Dark

BMNR20280121C28
BMNR Jan 21 2028 28.00 Call (BMNR280121C00028000)
option OPRA

EOD

Sep 10, 2026

8.60-1.149%(-0.10)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.0000	8.6000	8.0000	8.6000	-1.149%	42	6,048	0.000%
2026-09-09	9.0000	9.0000	8.7000	8.7000	-5.435%	41	6,049	-1.149%
2026-09-08	8.7000	9.2000	8.7000	9.2000	+0.218%	26	6,049	-6.522%
2026-09-04	8.8000	9.1800	8.8000	9.1800	-9.199%	21	6,036	-6.318%
2026-09-03	9.8200	10.1100	9.3500	10.1100	+28.790%	14	6,036	-14.936%
2026-09-02	7.7100	7.8500	7.7100	7.8500	-0.254%	5	6,033	+9.554%
2026-09-01	8.8000	8.8000	7.8700	7.8700	-15.829%	11	6,035	+9.276%
2026-08-31	9.0800	9.3500	9.0800	9.3500	+6.857%	3	6,036	-8.021%
2026-08-28	9.6000	9.6000	8.2500	8.7500	-11.616%	47	6,035	-1.714%
2026-08-27	9.5000	10.2500	9.5000	9.9000	+6.911%	19	6,042	-13.131%
2026-08-25	9.5000	9.8500	9.2600	9.2600	+1.758%	26	6,033	-7.127%
2026-08-24	8.3500	9.4000	7.9600	9.1000	+15.924%	121	6,028	-5.495%
2026-08-21	7.4800	7.9500	7.4000	7.8500	+14.431%	42	5,919	+9.554%
2026-08-20	6.7000	7.1000	6.7000	6.8600	+27.037%	14	5,929	+25.364%
2026-08-17	5.3000	5.4200	4.8000	5.4000	+12.971%	57	5,928	+59.259%
2026-08-14	4.8500	4.8500	4.7800	4.7800	-3.434%	6	5,982	+79.916%
2026-08-12	5.0800	5.0800	4.9500	4.9500	-3.883%	18	5,983	+73.737%
2026-08-10	5.5500	5.5500	4.9500	5.1500	-7.207%	38	5,971	+66.990%
2026-08-07	5.7000	5.7000	5.4500	5.5500	+3.160%	55	5,962	+54.955%
2026-08-05	5.3800	5.3800	5.3800	5.3800	+2.476%	1	5,912	+59.851%
2026-08-04	4.8400	5.2500	4.8400	5.2500	+7.143%	69	5,912	+63.810%
2026-08-03	4.7500	4.9100	4.7500	4.9000	+6.987%	13	5,858	+75.510%
2026-07-31	4.4800	4.6000	4.4800	4.5800	-11.583%	10	5,847	+87.773%
2026-07-30	5.2500	5.2500	5.0600	5.1800	+7.917%	35	5,847	+66.023%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+5.495%	2	5,856	+79.167%
2026-07-28	4.5500	4.5500	4.5500	4.5500	-10.256%	2	5,854	+89.011%
2026-07-27	4.9000	5.0700	4.9000	5.0700	+26.434%	4	5,852	+69.625%
2026-07-24	4.1500	4.1500	4.0100	4.0100	-8.864%	9	5,852	+114.464%
2026-07-23	4.4300	4.4300	4.4000	4.4000	-10.204%	7	5,852	+95.455%
2026-07-22	4.8800	4.9000	4.8800	4.9000	+4.255%	7	5,852	+75.510%
2026-07-21	4.6000	4.7000	4.5800	4.7000	+13.253%	10	5,851	+82.979%
2026-07-20	4.1500	4.1500	4.1500	4.1500	0.000%	1	5,847	+107.229%
2026-07-17	3.6000	4.1500	3.6000	4.1500	+5.063%	7	5,847	+107.229%
2026-07-16	3.8000	4.0000	3.8000	3.9500	-7.710%	3	5,847	+117.722%
2026-07-14	3.7000	4.2800	3.7000	4.2800	+17.260%	4	5,846	+100.935%
2026-07-13	3.6500	3.6500	3.6500	3.6500	-3.183%	3	5,843	+135.616%
2026-07-10	4.0000	4.0000	3.7700	3.7700	-0.789%	31	5,843	+128.117%
2026-07-09	3.7000	3.9000	3.7000	3.8000	0.000%	10	5,843	+126.316%
2026-07-07	3.9000	3.9000	3.8000	3.8000	-9.091%	2	5,849	+126.316%
2026-07-06	4.0000	4.2000	4.0000	4.1800	+10.000%	12	5,849	+105.742%
2026-07-02	3.8000	3.8000	3.8000	3.8000	+11.765%	1	5,854	+126.316%
2026-07-01	3.4500	3.5800	3.3000	3.4000	+11.475%	54	5,854	+152.941%
2026-06-30	2.9800	3.1000	2.8800	3.0500	0.000%	42	5,862	+181.967%
2026-06-29	3.2000	3.2000	3.0500	3.0500	-7.576%	23	5,834	+181.967%
2026-06-26	3.0000	3.3000	2.9500	3.3000	+5.769%	33	5,827	+160.606%
2026-06-25	2.9200	3.3000	2.9200	3.1200	-6.024%	33	5,829	+175.641%
2026-06-24	3.6300	3.6300	3.3200	3.3200	-14.872%	16	5,823	+159.036%
2026-06-23	3.9000	3.9000	3.8000	3.9000	-7.583%	12	5,824	+120.513%
2026-06-22	4.3000	4.7000	4.2200	4.2200	+0.957%	29	5,830	+103.791%
2026-06-18	4.3000	4.3200	4.1800	4.1800	-3.464%	20	5,814	+105.742%
2026-06-17	4.3300	4.3300	4.3300	4.3300	-7.872%	1	5,814	+98.614%
2026-06-16	4.8000	4.8000	4.5000	4.7000	+3.070%	5	5,813	+82.979%
2026-06-12	4.8100	4.8100	4.5600	4.5600	-1.935%	6	5,809	+88.596%
2026-06-11	4.5400	4.7000	4.3300	4.6500	+9.412%	14	5,809	+84.946%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-10.338%	2	5,811	+102.353%
2026-06-09	4.9500	4.9500	4.5000	4.7400	-10.057%	7	5,813	+81.435%
2026-06-08	5.0300	5.2700	4.9700	5.2700	+14.565%	171	5,814	+63.188%
2026-06-05	5.1800	5.1800	4.6000	4.6000	-22.034%	54	5,977	+86.957%
2026-06-04	5.4000	5.9000	5.1400	5.9000	+15.686%	31	5,985	+45.763%
2026-06-03	4.9000	5.3000	4.9000	5.1000	-15.000%	25	5,978	+68.627%
2026-06-01	5.9600	6.0000	5.8800	6.0000	-7.692%	6	5,965	+43.333%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+3.175%	10	5,968	+32.308%
2026-05-28	5.7400	6.3500	5.6000	6.3000	+2.439%	30	5,973	+36.508%
2026-05-27	6.2000	6.2000	6.1500	6.1500	-2.381%	12	5,974	+39.837%
2026-05-26	6.1500	6.4000	6.1500	6.3000	+2.273%	4	5,984	+36.508%
2026-05-22	6.4000	6.4000	6.1600	6.1600	-4.938%	5	5,984	+39.610%
2026-05-21	6.3500	6.4800	6.3500	6.4800	+0.621%	6	5,984	+32.716%
2026-05-20	5.9000	6.5500	5.9000	6.4400	+5.747%	18	5,984	+33.540%
2026-05-19	6.0000	6.2000	5.9000	6.0900	+1.500%	23	5,993	+41.215%
2026-05-18	6.4100	6.4500	6.0000	6.0000	-13.043%	27	5,993	+43.333%
2026-05-15	7.8500	7.8500	6.9000	6.9000	-15.956%	25	5,993	+24.638%
2026-05-14	7.5000	8.2100	7.4100	8.2100	+4.586%	132	5,983	+4.750%
2026-05-13	7.8100	7.8500	7.8100	7.8500	-0.633%	11	5,980	+9.554%
2026-05-12	8.3000	8.3000	7.9000	7.9000	-9.611%	13	5,980	+8.861%
2026-05-11	8.2500	9.0000	8.2500	8.7400	+6.846%	17	5,980	-1.602%
2026-05-08	8.1500	8.5000	7.9000	8.1800	-1.446%	166	5,982	+5.134%
2026-05-07	8.3700	8.3700	7.8200	8.3000	-5.143%	15	5,864	+3.614%
2026-05-06	9.4500	9.4500	8.7500	8.7500	-1.018%	32	5,853	-1.714%
2026-05-05	9.0000	9.0000	8.8400	8.8400	-1.008%	56	5,848	-2.715%
2026-05-04	8.6800	8.9300	8.6800	8.9300	+11.070%	10	5,848	-3.695%
2026-04-30	7.7500	8.0400	7.7500	8.0400	+6.069%	4	5,842	+6.965%
2026-04-29	7.6000	8.1000	7.4500	7.5800	-8.675%	38	5,844	+13.456%
2026-04-28	7.9500	8.3000	7.7200	8.3000	-1.190%	15	5,843	+3.614%
2026-04-27	8.3000	8.6300	8.1000	8.4000	+1.205%	12	5,849	+2.381%
2026-04-24	8.5000	8.7100	8.3000	8.3000	-2.582%	20	5,839	+3.614%
2026-04-23	9.2000	9.2000	8.5200	8.5200	-11.618%	34	5,857	+0.939%
2026-04-22	9.4400	9.6400	9.1500	9.6400	+12.093%	115	5,856	-10.788%
2026-04-21	8.9000	8.9000	8.6000	8.6000	-4.550%	13	5,850	0.000%
2026-04-20	8.6300	9.0100	8.6300	9.0100	-0.989%	16	5,850	-4.550%
2026-04-17	9.3900	9.8000	9.1000	9.1000	+7.059%	68	5,837	-5.495%
2026-04-16	8.5200	8.5200	8.5000	8.5000	+2.906%	2	5,881	+1.176%
2026-04-15	8.2000	8.4300	7.9000	8.2600	-1.549%	20	5,881	+4.116%
2026-04-14	9.0500	9.1000	8.3900	8.3900	-1.871%	11	5,880	+2.503%
2026-04-13	8.3500	8.5500	8.0800	8.5500	+8.917%	36	5,876	+0.585%
2026-04-10	8.2400	8.2400	7.8500	7.8500	0.000%	4	5,843	+9.554%
2026-04-09	8.0500	8.5000	7.7500	7.8500	-4.268%	96	5,843	+9.554%
2026-04-08	8.1500	8.4900	8.1500	8.2000	+11.262%	53	5,845	+4.878%
2026-04-07	7.7500	7.7500	7.3500	7.3700	-12.781%	53	5,844	+16.689%
2026-04-06	7.6000	8.4500	7.6000	8.4500	+14.966%	45	5,848	+1.775%
2026-04-02	7.3500	7.3500	7.3500	7.3500	-9.483%	19	5,831	+17.007%
2026-04-01	7.9000	8.1200	7.7700	8.1200	+10.476%	64	5,831	+5.911%
2026-03-31	7.3000	7.3500	7.3000	7.3500	+7.143%	3	5,829	+17.007%
2026-03-30	7.3500	7.3500	6.8600	6.8600	-3.380%	53	5,832	+25.364%
2026-03-27	7.6100	7.6100	7.1000	7.1000	-10.127%	21	5,783	+21.127%
2026-03-26	8.2500	8.2500	7.9000	7.9000	-10.227%	111	5,788	+8.861%
2026-03-25	9.3800	9.3800	8.7600	8.8000	-3.825%	15	5,787	-2.273%
2026-03-24	9.1500	9.1500	9.1500	9.1500	-0.543%	2	5,786	-6.011%
2026-03-23	9.2000	9.2500	8.9200	9.2000	+7.602%	9	5,786	-6.522%
2026-03-20	9.0000	9.0000	8.5500	8.5500	-7.568%	102	5,785	+0.585%
2026-03-19	9.2500	9.2500	9.2500	9.2500	-4.639%	6	5,778	-7.027%
2026-03-18	10.1500	10.1500	9.5000	9.7000	-10.185%	42	5,772	-11.340%
2026-03-17	10.8000	10.8000	10.6600	10.8000	+1.029%	27	5,778	-20.370%
2026-03-16	10.5000	10.7400	10.1000	10.6900	+9.082%	46	5,752	-19.551%
2026-03-13	9.5000	10.3000	9.5000	9.8000	+13.295%	102	5,753	-12.245%
2026-03-12	9.0500	9.0500	8.6000	8.6500	-3.889%	82	5,733	-0.578%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-4.255%	5	5,804	-4.444%
2026-03-10	9.3200	9.4000	9.3200	9.4000	+5.618%	2	5,804	-8.511%
2026-03-09	8.9000	8.9000	8.9000	8.9000	+8.537%	1	5,804	-3.371%
2026-03-06	8.2200	8.2200	8.2000	8.2000	-3.529%	2	5,803	+4.878%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-12.190%	1	5,803	+1.176%
2026-03-04	9.6000	9.7500	9.6000	9.6800	+12.037%	13	5,802	-11.157%
2026-03-03	8.2800	8.7300	8.2500	8.6400	-4.000%	15	5,809	-0.463%
2026-03-02	8.8000	9.2800	8.8000	9.0000	+11.248%	49	5,814	-4.444%
2026-02-27	8.4900	8.4900	8.0900	8.0900	-14.842%	85	5,807	+6.304%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-4.040%	3	5,815	-9.474%
2026-02-25	9.2700	10.1000	9.0500	9.9000	+20.732%	51	5,798	-13.131%
2026-02-24	8.2000	8.3400	8.2000	8.2000	+1.737%	87	5,798	+4.878%
2026-02-23	8.2000	8.3500	8.0600	8.0600	-7.356%	38	5,728	+6.700%
2026-02-19	8.4000	8.8000	8.4000	8.7000	+0.928%	11	5,693	-1.149%
2026-02-18	9.1000	9.1000	8.6200	8.6200	-3.146%	23	5,692	-0.232%
2026-02-17	9.0000	9.0500	8.8600	8.9000	-7.867%	180	5,713	-3.371%
2026-02-13	9.2900	9.9000	9.2900	9.6600	+17.091%	106	5,533	-10.973%
2026-02-12	8.6000	8.6000	8.1000	8.2500	-2.597%	38	5,533	+4.242%
2026-02-11	9.1200	9.1200	8.4700	8.4700	-7.432%	157	5,541	+1.535%
2026-02-10	9.5000	9.8000	9.1500	9.1500	-10.992%	10	5,543	-6.011%
2026-02-09	9.0000	10.5900	8.9000	10.2800	+11.739%	70	5,536	-16.342%
2026-02-06	8.3500	9.2000	8.3500	9.2000	+21.212%	166	5,509	-6.522%
2026-02-05	8.6300	8.8500	7.5000	7.5900	-17.500%	550	5,368	+13.307%
2026-02-04	10.1900	10.1900	9.0300	9.2000	-13.371%	497	5,155	-6.522%
2026-02-03	11.1700	11.1700	9.9500	10.6200	-3.014%	285	4,715	-19.021%
2026-02-02	11.8000	11.9000	10.9500	10.9500	-11.408%	253	4,497	-21.461%
2026-01-30	13.4500	13.5400	12.3600	12.3600	-8.782%	269	4,298	-30.421%
2026-01-29	15.2000	15.2000	13.3000	13.5500	-17.879%	257	4,087	-36.531%
2026-01-28	16.4000	16.6000	16.3000	16.5000	+4.762%	19	3,876	-47.879%
2026-01-27	15.0000	15.7500	15.0000	15.7500	+6.419%	12	3,871	-45.397%
2026-01-26	14.9000	15.2000	14.6500	14.8000	-5.431%	255	3,866	-41.892%
2026-01-23	15.0000	16.1800	15.0000	15.6500	-2.553%	212	3,660	-45.048%
2026-01-22	16.3000	16.3000	15.6000	16.0600	+0.690%	456	3,460	-46.451%
2026-01-21	15.5000	16.2500	14.4400	15.9500	+2.903%	802	3,045	-46.082%
2026-01-20	16.0000	16.4500	15.5000	15.5000	-11.530%	590	2,406	-44.516%
2026-01-16	17.0000	18.1000	16.8000	17.5200	-1.573%	473	1,430	-50.913%
2026-01-15	18.2000	18.8700	17.8000	17.8000	-6.562%	813	1,430	-51.685%
2026-01-14	19.0000	20.4500	18.9000	19.0500	+4.843%	276	630	-54.856%
2026-01-13	17.8100	18.5000	17.8100	18.1700	+3.239%	9	515	-52.669%
2026-01-12	17.0000	17.8500	16.9900	17.6000	+7.975%	6	514	-51.136%
2026-01-09	16.7000	17.2700	16.2800	16.3000	-7.491%	111	513	-47.239%
2026-01-08	16.5000	18.0000	16.3000	17.6200	+3.343%	230	523	-51.192%
2026-01-07	17.0500	17.0500	17.0500	17.0500	-10.263%	1	484	-49.560%
2026-01-06	20.4900	20.4900	18.1000	19.0000	-5.000%	20	485	-54.737%
2026-01-05	19.1000	20.3000	18.9500	20.0000	+8.696%	9	483	-57.000%
2026-01-02	16.0000	18.4000	16.0000	18.4000	+21.854%	62	485	-53.261%
2025-12-31	16.0000	16.0000	15.0000	15.1000	-4.912%	74	433	-43.046%
2025-12-30	16.7000	16.7500	15.8400	15.8800	-4.048%	50	433	-45.844%
2025-12-29	16.7000	16.7000	16.2000	16.5500	+1.846%	7	433	-48.036%
2025-12-26	16.9500	16.9500	16.1700	16.2500	-5.523%	17	431	-47.077%
2025-12-24	17.2700	17.3100	17.1300	17.2000	-1.149%	37	384	-50.000%
2025-12-23	17.6000	18.2000	17.4000	17.4000	-8.373%	6	384	-50.575%
2025-12-22	19.8100	19.8100	18.9900	18.9900	-0.315%	4	378	-54.713%
2025-12-19	19.2000	19.4000	18.9500	19.0500	+11.730%	35	376	-54.856%
2025-12-18	19.0600	19.0600	17.0500	17.0500	-5.540%	13	358	-49.560%
2025-12-17	19.3400	20.0000	16.8000	18.0500	-4.244%	8	345	-52.355%
2025-12-16	18.5300	18.8900	18.5300	18.8500	-1.567%	7	342	-54.377%
2025-12-15	19.1500	19.1500	19.1500	19.1500	-17.811%	2	344	-55.091%
2025-12-12	23.4600	23.5700	22.7400	23.3000	-10.385%	216	342	-63.090%
2025-12-11	25.5000	26.0000	25.5000	26.0000	-11.111%	2	338	-66.923%
2025-12-10	26.2000	29.2500	26.2000	29.2500	+12.500%	13	336	-70.598%
2025-12-09	23.5000	26.4000	23.5000	26.0000	+14.841%	12	339	-66.923%
2025-12-05	22.5600	23.0000	22.5000	22.6400	-1.222%	15	338	-62.014%
2025-12-04	22.9500	22.9500	22.9200	22.9200	+5.089%	11	344	-62.478%
2025-12-03	22.3000	22.4500	21.8100	21.8100	+5.108%	13	353	-60.569%
2025-12-02	18.8000	20.7500	18.8000	20.7500	+8.924%	12	356	-58.554%
2025-12-01	19.8500	19.8500	18.4000	19.0500	-10.773%	16	360	-54.856%
2025-11-28	22.0000	22.7900	20.7000	21.3500	+6.750%	31	352	-59.719%
2025-11-26	18.1000	20.0000	18.1000	20.0000	+3.359%	25	332	-57.000%
2025-11-25	18.6000	19.3500	18.5000	19.3500	-2.273%	9	332	-55.556%
2025-11-24	16.8000	19.8000	15.7000	19.8000	+26.761%	62	325	-56.566%
2025-11-21	15.7000	16.2000	14.5000	15.6200	-1.014%	56	275	-44.942%
2025-11-20	19.4000	19.4000	15.7800	15.7800	-12.089%	152	240	-45.501%
2025-11-19	20.0000	20.0000	17.9300	17.9500	-13.909%	13	116	-52.089%
2025-11-18	20.5500	22.0000	20.3400	20.8500	+8.594%	40	105	-58.753%
2025-11-17	21.0000	21.0000	19.0800	19.2000	-10.905%	33	90	-55.208%
2025-11-14	23.1800	23.1800	21.5500	21.5500	-8.879%	20	72	-60.093%
2025-11-13	23.7000	23.7000	23.6500	23.6500	-13.051%	3	52	-63.636%
2025-11-12	27.2000	27.2000	27.2000	27.2000	+11.020%	10	51	-68.382%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-16.239%	1	41	-64.898%
2025-11-04	28.0000	29.5500	28.0000	29.2500	-2.174%	17	40	-70.598%
2025-11-03	29.9000	29.9000	29.9000	29.9000	-17.175%	2	24	-71.237%
2025-10-29	36.0800	36.1000	36.0800	36.1000	-7.198%	20	24	-76.177%
2025-10-27	38.9000	38.9000	38.9000	38.9000	+6.575%	3	4	-77.892%
2025-10-24	36.5000	36.5000	36.5000	36.5000	0.000%	1	1	-76.438%

.dark-mode .QH5lgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QH5lgL{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C28BMNR Jan 21 2028 28.00 Call (BMNR280121C00028000)option OPRA

BMNR20280121C28
BMNR Jan 21 2028 28.00 Call (BMNR280121C00028000)
option OPRA