Dark

BMNR20280121C25
BMNR Jan 21 2028 25.00 Call (BMNR280121C00025000)
option OPRA

EOD

Jul 9, 2026

4.15+9.211%(+0.35)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.0000	4.1700	4.0000	4.1500	+9.211%	55	11,697	0.000%
2026-07-08	3.8900	4.0500	3.8000	3.8000	-10.588%	9	11,688	+9.211%
2026-07-07	4.5500	4.6500	4.2500	4.2500	-4.494%	37	11,689	-2.353%
2026-07-06	3.8500	4.8500	3.8500	4.4500	+15.584%	64	11,672	-6.742%
2026-07-02	4.0500	4.3000	3.8000	3.8500	+2.667%	60	11,653	+7.792%
2026-07-01	3.7500	4.0000	3.6700	3.7500	+5.634%	54	11,653	+10.667%
2026-06-30	3.3500	3.5500	3.1800	3.5500	-2.204%	324	11,657	+16.901%
2026-06-29	3.6000	3.6700	3.3000	3.6300	-1.359%	210	11,390	+14.325%
2026-06-26	3.3000	3.7000	3.2000	3.6800	+6.667%	652	11,273	+12.772%
2026-06-25	3.8500	3.8500	3.2700	3.4500	-8.245%	618	11,692	+20.290%
2026-06-24	4.4000	4.4000	3.7000	3.7600	-13.563%	733	11,109	+10.372%
2026-06-23	4.3400	4.4000	4.2000	4.3500	-6.250%	132	11,337	-4.598%
2026-06-22	5.1000	5.1100	4.6400	4.6400	-1.695%	29	11,229	-10.560%
2026-06-18	4.6000	4.7700	4.5000	4.7200	0.000%	106	11,182	-12.076%
2026-06-17	4.9500	5.2500	4.7200	4.7200	-4.646%	100	11,182	-12.076%
2026-06-16	5.4000	5.5500	4.9000	4.9500	-10.811%	94	11,216	-16.162%
2026-06-15	5.7000	5.9500	5.5300	5.5500	+11.000%	792	11,235	-25.225%
2026-06-12	5.1400	5.4000	5.0000	5.0000	-5.660%	189	11,379	-17.000%
2026-06-11	4.9900	5.3500	4.8000	5.3000	+7.071%	223	11,475	-21.698%
2026-06-10	5.3000	5.3000	4.8800	4.9500	-4.255%	184	11,566	-16.162%
2026-06-09	5.4000	5.6000	4.8600	5.1700	-8.333%	464	11,425	-19.729%
2026-06-08	5.5600	5.8000	5.4900	5.6400	+9.728%	122	11,214	-26.418%
2026-06-05	5.6500	5.6500	5.0000	5.1400	-18.413%	1,354	11,281	-19.261%
2026-06-04	5.7500	6.3400	5.6200	6.3000	+11.901%	539	10,387	-34.127%
2026-06-03	6.0000	6.1000	5.6000	5.6300	-7.705%	559	10,360	-26.288%
2026-06-02	6.9500	6.9500	5.8500	6.1000	-12.857%	226	10,225	-31.967%
2026-06-01	7.0500	7.0500	6.6300	7.0000	-0.285%	664	10,104	-40.714%
2026-05-29	6.6500	7.4300	6.5000	7.0200	+1.739%	177	10,240	-40.883%
2026-05-28	6.2000	7.1000	6.1500	6.9000	+3.448%	609	10,223	-39.855%
2026-05-27	6.8000	6.8500	6.6500	6.6700	-2.911%	80	9,738	-37.781%
2026-05-26	6.6500	7.5000	6.6500	6.8700	+3.308%	116	9,740	-39.592%
2026-05-22	7.0200	7.2500	6.6500	6.6500	-6.206%	106	9,767	-37.594%
2026-05-21	6.9500	7.1800	6.9000	7.0900	-0.141%	355	9,529	-41.467%
2026-05-20	6.7100	7.1300	6.7100	7.1000	+5.970%	477	9,529	-41.549%
2026-05-19	6.8100	6.9000	6.5500	6.7000	-0.593%	152	9,400	-38.060%
2026-05-18	7.0000	7.0500	6.6500	6.7400	-12.240%	150	9,400	-38.427%
2026-05-15	8.5500	8.5500	7.6000	7.6800	-16.703%	123	9,400	-45.964%
2026-05-14	8.4000	9.3000	8.1000	9.2200	+5.492%	87	9,348	-54.989%
2026-05-13	8.5000	8.7400	8.4000	8.7400	-0.114%	59	9,249	-52.517%
2026-05-12	9.1500	9.4000	8.4500	8.7500	-8.854%	111	9,249	-52.571%
2026-05-11	8.8800	10.0000	8.8800	9.6000	+5.843%	201	9,249	-56.771%
2026-05-08	8.8500	9.3500	8.7300	9.0700	+2.602%	76	9,105	-54.245%
2026-05-07	9.4500	9.4500	8.5900	8.8400	-8.012%	163	9,065	-53.054%
2026-05-06	9.9500	10.1000	9.4500	9.6100	-2.437%	112	8,954	-56.816%
2026-05-05	9.9100	10.1400	9.6500	9.8500	+2.073%	112	8,946	-57.868%
2026-05-04	9.7000	10.0000	9.4700	9.6500	+5.464%	129	8,914	-56.995%
2026-05-01	9.1300	9.2000	9.1000	9.1500	+4.571%	40	8,919	-54.645%
2026-04-30	8.6900	8.7500	8.3500	8.7500	+7.362%	82	8,919	-52.571%
2026-04-29	8.7500	8.7500	8.1400	8.1500	-8.632%	88	8,852	-49.080%
2026-04-28	8.7000	8.9200	8.4000	8.9200	-0.335%	69	8,886	-53.475%
2026-04-27	9.4000	9.5000	8.8500	8.9500	-5.090%	307	8,893	-53.631%
2026-04-24	9.6300	9.9500	9.2500	9.4300	+0.856%	146	8,982	-55.992%
2026-04-23	10.0000	10.0000	9.2000	9.3500	-9.574%	145	8,872	-55.615%
2026-04-22	10.2100	10.4000	9.9300	10.3400	+12.391%	120	8,758	-59.865%
2026-04-21	9.8700	9.8700	9.2000	9.2000	-6.122%	66	8,637	-54.891%
2026-04-20	9.4400	9.8800	9.3000	9.8000	-2.000%	109	8,637	-57.653%
2026-04-17	10.2000	11.0000	9.7900	10.0000	+5.485%	398	8,599	-58.500%
2026-04-16	9.5000	9.5000	8.9000	9.4800	+0.317%	155	8,438	-56.224%
2026-04-15	8.7500	9.5000	8.6500	9.4500	+7.143%	58	8,467	-56.085%
2026-04-14	9.8000	10.1000	8.7300	8.8200	-1.453%	96	8,460	-52.948%
2026-04-13	8.5000	9.3800	8.5000	8.9500	+2.403%	63	8,401	-53.631%
2026-04-10	8.7500	9.4500	8.6000	8.7400	-0.569%	156	8,396	-52.517%
2026-04-09	8.9500	9.2500	8.4500	8.7900	-1.788%	174	8,456	-52.787%
2026-04-08	9.5000	9.5000	8.6500	8.9500	+8.485%	153	8,385	-53.631%
2026-04-07	8.2000	8.3800	8.0000	8.2500	-5.714%	95	8,351	-49.697%
2026-04-06	8.3000	9.0800	8.3000	8.7500	+8.025%	6,372	8,398	-52.571%
2026-04-02	7.6000	8.3500	7.6000	8.1000	-5.041%	89	12,879	-48.765%
2026-04-01	8.4900	8.9000	8.3500	8.5300	-0.234%	6,564	12,879	-51.348%
2026-03-31	7.7900	8.5500	7.7500	8.5500	+17.123%	83	7,015	-51.462%
2026-03-30	7.9000	7.9500	7.3000	7.3000	-5.195%	131	6,969	-43.151%
2026-03-27	8.2000	8.2500	7.6800	7.7000	-9.412%	199	6,932	-46.104%
2026-03-26	9.0000	9.3500	8.5000	8.5000	-10.714%	140	7,065	-51.176%
2026-03-25	9.9000	9.9000	9.5000	9.5200	+0.741%	3	7,092	-56.408%
2026-03-24	9.7500	9.7500	9.0000	9.4500	-1.047%	69	7,090	-56.085%
2026-03-23	10.2000	10.2000	9.3500	9.5500	+0.526%	48	7,033	-56.545%
2026-03-20	9.6000	9.9500	9.2000	9.5000	-5.000%	107	7,024	-56.316%
2026-03-19	9.6200	10.0000	9.3600	10.0000	-2.913%	86	7,068	-58.500%
2026-03-18	10.7500	10.7500	10.1700	10.3000	-9.649%	45	7,034	-59.709%
2026-03-17	11.4500	11.7500	11.2200	11.4000	-0.610%	69	7,034	-63.596%
2026-03-16	10.7500	11.5000	10.7500	11.4700	+20.737%	138	7,018	-63.819%
2026-03-13	10.7000	10.9500	9.5000	9.5000	+1.387%	28	7,003	-56.316%
2026-03-12	9.9400	10.1000	9.2500	9.3700	-5.162%	64	6,998	-55.710%
2026-03-11	9.9700	10.2400	9.5500	9.8800	+1.333%	478	7,006	-57.996%
2026-03-10	9.7500	10.1200	9.5000	9.7500	+5.978%	116	7,396	-57.436%
2026-03-09	8.8300	9.2500	8.8300	9.2000	+8.235%	94	7,440	-54.891%
2026-03-06	8.9500	8.9600	8.5000	8.5000	-10.243%	149	7,352	-51.176%
2026-03-05	10.4000	10.4500	9.2000	9.4700	-7.700%	101	7,235	-56.177%
2026-03-04	10.0600	10.5800	9.6500	10.2600	+11.401%	235	7,153	-59.552%
2026-03-03	8.8000	9.3200	8.8000	9.2100	-3.661%	49	7,149	-54.940%
2026-03-02	8.6000	10.1000	8.6000	9.5600	+12.471%	1,629	7,133	-56.590%
2026-02-27	9.1000	9.1000	8.4000	8.5000	-11.458%	504	5,742	-51.176%
2026-02-26	10.1200	10.1200	9.3000	9.6000	-7.692%	64	5,642	-56.771%
2026-02-25	10.1500	10.8800	9.9800	10.4000	+14.664%	121	5,541	-60.096%
2026-02-24	8.8500	9.0700	8.7200	9.0700	+4.734%	339	5,541	-54.245%
2026-02-23	9.0400	9.0500	8.5000	8.6600	-8.457%	1,416	5,486	-52.079%
2026-02-20	9.3500	9.7000	9.2600	9.4600	+4.530%	1,194	5,174	-56.131%
2026-02-19	9.0000	9.2500	8.9000	9.0500	-2.162%	190	5,430	-54.144%
2026-02-18	9.5500	9.8500	9.1500	9.2500	-4.145%	945	5,420	-55.135%
2026-02-17	9.3500	9.9500	9.2500	9.6500	-3.884%	1,038	5,103	-56.995%
2026-02-13	9.5800	10.4000	9.5800	10.0400	+11.432%	680	5,146	-58.665%
2026-02-12	9.3400	9.3400	9.0100	9.0100	-0.662%	288	5,146	-53.940%
2026-02-11	9.4900	9.6000	8.7500	9.0700	-7.919%	902	5,135	-54.245%
2026-02-10	10.1300	10.5100	9.7500	9.8500	-10.046%	141	4,866	-57.868%
2026-02-09	9.4000	10.9500	9.4000	10.9500	+10.383%	66	4,755	-62.100%
2026-02-06	8.8400	10.0500	8.8400	9.9200	+26.531%	531	4,704	-58.165%
2026-02-05	9.2000	9.7200	7.8000	7.8400	-21.600%	960	4,596	-47.066%
2026-02-04	11.2000	11.2000	9.6000	10.0000	-6.977%	364	4,494	-58.500%
2026-02-03	11.8200	11.8200	10.3500	10.7500	-7.168%	110	4,340	-61.395%
2026-02-02	12.2000	12.7200	11.4500	11.5800	-13.582%	1,256	4,355	-64.162%
2026-01-30	14.3000	14.3500	12.9500	13.4000	-6.294%	244	3,893	-69.030%
2026-01-29	15.2500	15.4500	14.0700	14.3000	-16.860%	134	3,830	-70.979%
2026-01-28	17.5000	18.0400	17.2000	17.2000	+2.077%	9	3,753	-75.872%
2026-01-27	15.7200	16.9200	15.7200	16.8500	+8.710%	50	3,750	-75.371%
2026-01-26	16.1500	16.2000	15.4000	15.5000	-7.186%	41	3,736	-73.226%
2026-01-23	16.2000	17.1500	16.0500	16.7000	-2.339%	13	3,732	-75.150%
2026-01-22	16.9500	17.1000	16.5300	17.1000	+0.470%	10	3,726	-75.731%
2026-01-21	16.5000	17.0200	15.0000	17.0200	+3.591%	70	3,725	-75.617%
2026-01-20	16.7500	17.5000	16.2500	16.4300	-9.477%	182	3,711	-74.741%
2026-01-16	17.8000	18.1500	17.8000	18.1500	-6.684%	5	3,628	-77.135%
2026-01-15	19.0000	19.4500	19.0000	19.4500	-1.319%	15	3,628	-78.663%
2026-01-14	20.9900	21.1800	19.5000	19.7100	+3.737%	105	3,629	-78.945%
2026-01-13	19.0000	19.3500	18.7900	19.0000	0.000%	35	3,624	-78.158%
2026-01-12	17.7800	19.0000	17.6600	19.0000	+5.556%	10	3,601	-78.158%
2026-01-09	17.5000	18.7500	17.2500	18.0000	-2.703%	97	3,595	-76.944%
2026-01-08	17.4000	19.0000	17.0000	18.5000	+1.648%	37	3,584	-77.568%
2026-01-07	19.0000	19.0000	17.9000	18.2000	-9.000%	13	3,576	-77.198%
2026-01-06	21.9000	21.9000	19.2500	20.0000	-5.882%	17	3,575	-79.250%
2026-01-05	20.4600	21.2500	20.1700	21.2500	+10.390%	29	3,573	-80.471%
2026-01-02	16.7300	19.2500	16.5000	19.2500	+19.938%	130	3,573	-78.442%
2025-12-31	16.4200	17.2000	15.6000	16.0500	-6.140%	171	3,609	-74.143%
2025-12-30	17.4000	17.5900	16.5000	17.1000	-0.870%	174	3,609	-75.731%
2025-12-29	17.0000	18.1900	17.0000	17.2500	+0.877%	38	3,646	-75.942%
2025-12-26	17.8500	17.8500	16.9300	17.1000	-5.577%	101	3,637	-75.731%
2025-12-24	17.9000	18.1300	17.9000	18.1100	-1.038%	12	3,689	-77.084%
2025-12-23	18.5900	18.9200	18.0000	18.3000	-6.394%	66	3,689	-77.322%
2025-12-22	20.8000	21.9500	19.5500	19.5500	-2.396%	159	3,709	-78.772%
2025-12-19	19.6500	20.0300	18.7300	20.0300	+11.775%	34	3,698	-79.281%
2025-12-18	19.9000	20.0000	17.8500	17.9200	-3.135%	35	3,709	-76.842%
2025-12-17	19.9500	20.8500	18.1600	18.5000	-7.500%	41	3,732	-77.568%
2025-12-16	20.0900	20.0900	19.5000	20.0000	+2.041%	22	3,744	-79.250%
2025-12-15	22.5000	22.5000	19.6000	19.6000	-13.656%	316	3,744	-78.827%
2025-12-12	25.9500	25.9500	22.7000	22.7000	-13.293%	310	3,874	-81.718%
2025-12-11	26.8000	27.2700	26.0000	26.1800	-10.189%	127	3,907	-84.148%
2025-12-10	27.2200	29.1500	27.2200	29.1500	+6.000%	11	4,004	-85.763%
2025-12-09	24.2700	27.7000	24.2500	27.5000	+15.789%	84	4,014	-84.909%
2025-12-08	23.9000	24.3000	23.2000	23.7500	+1.800%	48	3,986	-82.526%
2025-12-05	24.2500	24.7500	23.1000	23.3300	-4.776%	141	4,007	-82.212%
2025-12-04	22.0800	24.5000	22.0800	24.5000	+4.300%	29	3,985	-83.061%
2025-12-03	22.0000	23.8000	22.0000	23.4900	+6.724%	91	3,998	-82.333%
2025-12-02	20.7000	22.0100	20.4500	22.0100	+15.842%	74	3,943	-81.145%
2025-12-01	20.0000	20.1400	18.8500	19.0000	-5.707%	219	3,977	-78.158%
2025-11-28	23.1500	24.5000	20.1500	20.1500	-6.497%	25	3,834	-79.404%
2025-11-26	19.2000	21.5500	19.2000	21.5500	+16.802%	33	3,817	-80.742%
2025-11-25	19.5500	19.9500	18.4500	18.4500	-9.559%	76	3,817	-77.507%
2025-11-24	16.6900	20.4000	16.6900	20.4000	+27.500%	294	3,804	-79.657%
2025-11-21	16.1500	16.5500	14.8300	16.0000	-2.736%	487	3,780	-74.063%
2025-11-20	20.2000	20.2000	16.2500	16.4500	-14.323%	339	3,543	-74.772%
2025-11-19	21.0500	21.4500	18.5000	19.2000	-9.944%	100	3,316	-78.385%
2025-11-18	20.1800	23.0000	19.9500	21.3200	+5.284%	122	3,313	-80.535%
2025-11-17	22.5000	22.5000	19.2800	20.2500	-11.957%	202	3,286	-79.506%
2025-11-14	23.0800	24.1600	22.3000	23.0000	-6.883%	363	3,160	-81.957%
2025-11-13	27.6000	27.6000	23.5500	24.7000	-12.006%	103	3,271	-83.198%
2025-11-12	27.2800	28.0700	27.0500	28.0700	+3.579%	42	3,216	-85.216%
2025-11-11	28.5000	28.8000	27.0000	27.1000	-9.667%	27	3,186	-84.686%
2025-11-10	30.4500	30.4500	28.7500	30.0000	+7.143%	49	3,178	-86.167%
2025-11-07	24.8600	28.0000	24.2300	28.0000	+7.900%	71	3,163	-85.179%
2025-11-06	28.1000	28.1500	25.2500	25.9500	-11.191%	108	3,122	-84.008%
2025-11-05	28.4800	29.6500	27.8500	29.2200	+8.222%	92	3,069	-85.797%
2025-11-04	28.1300	30.1200	27.0000	27.0000	-10.744%	358	3,003	-84.630%
2025-11-03	32.2000	32.2000	30.0000	30.2500	-7.492%	487	2,556	-86.281%
2025-10-31	33.4000	34.2900	32.4000	32.7000	+3.025%	103	2,556	-87.309%
2025-10-30	34.9500	34.9500	31.7400	31.7400	-11.833%	123	2,550	-86.925%
2025-10-29	38.3700	38.3700	35.6000	36.0000	-7.928%	67	2,442	-88.472%
2025-10-28	39.7500	39.7500	38.5000	39.1000	-0.761%	83	2,396	-89.386%
2025-10-27	38.3000	40.0000	38.0000	39.4000	+7.503%	166	2,328	-89.467%
2025-10-24	37.5000	37.7500	36.5000	36.6500	+1.862%	29	2,328	-88.677%
2025-10-23	35.0000	35.9800	34.6500	35.9800	+2.800%	14	2,318	-88.466%
2025-10-22	36.9400	36.9400	33.5000	35.0000	-8.257%	172	2,310	-88.143%
2025-10-21	38.0000	40.7100	38.0000	38.1500	-2.230%	45	2,250	-89.122%
2025-10-20	38.1500	40.0000	38.1500	39.0200	+7.464%	131	2,243	-89.364%
2025-10-17	36.2600	37.3000	35.0000	36.3100	-3.482%	48	2,144	-88.571%
2025-10-16	40.9500	41.0000	37.6200	37.6200	-5.477%	127	2,106	-88.969%
2025-10-15	39.6500	41.1500	37.6000	39.8000	+2.156%	388	2,003	-89.573%
2025-10-14	38.0000	40.7000	38.0000	38.9600	-6.526%	149	1,633	-89.348%
2025-10-13	39.4900	42.0000	38.9000	41.6800	+4.200%	268	1,626	-90.043%
2025-10-10	46.2500	46.2500	39.2500	40.0000	-8.257%	77	1,493	-89.625%
2025-10-09	43.5000	43.7500	42.7300	43.6000	-3.111%	50	1,421	-90.482%
2025-10-08	45.7000	46.0000	43.8000	45.0000	0.000%	49	1,393	-90.778%
2025-10-07	49.5000	49.5000	44.7800	45.0000	-8.145%	38	1,380	-90.778%
2025-10-06	45.5000	48.9900	45.5000	48.9900	+13.587%	137	1,379	-91.529%
2025-10-03	44.0000	44.3500	42.8400	43.1300	-0.691%	26	1,344	-90.378%
2025-10-02	42.0000	44.6000	40.9000	43.4300	+8.575%	131	1,336	-90.444%
2025-10-01	41.1500	41.5000	39.9500	40.0000	0.000%	118	1,295	-89.625%
2025-09-30	39.9400	40.4000	38.7500	40.0000	-6.103%	14	1,269	-89.625%
2025-09-29	40.6500	42.6000	40.1100	42.6000	+10.649%	34	1,263	-90.258%
2025-09-26	36.5000	39.0000	35.7500	38.5000	+2.914%	22	1,258	-89.221%
2025-09-25	36.6700	38.5500	36.0000	37.4100	-5.530%	183	1,247	-88.907%
2025-09-24	42.5000	42.9000	39.5000	39.6000	-6.405%	175	1,099	-89.520%
2025-09-23	45.3900	45.6500	41.2500	42.3100	-1.947%	59	963	-90.191%
2025-09-22	47.4500	47.6000	42.8700	43.1500	-10.847%	171	925	-90.382%
2025-09-19	47.9500	52.2000	47.8500	48.4000	+1.895%	89	899	-91.426%
2025-09-18	50.1000	50.4600	47.5000	47.5000	+3.712%	426	868	-91.263%
2025-09-17	43.9000	46.2000	42.6500	45.8000	+4.686%	178	853	-90.939%
2025-09-16	38.7900	43.9800	38.7500	43.7500	+7.230%	967	754	-90.514%
2025-09-15	40.0000	41.0700	38.5000	40.8000	0.000%	561	286	-89.828%

.dark-mode .Kp50C6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kp50C6{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C25BMNR Jan 21 2028 25.00 Call (BMNR280121C00025000)option OPRA

BMNR20280121C25
BMNR Jan 21 2028 25.00 Call (BMNR280121C00025000)
option OPRA