2026-04-02	9.9600	10.8800	9.9600	10.7200	-5.133%	35	3,857	-41.231%
2026-04-01	11.5900	12.1000	11.3000	11.3000	+1.802%	28	3,857	-44.248%
2026-03-31	10.6000	11.1700	10.4300	11.1000	+11.222%	199	3,847	-43.243%
2026-03-30	10.5000	10.8000	9.9500	9.9800	-3.107%	62	3,891	-36.874%
2026-03-27	10.9500	11.0000	10.1500	10.3000	-8.444%	228	3,854	-38.835%
2026-03-26	11.9500	12.0000	11.2500	11.2500	-10.714%	40	3,838	-44.000%
2026-03-25	12.9000	12.9000	12.6000	12.6000	-0.079%	22	3,799	-50.000%
2026-03-24	12.7000	12.7000	11.9000	12.6100	-1.098%	36	3,777	-50.040%
2026-03-23	12.9000	13.0500	12.1500	12.7500	+2.574%	91	3,759	-50.588%
2026-03-20	12.4000	12.4500	12.4000	12.4300	-2.891%	13	3,721	-49.316%
2026-03-19	12.4000	12.8000	12.2500	12.8000	-3.469%	27	3,709	-50.781%
2026-03-18	13.4900	13.4900	13.2600	13.2600	-8.552%	3	3,688	-52.489%
2026-03-17	14.6400	15.0000	14.5000	14.5000	-1.561%	52	3,690	-56.552%
2026-03-16	14.3000	14.7500	13.9000	14.7300	+10.752%	93	3,667	-57.230%
2026-03-13	13.6900	14.0000	13.1600	13.3000	+9.736%	308	3,634	-52.632%
2026-03-12	12.7500	12.7500	12.0800	12.1200	-1.623%	152	3,889	-48.020%
2026-03-11	12.3200	12.3200	12.3200	12.3200	-4.125%	10	3,852	-48.864%
2026-03-10	12.7000	13.0600	12.4500	12.8500	+3.713%	43	3,852	-50.973%
2026-03-09	11.6000	12.4000	11.4500	12.3900	+12.944%	102	3,851	-49.153%
2026-03-06	11.7000	11.7000	10.9700	10.9700	-8.583%	198	3,839	-42.571%
2026-03-05	12.3000	12.3000	11.9000	12.0000	-7.692%	16	3,670	-47.500%
2026-03-04	13.2500	13.4000	12.5000	13.0000	+8.333%	123	3,656	-51.538%
2026-03-03	11.0500	12.0000	11.0500	12.0000	-1.316%	11	3,615	-47.500%
2026-03-02	12.0800	12.7000	12.0800	12.1600	+9.058%	29	3,604	-48.191%
2026-02-27	11.9500	11.9500	11.0000	11.1500	-9.717%	153	3,619	-43.498%
2026-02-26	13.0500	13.0500	11.8000	12.3500	-6.439%	56	3,578	-48.988%
2026-02-25	12.2500	13.7000	12.2500	13.2000	+16.300%	77	3,538	-52.273%
2026-02-24	10.8500	11.3500	10.8500	11.3500	+3.182%	96	3,538	-44.493%
2026-02-23	11.1000	11.2000	10.9000	11.0000	-9.091%	98	3,563	-42.727%
2026-02-20	12.3000	12.3200	11.6000	12.1000	+2.979%	152	3,466	-47.934%
2026-02-19	11.5000	11.8300	11.3500	11.7500	0.000%	106	3,479	-46.383%
2026-02-18	11.9500	12.5500	11.7500	11.7500	-3.610%	238	3,430	-46.383%
2026-02-17	12.2000	12.4000	12.0000	12.1900	-4.392%	42	3,328	-48.318%
2026-02-13	12.5000	13.3000	12.5000	12.7500	+8.051%	19	3,304	-50.588%
2026-02-12	11.7000	11.9000	11.0000	11.8000	+1.114%	154	3,304	-46.610%
2026-02-11	12.1500	12.2000	11.3200	11.6700	-2.343%	315	3,250	-46.015%
2026-02-10	12.6500	13.3000	11.9500	11.9500	-10.821%	67	3,006	-47.280%
2026-02-09	11.7400	13.5000	11.7400	13.4000	+5.929%	226	3,006	-52.985%
2026-02-06	11.4200	12.7000	11.3000	12.6500	+20.247%	519	2,819	-50.198%
2026-02-05	11.7800	11.8500	10.0000	10.5200	-15.161%	864	2,498	-40.114%
2026-02-04	13.6000	13.6000	12.1000	12.4000	-11.429%	171	2,834	-49.194%
2026-02-03	14.8000	14.8000	12.8900	14.0000	-2.643%	100	2,696	-55.000%
2026-02-02	15.0800	16.5000	14.3000	14.3800	-14.149%	535	2,661	-56.189%
2026-01-30	17.3500	17.7500	15.5500	16.7500	-5.367%	85	2,337	-62.388%
2026-01-29	19.8500	19.8500	17.3500	17.7000	-12.463%	118	2,322	-64.407%
2026-01-28	20.7000	21.0500	20.2200	20.2200	+0.149%	35	2,275	-68.843%
2026-01-27	19.3000	20.2000	19.1000	20.1900	+5.707%	186	2,255	-68.796%
2026-01-26	19.2000	20.0000	18.8500	19.1000	-5.399%	98	2,208	-67.016%
2026-01-23	19.6900	20.4500	19.6900	20.1900	-0.786%	127	2,154	-68.796%
2026-01-22	20.0000	20.6000	19.8500	20.3500	+1.750%	22	2,030	-69.042%
2026-01-21	19.5400	20.0000	18.2500	20.0000	+2.302%	33	2,008	-68.500%
2026-01-20	21.0000	21.0000	19.4000	19.5500	-9.908%	310	1,978	-67.775%
2026-01-16	21.6000	22.5500	21.6000	21.7000	-2.252%	66	2,007	-70.968%
2026-01-15	22.9000	23.0500	22.2000	22.2000	-4.721%	169	2,007	-71.622%
2026-01-14	23.2500	25.0000	22.0000	23.3000	+0.997%	111	2,011	-72.961%
2026-01-13	22.2600	23.1500	22.2600	23.0700	+3.453%	39	1,979	-72.692%
2026-01-12	20.9500	22.5000	20.9400	22.3000	+0.951%	62	1,986	-71.749%
2026-01-09	21.6500	23.3000	21.0000	22.0900	-0.495%	27	1,976	-71.480%
2026-01-08	21.4000	22.5800	20.5700	22.2000	+3.256%	354	1,979	-71.622%
2026-01-07	22.1000	22.5500	21.5000	21.5000	-9.664%	25	2,229	-70.698%
2026-01-06	24.7700	25.3000	22.9400	23.8000	-2.857%	240	2,214	-73.529%
2026-01-05	23.7000	24.5900	23.4800	24.5000	+8.407%	336	1,784	-74.286%
2026-01-02	19.6500	22.6000	19.0500	22.6000	+19.577%	507	1,784	-72.124%
2025-12-31	19.5000	20.2000	18.7000	18.9000	-6.203%	143	1,502	-66.667%
2025-12-30	20.6600	20.7300	20.1500	20.1500	-0.494%	51	1,502	-68.734%
2025-12-29	20.2900	21.3500	19.8000	20.2500	-0.735%	359	1,467	-68.889%
2025-12-26	21.1500	21.2000	19.9900	20.4000	-2.857%	412	1,398	-69.118%
2025-12-24	21.0000	21.3500	20.9500	21.0000	-3.670%	178	1,220	-70.000%
2025-12-23	22.0000	22.0400	20.7000	21.8000	-4.049%	613	1,220	-71.101%
2025-12-22	24.1300	24.3200	22.1500	22.7200	-0.569%	1,008	1,646	-72.271%
2025-12-19	21.6000	23.3000	21.6000	22.8500	+8.810%	86	641	-72.429%
2025-12-18	22.3000	22.3000	21.0000	21.0000	-1.869%	61	676	-70.000%
2025-12-17	21.3000	22.0000	21.1800	21.4000	-6.264%	70	672	-70.561%
2025-12-16	23.2000	23.2000	22.8300	22.8300	-0.739%	48	648	-72.405%
2025-12-15	26.4000	26.4000	22.8000	23.0000	-11.708%	85	602	-72.609%
2025-12-12	30.0100	30.0100	26.0500	26.0500	-12.555%	98	546	-75.816%
2025-12-11	30.0000	30.7100	29.7900	29.7900	-6.906%	24	563	-78.852%
2025-12-10	30.5000	33.1000	30.0000	32.0000	+5.021%	42	559	-80.313%
2025-12-09	28.7300	31.7000	28.7300	30.4700	+13.019%	37	554	-79.324%
2025-12-08	27.4800	27.4800	26.0000	26.9600	+0.074%	10	527	-76.632%
2025-12-05	28.0900	28.0900	26.4000	26.9400	+0.149%	26	519	-76.615%
2025-12-04	25.6800	27.0500	23.9600	26.9000	+1.855%	23	500	-76.580%
2025-12-03	25.6400	26.4100	25.2000	26.4100	+6.750%	58	495	-76.145%
2025-12-02	23.7300	25.0000	23.5000	24.7400	+11.191%	24	486	-74.535%
2025-12-01	23.1800	23.5500	21.5800	22.2500	-8.811%	49	480	-71.685%
2025-11-28	25.7000	26.9500	24.4000	24.4000	+0.412%	53	442	-74.180%
2025-11-26	23.1500	24.5000	23.1500	24.3000	+9.608%	8	393	-74.074%
2025-11-25	21.5000	22.6000	21.5000	22.1700	-7.238%	3	393	-71.583%
2025-11-24	20.2000	23.9000	19.3100	23.9000	+27.807%	99	393	-73.640%
2025-11-21	19.3300	19.3300	17.4800	18.7000	-3.259%	355	344	-66.310%
2025-11-20	22.2000	22.2000	18.8500	19.3300	0.000%	152	0	-67.408%

.dark-mode .yt5Xb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yt5Xb0{ 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