Dark

BMNR20280121C30
BMNR Jan 21 2028 30.00 Call (BMNR280121C00030000)
option OPRA

EOD

Jul 9, 2026

3.42-2.841%(-0.10)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4500	3.5500	3.4200	3.4200	-2.841%	76	14,210	0.000%
2026-07-08	3.3000	3.5200	3.2000	3.5200	-3.562%	89	14,146	-2.841%
2026-07-07	3.7500	3.8500	3.6000	3.6500	-4.948%	386	14,150	-6.301%
2026-07-06	3.1500	4.1000	3.1500	3.8400	+18.154%	643	13,886	-10.938%
2026-07-02	3.6000	3.6200	3.2000	3.2500	+1.562%	233	13,252	+5.231%
2026-07-01	3.0400	3.4000	3.0200	3.2000	+12.281%	590	13,252	+6.875%
2026-06-30	2.8000	3.0400	2.6200	2.8500	-6.250%	1,110	13,409	+20.000%
2026-06-29	3.0000	3.1000	2.7700	3.0400	+3.051%	306	12,360	+12.500%
2026-06-26	2.8000	3.0500	2.7500	2.9500	+1.375%	161	12,208	+15.932%
2026-06-25	3.2000	3.2000	2.7600	2.9100	-9.627%	511	12,092	+17.526%
2026-06-24	3.5600	3.6000	3.1500	3.2200	-9.804%	685	11,703	+6.211%
2026-06-23	3.7000	3.7500	3.5000	3.5700	-7.990%	181	11,571	-4.202%
2026-06-22	4.3000	4.5800	3.8800	3.8800	-5.366%	181	11,477	-11.856%
2026-06-18	4.1500	4.1500	3.7100	4.1000	+3.797%	219	11,211	-16.585%
2026-06-17	4.1500	4.6000	3.9500	3.9500	-5.952%	337	11,211	-13.418%
2026-06-16	4.7100	4.7100	4.1500	4.2000	-8.696%	103	11,306	-18.571%
2026-06-15	5.0000	5.0000	4.6000	4.6000	+7.981%	430	11,261	-25.652%
2026-06-12	4.5300	4.5300	4.2500	4.2600	-5.333%	138	11,287	-19.718%
2026-06-11	4.3000	4.5000	4.1000	4.5000	+7.143%	103	11,248	-24.000%
2026-06-10	4.6000	4.6000	4.1500	4.2000	-4.977%	278	11,231	-18.571%
2026-06-09	4.6400	4.7500	4.1200	4.4200	-8.866%	492	11,228	-22.624%
2026-06-08	4.7200	5.0700	4.7200	4.8500	+9.234%	260	11,437	-29.485%
2026-06-05	4.9000	4.9000	4.2600	4.4400	-19.273%	814	11,435	-22.973%
2026-06-04	4.9000	5.5000	4.8000	5.5000	+14.583%	145	11,103	-37.818%
2026-06-03	5.2000	5.2000	4.8000	4.8000	-8.397%	953	11,040	-28.750%
2026-06-02	5.5000	5.7800	5.0800	5.2400	-12.667%	811	11,171	-34.733%
2026-06-01	5.5700	6.1300	5.5700	6.0000	+2.389%	130	11,210	-43.000%
2026-05-29	5.7300	6.3300	5.4500	5.8600	-2.007%	227	11,156	-41.638%
2026-05-28	5.5000	6.0200	5.1500	5.9800	+5.282%	464	11,153	-42.809%
2026-05-27	5.7700	5.8000	5.6800	5.6800	-4.054%	121	10,885	-39.789%
2026-05-26	5.7500	6.6500	5.7500	5.9200	+3.860%	249	10,888	-42.230%
2026-05-22	6.0500	6.1800	5.7000	5.7000	-5.785%	154	10,874	-40.000%
2026-05-21	6.0500	6.0600	5.9000	6.0500	-0.657%	231	10,768	-43.471%
2026-05-20	5.7400	6.2500	5.7400	6.0900	+5.913%	637	10,768	-43.842%
2026-05-19	5.7500	5.8600	5.6000	5.7500	+0.701%	72	11,036	-40.522%
2026-05-18	6.1500	6.1500	5.5000	5.7100	-11.473%	160	11,036	-40.105%
2026-05-15	7.1000	7.2000	6.4500	6.4500	-17.095%	163	11,036	-46.977%
2026-05-14	7.5500	8.0900	7.0000	7.7800	+5.707%	529	10,928	-56.041%
2026-05-13	7.4100	7.6000	7.3000	7.3600	-1.867%	329	10,438	-53.533%
2026-05-12	7.8000	7.9000	7.2500	7.5000	-8.537%	103	10,438	-54.400%
2026-05-11	8.1000	8.4800	7.9500	8.2000	+3.929%	165	10,438	-58.293%
2026-05-08	7.6800	8.0700	7.5000	7.8900	+1.154%	137	10,384	-56.654%
2026-05-07	8.0000	8.3000	7.5000	7.8000	-6.587%	330	10,332	-56.154%
2026-05-06	8.7000	8.8000	8.2500	8.3500	-0.949%	226	10,158	-59.042%
2026-05-05	8.7000	8.7000	8.4300	8.4300	-0.824%	28	9,991	-59.431%
2026-05-04	8.2000	8.7500	8.1000	8.5000	+7.053%	827	9,991	-59.765%
2026-05-01	8.2000	8.2000	7.8000	7.9400	+5.867%	277	9,395	-56.927%
2026-04-30	7.2800	7.5500	7.2800	7.5000	+4.895%	62	9,395	-54.400%
2026-04-29	7.3400	7.4500	7.0500	7.1500	-7.861%	626	9,423	-52.168%
2026-04-28	7.4500	7.7600	7.3000	7.7600	-1.772%	89	9,122	-55.928%
2026-04-27	8.2900	8.6000	7.6500	7.9000	-3.305%	99	9,091	-56.709%
2026-04-24	8.4300	8.4800	7.9000	8.1700	+1.114%	80	9,135	-58.140%
2026-04-23	8.6000	9.0000	8.0700	8.0800	-11.404%	214	9,113	-57.673%
2026-04-22	9.0000	9.1500	8.7500	9.1200	+14.429%	632	9,118	-62.500%
2026-04-21	8.4000	8.6500	7.9700	7.9700	-6.235%	222	8,932	-57.089%
2026-04-20	8.3000	8.6000	7.9000	8.5000	-1.848%	540	8,932	-59.765%
2026-04-17	8.4400	9.4500	8.4400	8.6600	+4.970%	544	8,835	-60.508%
2026-04-16	8.2000	8.2500	7.8000	8.2500	+0.610%	90	8,813	-58.545%
2026-04-15	7.7500	8.2500	7.5000	8.2000	+9.333%	95	8,779	-58.293%
2026-04-14	7.4000	8.7500	7.4000	7.5000	-5.660%	144	8,727	-54.400%
2026-04-13	7.3600	8.1000	7.3600	7.9500	+4.605%	212	8,608	-56.981%
2026-04-10	7.8000	7.9100	7.5600	7.6000	-1.170%	206	8,607	-55.000%
2026-04-09	7.7000	8.0500	7.2500	7.6900	-2.658%	106	8,462	-55.527%
2026-04-08	8.2000	8.2000	7.5000	7.9000	+10.490%	131	8,445	-56.709%
2026-04-07	7.1200	7.2000	7.0200	7.1500	-7.143%	63	8,392	-52.168%
2026-04-06	7.4500	8.0500	7.4500	7.7000	+9.220%	118	8,444	-55.584%
2026-04-02	6.9000	7.4000	6.7000	7.0500	-6.250%	487	8,154	-51.489%
2026-04-01	7.7500	7.7500	7.3000	7.5200	-2.968%	80	8,154	-54.521%
2026-03-31	6.8000	7.7500	6.6000	7.7500	+19.231%	987	8,158	-55.871%
2026-03-30	7.1000	7.1500	6.3500	6.5000	-4.130%	79	7,467	-47.385%
2026-03-27	7.1500	7.1500	6.7000	6.7800	-9.115%	243	7,427	-49.558%
2026-03-26	7.9500	8.2500	7.4600	7.4600	-10.120%	126	7,328	-54.155%
2026-03-25	9.1000	9.1000	8.2500	8.3000	-0.599%	290	7,246	-58.795%
2026-03-24	8.5000	8.7800	8.1200	8.3500	-7.222%	35	7,028	-59.042%
2026-03-23	8.5000	9.0000	8.4000	9.0000	+8.043%	232	7,031	-62.000%
2026-03-20	8.5500	8.5500	8.2000	8.3300	-5.341%	54	6,962	-58.944%
2026-03-19	8.4300	8.8000	8.3600	8.8000	-5.882%	48	6,917	-61.136%
2026-03-18	9.5500	9.5500	9.2000	9.3500	-7.882%	46	6,887	-63.422%
2026-03-17	10.2500	10.5500	10.0000	10.1500	-1.456%	52	6,887	-66.305%
2026-03-16	10.0300	10.4000	9.7700	10.3000	+19.767%	137	6,853	-66.796%
2026-03-13	9.5500	9.8000	8.3000	8.6000	+1.176%	146	6,823	-60.233%
2026-03-12	8.8000	8.8900	8.4200	8.5000	-3.189%	54	6,731	-59.765%
2026-03-11	8.9000	8.9100	8.5000	8.7800	+0.343%	112	6,756	-61.048%
2026-03-10	8.6000	9.1600	8.5500	8.7500	+1.744%	20	6,774	-60.914%
2026-03-09	7.8500	8.6000	7.8500	8.6000	+11.688%	173	6,763	-60.233%
2026-03-06	8.2000	8.2000	7.6900	7.7000	-8.876%	247	6,776	-55.584%
2026-03-05	9.2000	9.2000	8.3000	8.4500	-8.451%	48	6,669	-59.527%
2026-03-04	9.1000	9.5200	8.9000	9.2300	+13.951%	98	6,647	-62.947%
2026-03-03	8.2000	8.6000	7.7500	8.1000	-5.263%	210	6,605	-57.778%
2026-03-02	7.7100	9.0300	7.7100	8.5500	+11.765%	210	6,417	-60.000%
2026-02-27	8.5000	8.5000	7.6500	7.6500	-12.069%	86	6,352	-55.294%
2026-02-26	9.2000	9.2000	8.3300	8.7000	-8.228%	111	6,300	-60.690%
2026-02-25	9.5000	9.8400	8.8600	9.4800	+20.918%	808	6,140	-63.924%
2026-02-24	7.6000	8.0000	7.6000	7.8400	+0.256%	109	6,140	-56.378%
2026-02-23	8.2100	8.2100	7.6000	7.8200	-7.015%	186	6,141	-56.266%
2026-02-20	8.4200	8.8000	8.2500	8.4100	+1.325%	60	6,128	-59.334%
2026-02-19	8.1000	8.3000	8.1000	8.3000	+0.484%	108	6,103	-58.795%
2026-02-18	8.7500	8.9500	8.2400	8.2600	-3.392%	169	6,049	-58.596%
2026-02-17	9.0000	9.3000	8.3500	8.5500	-7.367%	186	5,936	-60.000%
2026-02-13	8.8900	9.9000	8.6900	9.2300	+5.606%	384	5,672	-62.947%
2026-02-12	8.4500	8.7400	7.9100	8.7400	+4.421%	130	5,672	-60.870%
2026-02-11	8.5000	8.5800	8.1900	8.3700	-3.237%	78	5,583	-59.140%
2026-02-10	9.2000	9.5300	8.6500	8.6500	-11.735%	337	5,567	-60.462%
2026-02-09	8.5500	9.9500	8.5500	9.8000	+5.946%	277	5,435	-65.102%
2026-02-06	8.0500	9.2500	7.8000	9.2500	+29.010%	490	5,417	-63.027%
2026-02-05	8.4500	8.8700	7.0000	7.1700	-22.654%	1,422	5,382	-52.301%
2026-02-04	9.9100	10.0000	8.7500	9.2700	-9.561%	915	5,585	-63.107%
2026-02-03	10.5000	10.5600	9.5000	10.2500	-4.206%	226	6,089	-66.634%
2026-02-02	11.3000	11.7000	10.5600	10.7000	-13.008%	403	5,961	-68.037%
2026-01-30	12.8000	13.0500	11.5500	12.3000	-7.449%	337	5,772	-72.195%
2026-01-29	15.0000	15.0000	12.8800	13.2900	-13.701%	434	5,598	-74.266%
2026-01-28	16.0000	16.4300	15.4000	15.4000	0.000%	94	5,376	-77.792%
2026-01-27	14.2500	15.9500	14.2500	15.4000	+7.692%	94	5,330	-77.792%
2026-01-26	14.5000	15.0000	14.2000	14.3000	-5.921%	61	5,305	-76.084%
2026-01-23	14.6500	15.7500	14.6500	15.2000	-0.328%	59	5,281	-77.500%
2026-01-22	15.5500	15.8000	15.0000	15.2500	-2.866%	195	5,262	-77.574%
2026-01-21	14.8500	15.7700	13.8500	15.7000	+4.319%	457	5,300	-78.217%
2026-01-20	15.6500	15.9000	14.9000	15.0500	-12.500%	528	5,301	-77.276%
2026-01-16	17.0000	17.4800	16.3000	17.2000	+0.585%	302	5,092	-80.116%
2026-01-15	18.4200	18.4200	17.1000	17.1000	-8.065%	1,340	5,092	-80.000%
2026-01-14	18.3800	19.8500	18.0000	18.6000	+7.514%	394	4,584	-81.613%
2026-01-13	17.7000	18.1000	17.1000	17.3000	+1.645%	227	4,615	-80.231%
2026-01-12	16.3700	17.4500	16.3700	17.0200	+4.353%	164	4,542	-79.906%
2026-01-09	16.2200	17.2700	16.0000	16.3100	-3.946%	46	4,443	-79.031%
2026-01-08	16.0500	17.4800	15.8000	16.9800	+1.555%	149	4,422	-79.859%
2026-01-07	17.8400	17.8400	16.3000	16.7200	-10.827%	240	4,345	-79.545%
2026-01-06	19.8600	20.2500	17.9000	18.7500	-3.450%	133	4,285	-81.760%
2026-01-05	18.5000	20.0000	18.5000	19.4200	+10.028%	207	4,271	-82.389%
2026-01-02	15.1500	18.0000	15.1500	17.6500	+20.890%	290	4,196	-80.623%
2025-12-31	15.4000	15.4000	14.5500	14.6000	-5.195%	93	4,154	-76.575%
2025-12-30	16.2700	16.4500	15.4000	15.4000	-4.407%	146	4,154	-77.792%
2025-12-29	16.0000	17.0000	15.8300	16.1100	+1.769%	186	4,037	-78.771%
2025-12-26	16.5000	16.5000	15.7000	15.8300	-6.331%	156	3,926	-78.395%
2025-12-24	16.7400	16.9000	16.6000	16.9000	-2.874%	316	3,917	-79.763%
2025-12-23	17.4500	17.5000	16.6500	17.4000	-3.867%	413	3,917	-80.345%
2025-12-22	19.7000	19.9000	18.0000	18.1000	-2.949%	108	3,976	-81.105%
2025-12-19	17.5000	18.9000	17.5000	18.6500	+11.677%	40	3,900	-81.662%
2025-12-18	18.4000	19.0000	16.6000	16.7000	-4.298%	128	3,879	-79.521%
2025-12-17	18.7000	19.3000	17.2000	17.4500	-6.933%	167	3,782	-80.401%
2025-12-16	18.6500	19.1500	18.2500	18.7500	0.000%	120	3,716	-81.760%
2025-12-15	22.0000	22.0000	18.5000	18.7500	-14.305%	84	3,605	-81.760%
2025-12-12	24.5000	24.5000	21.8800	21.8800	-13.312%	20	3,569	-84.369%
2025-12-11	25.4200	25.5000	25.2300	25.2400	-7.749%	11	3,565	-86.450%
2025-12-10	25.7600	27.7000	25.7600	27.3600	+2.280%	10	3,561	-87.500%
2025-12-09	22.9600	26.7500	22.9500	26.7500	+15.302%	91	3,566	-87.215%
2025-12-08	23.2500	23.2500	21.6700	23.2000	+4.977%	70	3,530	-85.259%
2025-12-05	22.6000	24.9500	21.7000	22.1000	-4.659%	57	3,460	-84.525%
2025-12-04	21.4500	23.4000	21.1200	23.1800	+6.087%	23	3,423	-85.246%
2025-12-03	20.9300	21.8500	20.9300	21.8500	+13.212%	77	3,429	-84.348%
2025-12-02	19.2800	20.4600	19.2800	19.3000	+9.040%	72	3,430	-82.280%
2025-12-01	20.0000	20.0000	17.6500	17.7000	-14.244%	176	3,380	-80.678%
2025-11-28	21.0000	23.0000	19.8500	20.6400	+3.614%	56	3,294	-83.430%
2025-11-26	18.3000	20.4500	17.9500	19.9200	+10.667%	255	3,091	-82.831%
2025-11-25	18.1800	18.9500	17.0100	18.0000	-6.250%	841	3,091	-81.000%
2025-11-24	16.0400	19.2000	15.9000	19.2000	+25.490%	413	2,320	-82.188%
2025-11-21	15.2200	15.7300	13.7300	15.3000	-0.261%	470	2,344	-77.647%
2025-11-20	18.4000	18.4700	15.2500	15.3400	-13.820%	1,644	2,248	-77.705%
2025-11-19	19.9300	20.0600	17.3500	17.8000	-12.745%	492	1,139	-80.787%
2025-11-18	19.0000	21.0500	18.8200	20.4000	+7.765%	162	937	-83.235%
2025-11-17	22.0000	22.0000	18.6500	18.9300	-12.966%	198	831	-81.933%
2025-11-14	22.0000	23.2500	21.0000	21.7500	-7.839%	200	686	-84.276%
2025-11-13	24.9500	24.9500	23.2500	23.6000	-11.278%	21	532	-85.508%
2025-11-12	26.7800	26.9300	25.8500	26.6000	+3.462%	39	532	-87.143%
2025-11-11	26.0000	26.0000	25.7100	25.7100	-6.509%	3	493	-86.698%
2025-11-10	30.0500	30.0500	27.5000	27.5000	+2.919%	16	491	-87.564%
2025-11-07	24.0000	26.7200	23.0000	26.7200	+11.333%	16	494	-87.201%
2025-11-06	27.6500	27.6500	24.0000	24.0000	-14.286%	31	484	-85.750%
2025-11-05	26.5000	29.0000	26.5000	28.0000	+9.804%	22	470	-87.786%
2025-11-04	28.2800	28.3000	25.5000	25.5000	-12.069%	16	448	-86.588%
2025-11-03	30.0000	30.7000	28.5500	29.0000	-9.375%	110	335	-88.207%
2025-10-31	31.9200	32.0000	31.5000	32.0000	+3.226%	4	335	-89.313%
2025-10-30	32.5000	33.0000	30.5700	31.0000	-11.429%	42	335	-88.968%
2025-10-29	35.9000	36.0500	35.0000	35.0000	-5.660%	7	348	-90.229%
2025-10-28	37.1000	37.2500	37.0500	37.1000	-2.368%	14	343	-90.782%
2025-10-27	36.7500	38.0000	36.7500	38.0000	+13.095%	28	319	-91.000%
2025-10-23	33.6500	33.7000	33.4600	33.6000	+1.174%	72	319	-89.821%
2025-10-22	35.0000	35.0000	32.7300	33.2100	-9.138%	50	283	-89.702%
2025-10-21	36.5500	36.5500	36.5500	36.5500	-2.533%	5	311	-90.643%
2025-10-20	37.5000	37.5000	37.5000	37.5000	+5.515%	20	306	-90.880%
2025-10-17	34.4000	37.5000	34.4000	35.5400	-4.846%	11	286	-90.377%
2025-10-16	37.3500	37.3500	37.3500	37.3500	+3.750%	1	277	-90.843%
2025-10-15	36.5000	36.5000	36.0000	36.0000	-7.312%	2	276	-90.500%
2025-10-13	38.8400	38.8400	38.8400	38.8400	+2.211%	2	274	-91.195%
2025-10-10	43.0000	43.0000	38.0000	38.0000	-11.525%	9	272	-91.000%
2025-10-09	41.5500	42.9500	40.9000	42.9500	-0.877%	13	266	-92.037%
2025-10-08	42.0000	44.0000	42.0000	43.3300	-0.276%	54	261	-92.107%
2025-10-07	46.0200	46.0200	43.2500	43.4500	-7.553%	23	248	-92.129%
2025-10-06	45.4400	47.0000	44.0500	47.0000	+14.634%	76	238	-92.723%
2025-10-03	41.0000	41.0000	41.0000	41.0000	+4.326%	10	211	-91.659%
2025-10-02	39.8700	39.8700	39.3000	39.3000	+2.290%	2	201	-91.298%
2025-10-01	39.6500	39.6500	38.4200	38.4200	+3.003%	50	200	-91.098%
2025-09-30	37.7000	37.7000	36.8000	37.3000	-3.016%	8	200	-90.831%
2025-09-29	38.9500	40.0600	38.4600	38.4600	+2.697%	22	204	-91.108%
2025-09-26	34.0400	37.4500	34.0400	37.4500	+2.044%	26	190	-90.868%
2025-09-25	34.9000	36.7000	34.8900	36.7000	-4.102%	30	202	-90.681%
2025-09-24	39.0000	40.1000	38.2700	38.2700	-5.971%	6	173	-91.063%
2025-09-23	43.4900	44.5000	39.4000	40.7000	-2.398%	88	167	-91.597%
2025-09-22	44.0000	44.0000	41.2100	41.7000	-10.323%	29	120	-91.799%
2025-09-19	47.5000	50.4000	46.5000	46.5000	+1.418%	29	104	-92.645%
2025-09-18	49.0500	49.0500	45.8500	45.8500	+3.266%	52	86	-92.541%
2025-09-17	41.8000	44.4200	41.7500	44.4000	+7.689%	8	38	-92.297%
2025-09-16	37.9000	41.2300	37.4500	41.2300	+4.380%	10	32	-91.705%
2025-09-15	39.0000	39.5000	38.1200	39.5000	0.000%	28	24	-91.342%

.dark-mode .l1mCFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1mCFS{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C30BMNR Jan 21 2028 30.00 Call (BMNR280121C00030000)option OPRA

BMNR20280121C30
BMNR Jan 21 2028 30.00 Call (BMNR280121C00030000)
option OPRA