Dark

BMNR20280121C18
BMNR Jan 21 2028 18.00 Call (BMNR280121C00018000)
option OPRA

EOD

Sep 10, 2026

11.95+0.844%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0000	12.3000	11.9500	11.9500	+0.844%	7	3,476	0.000%
2026-09-09	12.6000	12.7000	11.8500	11.8500	-5.578%	14	3,471	+0.844%
2026-09-08	12.0800	12.8500	12.0800	12.5500	+0.561%	4	3,481	-4.781%
2026-09-04	12.7500	12.9000	12.4800	12.4800	-11.802%	8	3,475	-4.247%
2026-09-03	12.0500	14.1500	12.0500	14.1500	+25.000%	28	3,475	-15.548%
2026-09-02	10.6000	11.3200	10.6000	11.3200	+2.909%	38	3,499	+5.565%
2026-09-01	12.2800	12.2800	11.0000	11.0000	-13.590%	20	3,511	+8.636%
2026-08-31	12.0500	12.7600	11.4500	12.7300	+7.426%	14	3,507	-6.127%
2026-08-28	13.0000	13.2000	11.8500	11.8500	-12.222%	129	3,504	+0.844%
2026-08-27	13.4600	14.2400	12.9900	13.5000	+4.247%	42	3,399	-11.481%
2026-08-26	12.6500	12.9500	12.3500	12.9500	+3.352%	24	3,412	-7.722%
2026-08-25	11.8500	13.2000	11.8500	12.5300	+1.048%	50	3,433	-4.629%
2026-08-24	11.8500	12.8000	11.7000	12.4000	+11.712%	37	3,448	-3.629%
2026-08-21	10.9500	11.4500	10.5300	11.1000	+14.080%	211	3,469	+7.658%
2026-08-20	10.0000	10.2000	9.4700	9.7300	+10.568%	60	3,663	+22.816%
2026-08-19	7.6800	9.4600	7.6800	8.8000	+10.692%	53	3,656	+35.795%
2026-08-18	7.5000	7.9500	7.5000	7.9500	+2.581%	17	3,653	+50.314%
2026-08-17	7.7500	7.8900	7.6500	7.7500	+4.730%	16	3,666	+54.194%
2026-08-14	7.1100	7.4000	6.8800	7.4000	-1.333%	109	3,652	+61.486%
2026-08-13	7.4200	7.5500	7.1000	7.5000	+2.599%	50	3,646	+59.333%
2026-08-12	7.3300	7.3900	7.3000	7.3100	+1.528%	37	3,646	+63.475%
2026-08-11	7.5000	7.5000	7.1500	7.2000	-5.882%	59	3,609	+65.972%
2026-08-10	7.7000	7.8500	7.6300	7.6500	-11.047%	36	3,571	+56.209%
2026-08-07	8.0000	8.6000	7.6700	8.6000	+13.456%	23	3,541	+38.953%
2026-08-06	7.7800	8.0000	7.5800	7.5800	-3.439%	16	3,534	+57.652%
2026-08-05	7.3500	7.8800	7.3000	7.8500	+6.081%	29	3,547	+52.229%
2026-08-04	7.3000	7.4000	6.9500	7.4000	+4.520%	72	3,546	+61.486%
2026-08-03	6.7000	7.1500	6.7000	7.0800	+0.999%	67	3,572	+68.785%
2026-07-31	7.2900	7.2900	6.6000	7.0100	-8.961%	151	3,555	+70.471%
2026-07-30	7.4100	7.7000	7.4100	7.7000	+5.915%	11	3,408	+55.195%
2026-07-29	6.8000	7.2700	6.8000	7.2700	+0.414%	12	3,411	+64.374%
2026-07-28	6.5500	7.2400	6.5000	7.2400	-3.467%	18	3,419	+65.055%
2026-07-27	7.4600	7.5000	7.1500	7.5000	+27.119%	625	3,417	+59.333%
2026-07-24	6.1500	6.1500	5.8800	5.9000	-9.648%	110	3,644	+102.542%
2026-07-23	6.9100	6.9100	6.4500	6.5300	-11.757%	93	3,620	+83.002%
2026-07-22	7.1000	7.6300	7.1000	7.4000	+4.965%	26	3,567	+61.486%
2026-07-21	6.9000	7.0500	6.7000	7.0500	+6.818%	517	3,583	+69.504%
2026-07-20	6.3000	6.7000	6.3000	6.6000	+9.453%	41	3,201	+81.061%
2026-07-17	5.6300	6.2000	5.5600	6.0300	+2.901%	28	3,228	+98.176%
2026-07-16	5.8400	5.8600	5.6300	5.8600	-3.934%	12	3,225	+103.925%
2026-07-15	6.4000	6.4000	6.1000	6.1000	-3.175%	7	3,226	+95.902%
2026-07-14	5.9400	6.5000	5.9000	6.3000	+20.000%	202	3,226	+89.683%
2026-07-13	5.5000	5.5000	5.2500	5.2500	-6.250%	44	3,413	+127.619%
2026-07-10	5.8000	5.8000	5.6000	5.6000	+2.941%	17	3,389	+113.393%
2026-07-09	5.4500	5.5000	5.4400	5.4400	+2.642%	19	3,375	+119.669%
2026-07-08	4.9500	5.5000	4.9500	5.3000	-8.621%	30	3,370	+125.472%
2026-07-07	6.0000	6.0000	5.8000	5.8000	-5.229%	251	3,369	+106.034%
2026-07-06	5.5000	6.4000	5.4000	6.1200	+20.000%	40	3,242	+95.261%
2026-07-02	5.5500	5.5500	5.1000	5.1000	-0.971%	80	3,194	+134.314%
2026-07-01	4.6000	5.3300	4.6000	5.1500	+13.187%	40	3,194	+132.039%
2026-06-30	4.4900	4.6500	4.2900	4.5500	-5.992%	218	3,221	+162.637%
2026-06-29	4.8100	4.8500	4.4500	4.8400	+1.895%	37	3,368	+146.901%
2026-06-26	4.7500	4.9000	4.7000	4.7500	+2.592%	32	3,349	+151.579%
2026-06-25	4.9200	5.1000	4.5000	4.6300	-10.097%	329	3,367	+158.099%
2026-06-24	5.6500	5.6500	5.0000	5.1500	-10.435%	112	3,606	+132.039%
2026-06-23	5.8700	5.8700	5.5800	5.7500	-8.000%	303	3,591	+107.826%
2026-06-22	6.7100	6.7100	6.2500	6.2500	0.000%	55	3,399	+91.200%
2026-06-18	6.2000	6.2500	6.0000	6.2500	+2.124%	42	3,355	+91.200%
2026-06-17	6.5700	6.8300	6.1200	6.1200	-7.831%	35	3,355	+95.261%
2026-06-16	7.1000	7.1000	6.5400	6.6400	-5.816%	23	3,357	+79.970%
2026-06-15	6.6000	7.6500	6.6000	7.0500	+7.634%	129	3,348	+69.504%
2026-06-12	7.0000	7.0000	6.5500	6.5500	-1.504%	14	3,350	+82.443%
2026-06-11	6.3800	6.6700	6.1600	6.6500	+3.906%	76	3,354	+79.699%
2026-06-10	6.7500	6.7800	6.4000	6.4000	-6.569%	119	3,330	+86.719%
2026-06-09	7.0000	7.2800	6.4200	6.8500	-4.861%	92	3,261	+74.453%
2026-06-08	7.2000	7.4400	7.0500	7.2000	+7.463%	156	3,284	+65.972%
2026-06-05	7.0000	7.0000	6.4800	6.7000	-16.563%	362	3,152	+78.358%
2026-06-04	7.3000	8.0300	7.2200	8.0300	+11.528%	390	2,798	+48.817%
2026-06-03	7.8500	8.1000	7.2000	7.2000	-8.861%	112	3,059	+65.972%
2026-06-02	8.3500	8.5000	7.7000	7.9000	-8.671%	158	2,995	+51.266%
2026-06-01	9.5000	9.5000	8.6000	8.6500	-5.978%	95	2,925	+38.150%
2026-05-29	8.6500	9.4300	8.6500	9.2000	+2.222%	62	2,969	+29.891%
2026-05-28	7.9400	9.0000	7.9100	9.0000	+5.386%	84	2,991	+32.778%
2026-05-27	8.7400	8.7400	8.5400	8.5400	-4.045%	38	2,936	+39.930%
2026-05-26	9.0500	9.3500	8.9000	8.9000	+1.136%	60	2,966	+34.270%
2026-05-22	9.1500	9.3000	8.8000	8.8000	-3.297%	28	2,901	+35.795%
2026-05-21	8.9700	9.1400	8.8500	9.1000	+1.676%	77	2,901	+31.319%
2026-05-20	8.6000	9.1500	8.6000	8.9500	+5.294%	48	2,901	+33.520%
2026-05-19	8.3500	8.7000	8.3500	8.5000	-1.734%	534	3,061	+40.588%
2026-05-18	9.1800	9.1800	8.2500	8.6500	-10.363%	246	3,061	+38.150%
2026-05-15	10.6700	10.6700	9.6500	9.6500	-14.146%	49	3,061	+23.834%
2026-05-14	10.5800	11.4500	10.1500	11.2400	+3.786%	277	3,028	+6.317%
2026-05-13	10.7500	10.8700	10.6900	10.8300	-0.642%	52	2,877	+10.342%
2026-05-12	11.0000	11.0000	10.7100	10.9000	-6.678%	13	2,877	+9.633%
2026-05-11	11.4900	12.0000	11.4900	11.6800	+2.726%	62	2,877	+2.312%
2026-05-08	11.1500	11.4000	10.8500	11.3700	+2.248%	30	2,866	+5.101%
2026-05-07	11.4000	11.4000	11.1200	11.1200	-7.333%	27	2,838	+7.464%
2026-05-06	12.2500	12.3000	12.0000	12.0000	-0.415%	16	2,854	-0.417%
2026-05-05	12.1200	12.2800	12.0000	12.0500	+0.417%	31	2,852	-0.830%
2026-05-04	12.1700	12.1800	11.9500	12.0000	+8.597%	8	2,858	-0.417%
2026-05-01	11.4400	11.4500	11.0500	11.0500	+2.600%	15	2,847	+8.145%
2026-04-30	10.6000	10.7700	10.4700	10.7700	+3.558%	16	2,847	+10.956%
2026-04-29	10.3500	10.4000	10.3500	10.4000	-7.143%	2	2,839	+14.904%
2026-04-28	10.7500	11.2000	10.5000	11.2000	-0.885%	21	2,840	+6.696%
2026-04-27	11.6600	11.7500	11.3000	11.3000	-1.739%	69	2,827	+5.752%
2026-04-24	11.8200	11.9000	11.4100	11.5000	0.000%	39	2,789	+3.913%
2026-04-23	12.0800	12.3700	11.5000	11.5000	-9.091%	4	2,771	+3.913%
2026-04-22	12.5800	12.6500	12.2500	12.6500	+7.203%	60	2,768	-5.534%
2026-04-21	12.0000	12.0000	11.8000	11.8000	-0.590%	25	2,749	+1.271%
2026-04-20	11.7500	11.8700	11.5000	11.8700	-3.417%	310	2,749	+0.674%
2026-04-17	12.5000	13.0500	12.0500	12.2900	+5.043%	556	2,451	-2.766%
2026-04-16	11.6500	11.7100	11.4500	11.7000	+1.299%	11	2,362	+2.137%
2026-04-15	11.1500	11.6000	10.8500	11.5500	+8.962%	11	2,357	+3.463%
2026-04-14	11.9500	12.3000	10.6000	10.6000	-5.526%	21	2,348	+12.736%
2026-04-13	10.7500	11.3100	10.5000	11.2200	+2.000%	23	2,345	+6.506%
2026-04-10	10.9500	11.3500	10.9000	11.0000	+2.326%	8	2,342	+8.636%
2026-04-09	10.8600	10.8600	10.7500	10.7500	-1.826%	2	2,337	+11.163%
2026-04-08	11.8300	11.8300	10.9500	10.9500	+9.500%	7	2,337	+9.132%
2026-04-07	10.1500	10.2100	10.0000	10.0000	-6.542%	37	2,340	+19.500%
2026-04-06	10.6000	11.1500	10.6000	10.7000	+6.468%	37	2,337	+11.682%
2026-04-02	9.5000	10.0500	9.5000	10.0500	-3.365%	22	2,308	+18.905%
2026-04-01	10.5000	10.5000	10.2000	10.4000	0.000%	8	2,308	+14.904%
2026-03-31	9.3500	10.5000	9.3000	10.4000	+13.043%	101	2,306	+14.904%
2026-03-30	10.0000	10.0000	9.0200	9.2000	-2.128%	53	2,281	+29.891%
2026-03-27	10.0000	10.0000	9.3500	9.4000	-8.738%	62	2,243	+27.128%
2026-03-26	10.7500	10.8800	10.3000	10.3000	-10.435%	20	2,193	+16.019%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-3.604%	3	2,184	+3.913%
2026-03-23	11.4000	11.9300	11.3500	11.9300	+8.455%	24	2,181	+0.168%
2026-03-20	11.5000	11.5000	11.0000	11.0000	-5.172%	104	2,163	+8.636%
2026-03-19	11.4700	11.6000	11.2000	11.6000	-4.132%	6	2,192	+3.017%
2026-03-18	12.5000	12.6500	12.1000	12.1000	-11.679%	6	2,189	-1.240%
2026-03-17	13.5500	13.7000	13.2500	13.7000	+1.707%	26	2,183	-12.774%
2026-03-16	13.3000	13.6000	12.8000	13.4700	+19.733%	24	2,187	-11.284%
2026-03-13	12.7700	12.9000	11.1500	11.2500	-0.881%	12	2,189	+6.222%
2026-03-12	11.3500	11.5200	11.3000	11.3500	-3.814%	30	2,187	+5.286%
2026-03-11	11.5000	11.8000	11.5000	11.8000	+2.609%	70	2,186	+1.271%
2026-03-10	12.2000	12.2000	11.0500	11.5000	+4.545%	19	2,118	+3.913%
2026-03-09	10.5000	11.0500	10.4800	11.0000	+6.693%	17	2,108	+8.636%
2026-03-06	10.9000	10.9000	10.1500	10.3100	-7.946%	49	2,113	+15.907%
2026-03-05	11.5400	11.5400	11.0500	11.2000	-5.882%	7	2,067	+6.696%
2026-03-04	11.7400	12.5500	11.5500	11.9000	+10.287%	37	2,068	+0.420%
2026-03-03	10.5500	11.0500	10.2500	10.7900	-4.513%	26	2,061	+10.751%
2026-03-02	10.6000	11.7500	10.5000	11.3000	+10.244%	26	2,048	+5.752%
2026-02-27	10.7000	10.9000	10.0800	10.2500	-7.072%	27	2,042	+16.585%
2026-02-26	11.7000	11.7000	11.0300	11.0300	-11.760%	60	2,015	+8.341%
2026-02-25	11.4500	13.0000	11.4500	12.5000	+19.617%	38	2,041	-4.400%
2026-02-24	10.0000	10.5300	10.0000	10.4500	+2.451%	202	2,041	+14.354%
2026-02-23	11.0000	11.0000	10.1000	10.2000	-8.929%	267	2,089	+17.157%
2026-02-20	11.0000	11.3000	10.9500	11.2000	+2.283%	13	2,008	+6.696%
2026-02-19	10.5000	10.9500	10.5000	10.9500	-0.455%	34	1,998	+9.132%
2026-02-18	11.1500	11.5000	11.0000	11.0000	-0.901%	60	1,969	+8.636%
2026-02-17	11.5500	11.5500	11.0000	11.1000	-7.884%	149	1,943	+7.658%
2026-02-13	11.4600	12.3000	11.4600	12.0500	+10.348%	56	1,903	-0.830%
2026-02-12	11.6000	11.6000	10.2500	10.9200	+2.535%	13	1,903	+9.432%
2026-02-11	11.3200	11.3200	10.4900	10.6500	-6.987%	178	1,896	+12.207%
2026-02-10	12.0000	12.0000	11.4500	11.4500	-6.759%	14	1,725	+4.367%
2026-02-09	11.0000	12.4500	11.0000	12.2800	+3.629%	74	1,714	-2.687%
2026-02-06	10.6200	11.8500	10.5500	11.8500	+28.108%	276	1,716	+0.844%
2026-02-05	10.8500	11.4500	9.0700	9.2500	-20.601%	280	1,484	+29.189%
2026-02-04	12.6300	12.6300	11.2200	11.6500	-9.690%	249	1,223	+2.575%
2026-02-03	13.5200	13.5200	12.1000	12.9000	-3.731%	251	1,010	-7.364%
2026-02-02	14.7500	14.7500	13.3800	13.4000	-15.829%	275	821	-10.821%
2026-01-30	15.8000	15.9500	15.0000	15.9200	-1.910%	64	611	-24.937%
2026-01-29	18.0400	18.0400	16.1700	16.2300	-15.907%	53	606	-26.371%
2026-01-28	20.0200	20.0200	19.3000	19.3000	+7.222%	6	588	-38.083%
2026-01-26	17.8500	18.0000	17.8500	18.0000	-6.494%	6	593	-33.611%
2026-01-23	19.1500	19.4000	19.0500	19.2500	-1.635%	27	588	-37.922%
2026-01-22	19.2300	19.5700	19.2300	19.5700	+5.613%	2	612	-38.937%
2026-01-21	17.7100	18.5300	17.5000	18.5300	+0.434%	14	610	-35.510%
2026-01-20	19.1000	19.1000	18.4500	18.4500	-9.381%	30	598	-35.230%
2026-01-16	20.5900	20.9000	20.3600	20.3600	-5.434%	22	546	-41.306%
2026-01-15	21.8500	21.9400	21.0000	21.5300	-3.192%	15	546	-44.496%
2026-01-14	23.0500	23.5000	22.2400	22.2400	+2.488%	7	532	-46.268%
2026-01-13	21.6300	21.7900	21.5700	21.7000	+9.045%	4	535	-44.931%
2026-01-09	20.1000	20.1000	19.9000	19.9000	-5.238%	5	537	-39.950%
2026-01-08	19.6000	21.0000	19.6000	21.0000	+2.941%	2	534	-43.095%
2026-01-07	20.5000	20.5000	20.4000	20.4000	-8.929%	3	534	-41.422%
2026-01-06	22.4000	22.4000	22.4000	22.4000	-2.988%	1	531	-46.652%
2026-01-05	22.5500	23.8500	22.5500	23.0900	+11.708%	6	530	-48.246%
2026-01-02	19.3000	20.7000	19.3000	20.6700	+12.459%	20	530	-42.187%
2025-12-31	18.2800	18.3800	18.2800	18.3800	-0.649%	7	524	-34.984%
2025-12-30	19.1100	19.1100	18.5000	18.5000	-4.541%	8	524	-35.405%
2025-12-26	19.4800	19.4800	19.2700	19.3800	-2.368%	17	518	-38.338%
2025-12-24	19.9400	20.0000	19.8500	19.8500	-4.383%	13	508	-39.798%
2025-12-23	20.6000	20.7600	20.0000	20.7600	-3.576%	13	508	-42.437%
2025-12-19	21.5700	22.5000	21.5300	21.5300	+9.289%	36	507	-44.496%
2025-12-18	21.7200	21.7200	19.7000	19.7000	-3.051%	16	473	-39.340%
2025-12-17	21.6400	21.6400	20.2000	20.3200	-8.468%	4	472	-41.191%
2025-12-16	21.8800	22.2400	21.4000	22.2000	-3.979%	16	469	-46.171%
2025-12-15	24.7800	24.7800	23.1200	23.1200	-12.091%	40	460	-48.313%
2025-12-12	28.6200	28.6200	26.2800	26.3000	-10.239%	10	450	-54.563%
2025-12-11	29.3000	29.3000	29.3000	29.3000	-8.150%	1	440	-59.215%
2025-12-10	29.3000	31.9000	29.3000	31.9000	+10.841%	4	439	-62.539%
2025-12-09	26.9600	28.7800	26.9600	28.7800	+10.437%	5	440	-58.478%
2025-12-08	26.2900	26.2900	26.0600	26.0600	+0.231%	31	437	-54.144%
2025-12-05	26.0000	26.2300	26.0000	26.0000	-2.804%	3	436	-54.038%
2025-12-04	25.7200	26.8000	25.7200	26.7500	+6.151%	13	433	-55.327%
2025-12-03	24.3500	25.3300	24.2900	25.2000	+5.219%	47	423	-52.579%
2025-12-02	23.0000	23.9500	23.0000	23.9500	+12.972%	7	388	-50.104%
2025-12-01	21.3000	22.2100	20.7500	21.2000	-10.055%	32	391	-43.632%
2025-11-28	25.8200	25.8500	23.5700	23.5700	+1.376%	19	368	-49.300%
2025-11-26	21.5200	23.2500	21.3200	23.2500	+13.971%	22	331	-48.602%
2025-11-25	21.0000	22.0100	20.0500	20.4000	-5.292%	27	331	-41.422%
2025-11-24	18.4000	21.9100	18.4000	21.5400	+18.352%	314	316	-44.522%
2025-11-21	17.3200	18.2000	17.3200	18.2000	+0.775%	36	20	-34.341%
2025-11-20	18.0600	18.0600	18.0600	18.0600	0.000%	2	0	-33.832%

.dark-mode .QNcq9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNcq9C{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C18BMNR Jan 21 2028 18.00 Call (BMNR280121C00018000)option OPRA

BMNR20280121C18
BMNR Jan 21 2028 18.00 Call (BMNR280121C00018000)
option OPRA