Dark

BMNR20280121C20
BMNR Jan 21 2028 20.00 Call (BMNR280121C00020000)
option OPRA

EOD

Sep 10, 2026

11.25+0.987%(+0.11)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.6000	11.3500	10.5000	11.2500	+0.987%	82	19,584	0.000%
2026-09-09	11.7500	11.7500	11.0500	11.1400	-3.883%	48	19,612	+0.987%
2026-09-08	11.7200	11.8300	11.1000	11.5900	-1.025%	158	19,612	-2.934%
2026-09-04	12.0000	12.0000	11.5200	11.7100	-10.268%	130	19,519	-3.928%
2026-09-03	10.5000	13.0600	10.5000	13.0500	+27.566%	570	19,519	-13.793%
2026-09-02	10.3800	10.5000	10.1500	10.2300	-1.635%	517	19,480	+9.971%
2026-09-01	11.4000	11.4000	10.2000	10.4000	-13.765%	340	19,940	+8.173%
2026-08-31	11.1900	12.0600	10.8500	12.0600	+9.140%	292	19,988	-6.716%
2026-08-28	12.0500	12.3000	10.8000	11.0500	-14.672%	129	20,145	+1.810%
2026-08-27	12.3000	13.3900	12.2500	12.9500	+8.187%	626	20,137	-13.127%
2026-08-26	11.4500	12.2500	11.4500	11.9700	+2.308%	382	20,281	-6.015%
2026-08-25	11.8800	12.8000	11.4500	11.7000	+3.448%	1,312	20,423	-3.846%
2026-08-24	10.9500	12.0700	10.7200	11.3100	+9.275%	690	21,516	-0.531%
2026-08-21	9.7000	10.6000	9.7000	10.3500	+11.290%	466	21,812	+8.696%
2026-08-20	9.3000	9.4000	8.5000	9.3000	+13.415%	1,010	21,772	+20.968%
2026-08-19	7.0800	8.8500	6.9700	8.2000	+19.708%	590	21,713	+37.195%
2026-08-18	7.0000	7.3500	6.8000	6.8500	-5.387%	143	21,640	+64.234%
2026-08-17	6.8200	7.3000	6.8200	7.2400	+9.697%	111	21,624	+55.387%
2026-08-14	6.5500	6.8200	6.4000	6.6000	-4.348%	311	21,620	+70.455%
2026-08-13	6.9500	7.0000	6.5000	6.9000	+1.471%	31	21,568	+63.043%
2026-08-12	7.0200	7.0200	6.7000	6.8000	-0.730%	299	21,571	+65.441%
2026-08-11	6.8000	7.0000	6.5500	6.8500	-2.143%	223	21,502	+64.234%
2026-08-10	7.3000	7.4000	6.7500	7.0000	-4.110%	88	21,366	+60.714%
2026-08-07	7.5000	7.7500	6.9300	7.3000	+4.286%	283	21,390	+54.110%
2026-08-06	6.9500	7.4500	6.8000	7.0000	-4.110%	176	21,483	+60.714%
2026-08-05	7.0500	7.4500	6.7000	7.3000	+5.491%	463	21,428	+54.110%
2026-08-04	6.6000	7.0000	6.5000	6.9200	+6.955%	174	21,659	+62.572%
2026-08-03	6.1500	6.6000	6.1000	6.4700	-0.462%	55	21,746	+73.879%
2026-07-31	6.7000	6.7000	6.0000	6.5000	-7.143%	62	21,704	+73.077%
2026-07-30	6.8300	7.1000	6.7500	7.0000	+14.379%	154	21,690	+60.714%
2026-07-29	6.6300	6.6500	6.1000	6.1200	-6.565%	268	21,688	+83.824%
2026-07-28	6.4500	6.9500	6.0000	6.5500	-7.092%	187	21,648	+71.756%
2026-07-27	6.1400	7.2000	5.9500	7.0500	+27.027%	765	21,604	+59.574%
2026-07-24	5.8000	5.8400	5.3600	5.5500	-9.016%	63	21,185	+102.703%
2026-07-23	6.5500	6.8000	5.8000	6.1000	-10.294%	412	21,166	+84.426%
2026-07-22	6.9500	7.1000	6.5500	6.8000	+5.100%	201	21,067	+65.441%
2026-07-21	6.3100	6.4700	6.1600	6.4700	+5.032%	237	21,084	+73.879%
2026-07-20	5.8300	6.1900	5.6900	6.1600	+12.000%	649	21,098	+82.630%
2026-07-17	4.9500	5.7100	4.8500	5.5000	+0.733%	301	21,076	+104.545%
2026-07-16	5.4600	5.5000	5.1400	5.4600	-1.622%	270	21,093	+106.044%
2026-07-15	6.0900	6.0900	5.4800	5.5500	-6.091%	86	21,258	+102.703%
2026-07-14	5.4500	6.0000	5.3500	5.9100	+24.421%	266	21,246	+90.355%
2026-07-13	4.9800	5.0000	4.6600	4.7500	-8.654%	63	21,214	+136.842%
2026-07-10	5.5500	5.5500	5.1000	5.2000	+4.000%	218	21,167	+116.346%
2026-07-09	5.0000	5.1100	4.9500	5.0000	+3.093%	78	21,135	+125.000%
2026-07-08	5.0000	5.1500	4.6500	4.8500	-7.443%	38	21,095	+131.959%
2026-07-07	5.5000	5.6000	5.2000	5.2400	-6.927%	76	21,091	+114.695%
2026-07-06	4.8000	5.9000	4.7200	5.6300	+19.280%	239	21,037	+99.822%
2026-07-02	4.9500	5.3000	4.7000	4.7200	+1.505%	86	20,888	+138.347%
2026-07-01	4.5200	4.9500	4.5200	4.6500	+9.412%	316	20,888	+141.935%
2026-06-30	4.1500	4.2500	3.9000	4.2500	-5.134%	205	20,783	+164.706%
2026-06-29	4.5100	4.5200	4.0000	4.4800	+2.752%	616	20,829	+151.116%
2026-06-26	4.2500	4.4500	4.1000	4.3600	+2.588%	135	20,661	+158.028%
2026-06-25	4.6500	4.6500	4.0000	4.2500	-8.602%	275	20,583	+164.706%
2026-06-24	5.1900	5.1900	4.5700	4.6500	-10.405%	391	20,424	+141.935%
2026-06-23	5.2000	5.4200	5.1500	5.1900	-7.979%	236	20,298	+116.763%
2026-06-22	6.1500	6.5200	5.5900	5.6400	+0.178%	230	20,382	+99.468%
2026-06-18	6.0000	6.0500	5.5000	5.6300	-0.880%	144	20,429	+99.822%
2026-06-17	5.9300	6.3000	5.6800	5.6800	-5.333%	63	20,429	+98.063%
2026-06-16	6.7500	6.7500	6.0000	6.0000	-8.397%	398	20,389	+87.500%
2026-06-15	6.9500	7.1300	6.5500	6.5500	+9.167%	149	20,102	+71.756%
2026-06-12	6.0500	6.4000	6.0000	6.0000	-6.250%	104	20,010	+87.500%
2026-06-11	5.9200	6.4000	5.7000	6.4000	+8.475%	296	19,988	+75.781%
2026-06-10	6.1500	6.3000	5.8500	5.9000	-4.065%	292	20,068	+90.678%
2026-06-09	6.4800	6.6500	5.8000	6.1500	-8.209%	184	20,055	+82.927%
2026-06-08	6.4500	7.0100	6.4500	6.7000	+7.200%	918	20,005	+67.910%
2026-06-05	6.8000	6.9000	6.0000	6.2500	-17.763%	990	19,980	+80.000%
2026-06-04	6.7500	7.6000	6.6500	7.6000	+12.760%	340	19,354	+48.026%
2026-06-03	7.3000	7.3000	6.6500	6.7400	-7.671%	1,129	19,227	+66.914%
2026-06-02	7.8500	7.9900	7.1500	7.3000	-10.429%	624	18,815	+54.110%
2026-06-01	8.6300	8.6300	8.0400	8.1500	-2.395%	510	18,498	+38.037%
2026-05-29	8.1000	8.8000	7.8000	8.3500	+0.724%	225	18,310	+34.731%
2026-05-28	7.6000	8.5000	7.3500	8.2900	+4.277%	210	18,216	+35.706%
2026-05-27	8.0700	8.1600	7.9100	7.9500	-3.636%	147	18,111	+41.509%
2026-05-26	8.5000	8.8500	8.1000	8.2500	+4.035%	250	18,067	+36.364%
2026-05-22	8.4100	8.6500	7.8700	7.9300	-5.595%	146	18,043	+41.866%
2026-05-21	8.3000	8.5200	8.1500	8.4000	+0.599%	61	18,043	+33.929%
2026-05-20	8.0000	8.5500	7.9900	8.3500	+4.899%	143	18,043	+34.731%
2026-05-19	7.8500	8.1000	7.7500	7.9600	+0.126%	105	17,755	+41.332%
2026-05-18	8.3200	8.4000	7.7000	7.9500	-11.173%	1,611	17,755	+41.509%
2026-05-15	10.1500	10.1500	8.9500	8.9500	-13.942%	479	17,755	+25.698%
2026-05-14	9.7500	11.0400	9.5000	10.4000	+4.523%	467	17,530	+8.173%
2026-05-13	9.8000	10.2500	9.8000	9.9500	-1.777%	121	17,653	+13.065%
2026-05-12	10.9000	10.9000	9.9000	10.1300	-10.591%	510	17,653	+11.056%
2026-05-11	10.8000	11.8500	10.7000	11.3300	+7.393%	874	17,653	-0.706%
2026-05-08	10.4000	10.8000	10.1500	10.5500	+1.932%	520	17,190	+6.635%
2026-05-07	11.0500	11.0500	10.1000	10.3500	-7.424%	3,449	17,242	+8.696%
2026-05-06	11.6000	11.6000	11.0000	11.1800	+0.269%	144	14,152	+0.626%
2026-05-05	11.5900	11.5900	11.1500	11.1500	-0.535%	55	14,086	+0.897%
2026-05-04	11.0000	11.6600	10.9000	11.2100	+5.755%	444	14,081	+0.357%
2026-05-01	10.6800	10.8500	10.2500	10.6000	+4.433%	94	13,814	+6.132%
2026-04-30	9.7000	10.2100	9.7000	10.1500	+4.639%	107	13,814	+10.837%
2026-04-29	10.1500	10.1500	9.4500	9.7000	-6.551%	172	13,741	+15.979%
2026-04-28	10.1000	10.4500	9.7500	10.3800	-1.049%	186	13,707	+8.382%
2026-04-27	10.8900	11.1000	10.4900	10.4900	-4.636%	202	13,628	+7.245%
2026-04-24	11.1000	11.1000	10.6500	11.0000	-2.222%	152	13,599	+2.273%
2026-04-23	11.4000	11.6500	10.7200	11.2500	-6.250%	342	13,498	0.000%
2026-04-22	11.8000	12.2000	11.4000	12.0000	+13.101%	164	13,437	-6.250%
2026-04-21	11.1500	11.4000	10.6100	10.6100	-4.843%	325	13,236	+6.032%
2026-04-20	10.9000	11.5000	10.3500	11.1500	-3.463%	77	13,236	+0.897%
2026-04-17	11.2700	12.5000	11.2000	11.5500	+5.000%	239	13,227	-2.597%
2026-04-16	10.9500	11.0000	10.3700	11.0000	+0.273%	231	13,318	+2.273%
2026-04-15	10.3500	11.0100	10.1000	10.9700	+5.990%	113	13,246	+2.552%
2026-04-14	11.0500	11.6200	10.1300	10.3500	-0.481%	310	13,150	+8.696%
2026-04-13	10.0000	10.7000	9.8500	10.4000	+1.463%	448	13,023	+8.173%
2026-04-10	10.1500	10.6000	10.1300	10.2500	+0.294%	173	12,924	+9.756%
2026-04-09	10.4000	10.7200	9.7000	10.2200	-2.388%	57	12,850	+10.078%
2026-04-08	10.8200	10.8200	10.0000	10.4700	+11.979%	192	12,820	+7.450%
2026-04-07	9.8800	9.8800	9.2000	9.3500	-7.972%	147	12,924	+20.321%
2026-04-06	9.8500	10.4700	9.7400	10.1600	+8.663%	1,698	12,830	+10.728%
2026-04-02	9.0500	9.4800	8.7500	9.3500	-4.980%	110	11,845	+20.321%
2026-04-01	10.0000	10.1300	9.6100	9.8400	-1.600%	3,149	11,845	+14.329%
2026-03-31	8.9000	10.0000	8.8000	10.0000	+14.943%	773	11,464	+12.500%
2026-03-30	9.6000	9.6000	8.4500	8.7000	-2.247%	189	11,088	+29.310%
2026-03-27	9.6500	9.6500	8.7000	8.9000	-8.247%	326	11,002	+26.404%
2026-03-26	10.3500	10.8500	9.7000	9.7000	-10.599%	273	10,758	+15.979%
2026-03-25	11.1500	11.2200	10.6500	10.8500	+1.878%	178	10,748	+3.687%
2026-03-24	10.9500	11.0500	10.4000	10.6500	-5.249%	142	10,620	+5.634%
2026-03-23	11.4000	11.4400	10.7500	11.2400	+2.182%	59	10,680	+0.089%
2026-03-20	10.9000	11.0000	10.4500	11.0000	-0.452%	167	10,646	+2.273%
2026-03-19	10.9500	11.2500	10.4500	11.0500	-3.070%	206	10,594	+1.810%
2026-03-18	11.8000	12.1000	11.4000	11.4000	-10.307%	740	10,502	-1.316%
2026-03-17	13.0000	13.2000	12.6500	12.7100	-0.548%	202	9,824	-11.487%
2026-03-16	12.2900	12.9300	11.9500	12.7800	+15.135%	202	9,701	-11.972%
2026-03-13	12.6000	12.6000	10.8400	11.1000	+6.731%	106	9,803	+1.351%
2026-03-12	11.1800	11.4500	10.4000	10.4000	-5.455%	132	9,766	+8.173%
2026-03-11	11.4000	11.4000	10.7200	11.0000	+0.457%	71	9,862	+2.273%
2026-03-10	11.1000	11.5500	10.7000	10.9500	+1.577%	80	9,843	+2.740%
2026-03-09	10.1500	10.8000	9.9700	10.7800	+13.474%	212	9,863	+4.360%
2026-03-06	10.0500	10.3000	9.5000	9.5000	-13.636%	144	9,719	+18.421%
2026-03-05	11.2500	11.2500	10.3500	11.0000	-5.172%	84	9,583	+2.273%
2026-03-04	11.5000	11.9500	11.0000	11.6000	+14.061%	163	9,524	-3.017%
2026-03-03	10.5000	10.5500	9.7000	10.1700	-4.953%	90	9,434	+10.619%
2026-03-02	9.7000	11.3500	9.7000	10.7000	+12.277%	159	9,420	+5.140%
2026-02-27	10.2900	10.3000	9.5300	9.5300	-11.759%	161	9,317	+18.048%
2026-02-26	12.0000	12.0000	10.4000	10.8000	-7.534%	295	9,201	+4.167%
2026-02-25	11.0600	12.2500	10.8000	11.6800	+18.338%	213	8,833	-3.682%
2026-02-24	9.5000	10.0500	9.5000	9.8700	+1.753%	125	8,833	+13.982%
2026-02-23	10.0500	10.2000	9.5500	9.7000	-7.619%	170	8,758	+15.979%
2026-02-20	10.5000	10.9000	10.1500	10.5000	+0.962%	411	8,747	+7.143%
2026-02-19	10.0000	10.4000	9.9500	10.4000	-0.192%	114	8,661	+8.173%
2026-02-18	10.4000	10.9700	10.2000	10.4200	-2.160%	341	8,606	+7.965%
2026-02-17	10.7500	10.9000	10.3000	10.6500	-5.752%	109	8,602	+5.634%
2026-02-13	11.0200	11.9100	10.9300	11.3000	+5.214%	236	8,548	-0.442%
2026-02-12	10.6000	10.7400	9.6700	10.7400	+3.269%	129	8,548	+4.749%
2026-02-11	10.8500	10.8500	10.0000	10.4000	-2.804%	247	8,536	+8.173%
2026-02-10	11.4500	11.8500	10.7000	10.7000	-10.460%	150	8,441	+5.140%
2026-02-09	10.5000	12.0000	10.3700	11.9500	+7.658%	353	8,331	-5.858%
2026-02-06	10.3000	11.2500	10.0000	11.1000	+26.136%	1,054	8,203	+1.351%
2026-02-05	10.7500	10.7500	8.7500	8.8000	-20.721%	663	7,432	+27.841%
2026-02-04	11.7500	12.2000	10.7000	11.1000	-10.986%	248	7,132	+1.351%
2026-02-03	12.5000	12.7500	11.5500	12.4700	-3.707%	169	7,006	-9.783%
2026-02-02	13.3000	13.9000	12.7200	12.9500	-12.203%	205	6,899	-13.127%
2026-01-30	15.8000	15.8000	14.3500	14.7500	-6.349%	414	6,760	-23.729%
2026-01-29	17.0000	17.0000	15.6000	15.7500	-17.105%	269	6,523	-28.571%
2026-01-28	19.0000	19.2900	18.7500	19.0000	+3.542%	24	6,265	-40.789%
2026-01-27	17.1000	18.3500	17.0000	18.3500	+7.941%	33	6,276	-38.692%
2026-01-26	17.2100	17.8500	16.9500	17.0000	-6.077%	206	6,272	-33.824%
2026-01-23	17.8000	18.7500	17.3000	18.1000	-2.688%	226	6,070	-37.845%
2026-01-22	18.6000	18.7000	18.0000	18.6000	-2.105%	432	5,854	-39.516%
2026-01-21	17.5000	19.0000	16.5000	19.0000	+7.955%	852	5,429	-40.789%
2026-01-20	18.6000	18.8700	17.6000	17.6000	-11.558%	480	4,678	-36.080%
2026-01-16	19.2000	21.0000	19.2000	19.9000	-0.500%	496	3,751	-43.467%
2026-01-15	21.2100	21.9000	20.0000	20.0000	-8.676%	1,599	3,751	-43.750%
2026-01-14	21.5200	23.0500	21.1200	21.9000	+7.353%	450	2,311	-48.630%
2026-01-13	20.7500	21.1300	20.4000	20.4000	+2.000%	32	1,885	-44.853%
2026-01-12	19.7000	20.5000	19.7000	20.0000	+3.734%	10	1,879	-43.750%
2026-01-09	18.8900	20.4100	18.6800	19.2800	-5.537%	110	1,877	-41.649%
2026-01-08	18.8900	20.4500	18.8100	20.4100	+4.133%	296	1,781	-44.880%
2026-01-07	20.9200	20.9200	19.4000	19.6000	-7.981%	23	1,513	-42.602%
2026-01-06	21.2200	21.3500	21.2200	21.3000	-4.911%	9	1,516	-47.183%
2026-01-05	22.2200	22.7000	21.7000	22.4000	+6.667%	53	1,520	-49.777%
2026-01-02	18.1000	21.0000	18.1000	21.0000	+22.449%	30	1,518	-46.429%
2025-12-31	17.8000	17.8000	17.1000	17.1500	-4.722%	168	1,572	-34.402%
2025-12-30	18.4000	18.9300	18.0000	18.0000	-2.913%	8	1,572	-37.500%
2025-12-29	18.5900	18.5900	18.5400	18.5400	+0.216%	3	1,566	-39.320%
2025-12-26	18.8300	18.8500	18.5000	18.5000	-3.896%	34	1,565	-39.189%
2025-12-24	19.2500	19.2500	19.2500	19.2500	-1.685%	3	1,574	-41.558%
2025-12-23	20.3000	20.6000	19.3000	19.5800	-6.001%	82	1,574	-42.543%
2025-12-22	22.0000	22.0000	20.8300	20.8300	-3.565%	18	1,617	-45.991%
2025-12-19	21.0000	21.7000	21.0000	21.6000	+11.340%	17	1,605	-47.917%
2025-12-18	21.0800	21.0800	19.4000	19.4000	-3.242%	31	1,602	-42.010%
2025-12-17	21.6500	22.2800	19.7300	20.0500	-3.929%	18	1,593	-43.890%
2025-12-16	21.1000	21.5200	20.7600	20.8700	-1.927%	16	1,590	-46.095%
2025-12-15	22.2500	22.4800	21.2600	21.2800	-14.880%	143	1,589	-47.133%
2025-12-12	27.5000	27.5000	25.0000	25.0000	-11.504%	8	1,482	-55.000%
2025-12-11	28.3800	28.4100	28.0000	28.2500	-8.576%	55	1,480	-60.177%
2025-12-10	29.0500	30.9000	29.0500	30.9000	+6.920%	15	1,432	-63.592%
2025-12-09	25.6400	29.1000	25.6400	28.9000	+14.501%	62	1,423	-61.073%
2025-12-08	25.3000	25.8000	24.5000	25.2400	+3.231%	80	1,414	-55.428%
2025-12-05	25.3100	26.5500	24.4500	24.4500	-6.286%	61	1,375	-53.988%
2025-12-04	24.3000	26.0900	22.4100	26.0900	+6.490%	80	1,325	-56.880%
2025-12-03	23.5300	24.5000	23.5300	24.5000	+6.522%	29	1,306	-54.082%
2025-12-02	22.0500	23.1700	22.0500	23.0000	+12.195%	60	1,307	-51.087%
2025-12-01	21.2000	21.3000	19.5500	20.5000	-13.502%	117	1,261	-45.122%
2025-11-28	24.0000	25.6000	22.6700	23.7000	+6.998%	148	1,193	-52.532%
2025-11-26	20.4600	22.9500	20.2600	22.1500	+11.587%	34	1,066	-49.210%
2025-11-25	21.6500	21.6500	19.6800	19.8500	-8.102%	44	1,066	-43.325%
2025-11-24	18.1600	21.7400	18.1600	21.6000	+25.581%	378	1,062	-47.917%
2025-11-21	17.8500	18.0000	15.8300	17.2000	-1.714%	341	1,151	-34.593%
2025-11-20	20.9000	21.2900	17.4000	17.5000	-13.666%	612	950	-35.714%
2025-11-19	22.5200	22.5200	19.7500	20.2700	-13.745%	245	371	-44.499%
2025-11-18	21.5000	23.5000	21.5000	23.5000	+10.329%	48	196	-52.128%
2025-11-17	23.7100	24.0000	20.2000	21.3000	-13.061%	85	187	-47.183%
2025-11-14	26.0000	26.0000	24.0000	24.5000	-6.950%	78	123	-54.082%
2025-11-13	28.5000	29.1800	26.0000	26.3300	-9.363%	17	46	-57.273%
2025-11-12	30.0000	30.0000	29.0000	29.0500	+0.519%	9	39	-61.274%
2025-11-11	29.5000	29.7500	28.8000	28.9000	-7.283%	20	40	-61.073%
2025-11-10	31.9200	32.2000	30.5000	31.1700	+6.747%	10	22	-63.908%
2025-11-07	26.8000	29.2000	26.8000	29.2000	0.000%	14	0	-61.473%

.dark-mode .cGCgls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGCgls{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C20BMNR Jan 21 2028 20.00 Call (BMNR280121C00020000)option OPRA

BMNR20280121C20
BMNR Jan 21 2028 20.00 Call (BMNR280121C00020000)
option OPRA