Dark

BMNR20280121C23
BMNR Jan 21 2028 23.00 Call (BMNR280121C00023000)
option OPRA

EOD

Sep 10, 2026

10.30+0.980%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2400	10.3000	9.9000	10.3000	+0.980%	5	2,799	0.000%
2026-09-09	10.4000	10.4000	10.0600	10.2000	-4.225%	11	2,796	+0.980%
2026-09-08	10.5000	10.9000	10.5000	10.6500	-0.930%	46	2,795	-3.286%
2026-09-04	10.6000	10.7500	10.3500	10.7500	-8.041%	39	2,801	-4.186%
2026-09-03	10.0000	11.7000	10.0000	11.6900	+27.481%	34	2,801	-11.891%
2026-09-02	9.3400	9.4500	9.0500	9.1700	-1.925%	110	2,809	+12.323%
2026-09-01	9.8900	10.0500	9.3000	9.3500	-13.023%	58	2,753	+10.160%
2026-08-31	10.0000	10.7500	10.0000	10.7500	+8.258%	7	2,739	-4.186%
2026-08-28	11.1000	11.1000	9.8500	9.9300	-16.904%	53	2,737	+3.726%
2026-08-27	11.0000	12.1500	11.0000	11.9500	+10.138%	32	2,742	-13.808%
2026-08-26	10.5000	11.0000	10.5000	10.8500	-3.812%	96	2,727	-5.069%
2026-08-25	10.7500	11.5000	10.4200	11.2800	+10.480%	55	2,721	-8.688%
2026-08-24	10.1000	10.8300	9.8500	10.2100	+9.549%	72	2,727	+0.881%
2026-08-21	8.4000	9.4500	8.4000	9.3200	+12.289%	54	2,759	+10.515%
2026-08-20	8.1000	8.5000	7.9000	8.3000	+10.667%	66	2,768	+24.096%
2026-08-19	7.4000	7.8600	7.4000	7.5000	+25.000%	25	2,751	+37.333%
2026-08-18	6.3000	6.3000	6.0000	6.0000	-6.977%	348	2,746	+71.667%
2026-08-17	6.4500	6.4500	6.4500	6.4500	+9.322%	2	2,645	+59.690%
2026-08-14	5.9600	5.9600	5.6000	5.9000	-3.909%	5	2,645	+74.576%
2026-08-13	6.0000	6.1400	5.9000	6.1400	+2.676%	3	2,646	+67.752%
2026-08-12	5.9800	5.9800	5.9800	5.9800	+1.356%	1	2,645	+72.241%
2026-08-11	6.4000	6.4000	5.9000	5.9000	-6.349%	4	2,645	+74.576%
2026-08-10	6.4500	6.4500	6.2500	6.3000	-3.817%	3	2,644	+63.492%
2026-08-07	6.7900	6.8000	6.5500	6.5500	0.000%	363	2,643	+57.252%
2026-08-06	6.4100	6.5500	6.4100	6.5500	+4.299%	4	2,517	+57.252%
2026-08-05	6.2500	6.2800	6.0000	6.2800	+2.114%	27	2,515	+64.013%
2026-08-04	5.9000	6.4000	5.9000	6.1500	+5.852%	72	2,535	+67.480%
2026-08-03	5.4000	5.8100	5.4000	5.8100	+0.172%	6	2,465	+77.281%
2026-07-31	5.6000	5.8000	5.4800	5.8000	-8.805%	23	2,461	+77.586%
2026-07-30	6.1500	6.3600	5.8500	6.3600	+13.571%	50	2,446	+61.950%
2026-07-29	5.6000	5.6000	5.6000	5.6000	-7.285%	5	2,415	+83.929%
2026-07-28	5.7100	6.0400	5.7100	6.0400	-6.357%	11	2,415	+70.530%
2026-07-27	5.7900	6.4500	5.7900	6.4500	+29.000%	6	2,415	+59.690%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-6.015%	3	2,414	+106.000%
2026-07-23	5.8900	5.8900	5.2500	5.3200	-7.639%	13	2,415	+93.609%
2026-07-22	5.7600	5.7600	5.7600	5.7600	+1.053%	4	2,412	+78.819%
2026-07-21	5.7000	5.7500	5.4500	5.7000	+4.587%	31	2,412	+80.702%
2026-07-20	5.2500	5.5000	5.2500	5.4500	+6.863%	6	2,401	+88.991%
2026-07-17	4.5600	5.1000	4.4500	5.1000	+11.354%	71	2,403	+101.961%
2026-07-16	4.9100	4.9100	4.5800	4.5800	-6.531%	9	2,468	+124.891%
2026-07-15	5.4500	5.4500	4.9000	4.9000	-8.411%	6	2,463	+110.204%
2026-07-14	5.1000	5.3500	5.1000	5.3500	+28.916%	4	2,460	+92.523%
2026-07-13	4.2000	4.2000	4.1500	4.1500	-9.783%	22	2,462	+148.193%
2026-07-10	5.0500	5.0500	4.6000	4.6000	+2.222%	89	2,444	+123.913%
2026-07-09	4.4800	4.5000	4.4000	4.5000	+7.143%	11	2,361	+128.889%
2026-07-08	4.3000	4.3800	4.1900	4.2000	-9.677%	19	2,354	+145.238%
2026-07-07	4.8200	5.0500	4.6500	4.6500	-6.061%	38	2,360	+121.505%
2026-07-06	4.1300	5.8500	4.1300	4.9500	+15.116%	227	2,345	+108.081%
2026-07-02	4.8000	4.8000	4.3000	4.3000	+4.369%	13	2,541	+139.535%
2026-07-01	4.5000	4.5000	4.1200	4.1200	+14.444%	390	2,541	+150.000%
2026-06-30	3.6000	3.6000	3.5000	3.6000	-0.826%	72	2,371	+186.111%
2026-06-29	3.7000	3.7000	3.6300	3.6300	-5.714%	13	2,370	+183.747%
2026-06-26	3.6000	3.9000	3.6000	3.8500	+4.336%	22	2,380	+167.532%
2026-06-25	3.8300	3.9500	3.6000	3.6900	-10.000%	25	2,359	+179.133%
2026-06-24	4.5000	4.5000	4.1000	4.1000	-11.828%	13	2,369	+151.220%
2026-06-23	4.7600	4.7600	4.6500	4.6500	-11.429%	31	2,364	+121.505%
2026-06-22	5.2300	5.2500	5.2300	5.2500	+8.921%	13	2,357	+96.190%
2026-06-18	5.1500	5.1500	4.8200	4.8200	-13.620%	15	2,361	+113.693%
2026-06-17	5.3900	5.6000	5.3900	5.5800	+3.717%	3	2,361	+84.588%
2026-06-16	5.8500	5.8500	5.3600	5.3800	-10.333%	17	2,359	+91.450%
2026-06-15	6.1300	6.2800	5.9300	6.0000	+12.150%	15	2,353	+71.667%
2026-06-12	5.5800	5.5800	5.3500	5.3500	-3.430%	12	2,353	+92.523%
2026-06-11	5.3000	5.5400	5.2500	5.5400	-0.180%	9	2,341	+85.921%
2026-06-09	5.8500	5.8500	5.1000	5.5500	-7.500%	32	2,334	+85.586%
2026-06-08	6.1500	6.2600	6.0000	6.0000	+7.143%	153	2,329	+71.667%
2026-06-05	5.9500	5.9500	5.5500	5.6000	-13.846%	12	2,451	+83.929%
2026-06-04	5.9800	6.5000	5.9800	6.5000	+7.616%	33	2,447	+58.462%
2026-06-03	7.0000	7.0000	5.9300	6.0400	-6.502%	563	2,449	+70.530%
2026-06-02	6.9900	6.9900	6.4400	6.4600	-12.109%	254	2,493	+59.443%
2026-06-01	7.3800	7.6000	7.3300	7.3500	-1.869%	74	2,518	+40.136%
2026-05-29	7.1900	7.9000	6.9100	7.4900	-0.133%	63	2,468	+37.517%
2026-05-28	6.7100	7.5000	6.6000	7.5000	+4.167%	41	2,481	+37.333%
2026-05-27	7.2000	7.3000	7.0000	7.2000	-4.636%	56	2,464	+43.056%
2026-05-26	7.6100	7.7000	7.5100	7.5500	+2.027%	25	2,458	+36.424%
2026-05-22	7.7500	7.7500	7.4000	7.4000	-2.246%	52	2,456	+39.189%
2026-05-21	7.4500	7.5700	7.4500	7.5700	-0.132%	18	2,460	+36.063%
2026-05-20	7.2000	7.6500	7.0000	7.5800	+5.278%	105	2,460	+35.884%
2026-05-19	7.2000	7.3000	7.0600	7.2000	-0.690%	51	2,503	+43.056%
2026-05-18	7.5500	7.5500	7.0400	7.2500	-12.651%	257	2,503	+42.069%
2026-05-15	8.9000	8.9000	8.2000	8.3000	-13.990%	33	2,503	+24.096%
2026-05-14	8.8000	10.0000	8.8000	9.6500	+5.696%	50	2,474	+6.736%
2026-05-13	9.0000	9.3000	8.9000	9.1300	-1.083%	29	2,450	+12.815%
2026-05-12	9.5600	9.8000	9.0000	9.2300	-9.598%	69	2,450	+11.593%
2026-05-11	9.6500	10.5100	9.6500	10.2100	+5.258%	520	2,450	+0.881%
2026-05-08	9.5900	10.0000	9.2500	9.7000	+1.042%	128	2,095	+6.186%
2026-05-07	10.0000	10.1000	9.4800	9.6000	-6.341%	31	2,071	+7.292%
2026-05-06	10.5000	10.7000	10.1400	10.2500	-0.097%	193	2,055	+0.488%
2026-05-05	10.5000	10.6500	10.1700	10.2600	-0.292%	102	1,940	+0.390%
2026-05-04	10.0500	10.5500	10.0500	10.2900	+2.388%	58	1,899	+0.097%
2026-05-01	9.7000	10.1000	9.6600	10.0500	+8.884%	37	1,890	+2.488%
2026-04-30	8.9000	9.3500	8.9000	9.2300	+6.092%	10	1,890	+11.593%
2026-04-29	8.8500	8.9500	8.5000	8.7000	-2.247%	27	1,885	+18.391%
2026-04-28	9.2800	9.2800	8.9000	8.9000	-7.098%	8	1,899	+15.730%
2026-04-27	9.9200	10.1500	9.5600	9.5800	-2.741%	63	1,896	+7.516%
2026-04-24	10.1000	10.2000	9.7000	9.8500	0.000%	7	1,876	+4.569%
2026-04-23	10.4600	10.9000	9.8500	9.8500	-10.455%	39	1,876	+4.569%
2026-04-22	11.0000	11.0000	10.4800	11.0000	+11.789%	48	1,884	-6.364%
2026-04-21	10.4000	10.6500	9.7500	9.8400	-4.651%	55	1,818	+4.675%
2026-04-20	10.0000	10.3800	9.6000	10.3200	-0.578%	25	1,818	-0.194%
2026-04-17	10.5500	11.5000	10.3800	10.3800	+5.274%	263	1,809	-0.771%
2026-04-16	9.6600	9.9000	9.5000	9.8600	-0.404%	42	1,689	+4.462%
2026-04-15	9.2700	9.9000	9.2700	9.9000	+7.027%	118	1,653	+4.040%
2026-04-14	10.2000	11.4000	9.1500	9.2500	-2.632%	128	1,543	+11.351%
2026-04-13	9.0000	9.6000	9.0000	9.5000	+1.064%	15	1,463	+8.421%
2026-04-10	10.6500	10.6500	9.2000	9.4000	-1.053%	166	1,449	+9.574%
2026-04-09	9.3000	9.5000	9.1500	9.5000	+1.064%	3	1,345	+8.421%
2026-04-08	9.9500	10.4000	9.2000	9.4000	+8.671%	80	1,346	+9.574%
2026-04-07	8.6500	8.6500	8.6500	8.6500	-6.989%	8	1,281	+19.075%
2026-04-06	9.4500	9.5500	8.9500	9.3000	+12.727%	32	1,275	+10.753%
2026-04-02	8.1000	8.2500	8.1000	8.2500	-8.537%	13	1,280	+24.848%
2026-04-01	8.9000	9.2500	8.9000	9.0200	+0.222%	6	1,280	+14.191%
2026-03-31	8.1500	9.0000	8.1500	9.0000	+14.796%	499	1,278	+14.444%
2026-03-30	8.2500	8.4100	7.7700	7.8400	-4.970%	32	1,025	+31.378%
2026-03-27	8.5900	8.6700	8.1000	8.2500	-8.333%	133	1,018	+24.848%
2026-03-26	9.5000	9.7000	8.8000	9.0000	-10.000%	20	938	+14.444%
2026-03-25	10.2500	10.3800	10.0000	10.0000	+1.010%	12	939	+3.000%
2026-03-24	10.2000	10.2000	9.9000	9.9000	+0.508%	8	928	+4.040%
2026-03-23	10.2500	10.2500	9.8500	9.8500	+0.510%	11	924	+4.569%
2026-03-20	10.4800	10.4800	9.8000	9.8000	-3.162%	27	917	+5.102%
2026-03-19	10.1000	10.2500	9.8500	10.1200	-5.860%	138	900	+1.779%
2026-03-18	10.8000	11.0000	10.7500	10.7500	-7.725%	75	765	-4.186%
2026-03-17	12.2000	12.3000	11.6500	11.6500	-2.592%	49	809	-11.588%
2026-03-16	11.6500	12.0500	11.4500	11.9600	+9.224%	53	822	-13.880%
2026-03-13	11.0700	11.6000	10.9500	10.9500	+10.942%	71	848	-5.936%
2026-03-12	9.9600	9.9800	9.8400	9.8700	-2.277%	112	857	+4.357%
2026-03-11	9.8000	10.4600	9.8000	10.1000	-3.810%	152	853	+1.980%
2026-03-10	10.5100	10.6000	10.5000	10.5000	+10.526%	6	793	-1.905%
2026-03-09	9.3000	9.6100	9.3000	9.5000	+6.145%	15	791	+8.421%
2026-03-06	9.3000	9.3000	8.9500	8.9500	-9.596%	26	792	+15.084%
2026-03-05	10.6000	10.6000	9.8000	9.9000	-9.754%	36	786	+4.040%
2026-03-04	10.4500	11.0500	10.3200	10.9700	+16.085%	52	778	-6.108%
2026-03-03	9.3000	9.4500	9.3000	9.4500	-8.696%	6	753	+8.995%
2026-03-02	9.0000	10.3500	9.0000	10.3500	+15.000%	13	750	-0.483%
2026-02-27	9.6000	9.6000	8.9000	9.0000	-11.678%	27	755	+14.444%
2026-02-26	10.0000	10.4600	10.0000	10.1900	-8.032%	25	757	+1.079%
2026-02-25	10.4800	11.3200	10.4800	11.0800	+20.435%	134	667	-7.040%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+1.099%	81	667	+11.957%
2026-02-23	9.4500	9.4500	8.9000	9.1000	-6.186%	45	667	+13.187%
2026-02-20	9.9500	9.9500	9.7000	9.7000	+1.571%	9	653	+6.186%
2026-02-19	9.5500	9.5500	9.5500	9.5500	-0.209%	1	652	+7.853%
2026-02-18	9.8000	10.0500	9.5700	9.5700	-4.586%	37	652	+7.628%
2026-02-17	10.0000	10.0300	10.0000	10.0300	-4.476%	5	653	+2.692%
2026-02-13	10.2200	11.0000	10.2200	10.5000	+11.111%	196	645	-1.905%
2026-02-12	9.7000	9.7000	9.0000	9.4500	-2.174%	17	645	+8.995%
2026-02-11	10.0000	10.0000	9.4000	9.6600	-4.071%	89	651	+6.625%
2026-02-10	10.8000	11.0200	10.0700	10.0700	-10.885%	22	613	+2.284%
2026-02-09	10.4200	11.3000	10.4200	11.3000	+7.619%	47	624	-8.850%
2026-02-06	9.4300	10.5000	9.1700	10.5000	+25.899%	62	590	-1.905%
2026-02-05	9.6500	10.0000	8.3400	8.3400	-19.808%	87	552	+23.501%
2026-02-04	11.1500	11.2000	10.1000	10.4000	-11.864%	236	492	-0.962%
2026-02-03	11.8100	12.1700	11.0000	11.8000	-1.830%	138	411	-12.712%
2026-02-02	12.9900	13.0000	11.8900	12.0200	-13.213%	105	307	-14.309%
2026-01-30	14.6500	14.6500	13.4500	13.8500	-6.229%	21	250	-25.632%
2026-01-29	15.9000	15.9000	14.7700	14.7700	-15.115%	25	240	-30.264%
2026-01-28	18.5700	18.5700	17.4000	17.4000	+7.407%	22	219	-40.805%
2026-01-26	16.2000	16.2000	16.2000	16.2000	-6.897%	1	197	-36.420%
2026-01-23	17.4000	17.4000	17.4000	17.4000	+9.091%	1	196	-40.805%
2026-01-21	15.7500	15.9500	15.7500	15.9500	-6.176%	62	195	-35.423%
2026-01-20	17.0000	18.0000	16.8500	17.0000	-10.526%	43	174	-39.412%
2026-01-16	19.0000	19.0000	19.0000	19.0000	-2.314%	1	152	-45.789%
2026-01-15	20.5000	20.5000	19.4500	19.4500	-3.426%	20	152	-47.044%
2026-01-14	21.5400	21.5400	20.1400	20.1400	+8.047%	9	162	-48.858%
2026-01-09	18.4600	19.5000	18.4600	18.6400	-0.054%	5	156	-44.742%
2026-01-08	18.6500	18.6500	18.6500	18.6500	-2.458%	5	157	-44.772%
2026-01-07	19.3500	20.5000	18.5000	19.1200	-13.484%	29	157	-46.130%
2026-01-06	22.1000	22.1000	22.1000	22.1000	+2.315%	1	151	-53.394%
2026-01-05	20.9700	21.6000	20.9700	21.6000	+10.656%	5	150	-52.315%
2026-01-02	19.5200	19.5200	19.5200	19.5200	+18.303%	2	150	-47.234%
2025-12-31	16.6000	16.6000	16.5000	16.5000	-8.333%	2	149	-37.576%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-6.687%	20	149	-42.778%
2025-12-23	18.9000	19.2900	18.4500	19.2900	-6.721%	56	129	-46.604%
2025-12-22	20.6800	20.6800	20.6800	20.6800	+2.783%	1	161	-50.193%
2025-12-19	20.3500	20.3500	20.1200	20.1200	-1.614%	10	161	-48.807%
2025-12-17	20.4500	20.4500	20.4500	20.4500	-0.049%	1	156	-49.633%
2025-12-16	20.4600	20.4600	20.4600	20.4600	-14.927%	1	156	-49.658%
2025-12-12	24.6500	24.6500	24.0500	24.0500	-13.051%	9	155	-57.173%
2025-12-09	27.4100	27.6600	27.4100	27.6600	+14.582%	3	160	-62.762%
2025-12-08	24.3000	24.3000	24.1400	24.1400	-4.961%	20	158	-57.332%
2025-12-05	25.4000	25.4000	25.4000	25.4000	+3.885%	1	153	-59.449%
2025-12-04	24.7500	24.7500	24.4500	24.4500	+4.711%	10	152	-57.873%
2025-12-03	22.6400	23.3500	22.6400	23.3500	+2.188%	6	142	-55.889%
2025-12-02	21.7900	22.8500	21.7900	22.8500	+16.582%	12	138	-54.923%
2025-12-01	20.5500	20.5500	19.4500	19.6000	-15.590%	36	137	-47.449%
2025-11-28	22.1000	23.2200	22.1000	23.2200	+5.545%	6	157	-55.642%
2025-11-26	19.9500	22.0000	19.9500	22.0000	+16.402%	10	143	-53.182%
2025-11-25	19.7500	19.7500	18.7500	18.9000	+14.545%	12	143	-45.503%
2025-11-21	16.5000	17.1900	15.3900	16.5000	-2.251%	118	132	-37.576%
2025-11-20	17.8000	17.8000	15.5500	16.8800	-12.990%	12	67	-38.981%
2025-11-19	19.5000	19.5000	19.2400	19.4000	-11.213%	16	58	-46.907%
2025-11-18	22.7500	22.7500	21.8500	21.8500	+0.460%	68	52	-52.860%
2025-11-17	21.7500	21.7500	21.7500	21.7500	-9.938%	1	13	-52.644%
2025-11-13	24.1500	24.1500	24.1500	24.1500	-15.854%	1	12	-57.350%
2025-11-11	28.6000	28.7000	28.6000	28.7000	0.000%	21	11	-64.111%

.dark-mode .GDnY9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDnY9R{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C23BMNR Jan 21 2028 23.00 Call (BMNR280121C00023000)option OPRA

BMNR20280121C23
BMNR Jan 21 2028 23.00 Call (BMNR280121C00023000)
option OPRA