Dark

BMNR20280121C33
BMNR Jan 21 2028 33.00 Call (BMNR280121C00033000)
option OPRA

EOD

Jul 8, 2026

3.10-13.889%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.1000	3.1000	3.1000	3.1000	-13.889%	2	1,910	0.000%
2026-07-06	3.1000	3.6000	3.1000	3.6000	+24.138%	6	1,910	-13.889%
2026-07-02	3.0000	3.0000	2.8700	2.9000	+2.113%	205	1,708	+6.897%
2026-07-01	2.6300	2.9700	2.6300	2.8400	+12.253%	12	1,708	+9.155%
2026-06-30	2.3600	2.5300	2.3600	2.5300	-2.692%	8	1,706	+22.530%
2026-06-29	2.7300	2.7300	2.6000	2.6000	-3.704%	6	1,710	+19.231%
2026-06-25	2.8000	2.8000	2.7000	2.7000	-8.475%	54	1,706	+14.815%
2026-06-24	3.2000	3.2000	2.9000	2.9500	-6.349%	20	1,652	+5.085%
2026-06-23	3.2500	3.2500	3.1500	3.1500	-12.500%	13	1,653	-1.587%
2026-06-22	3.9000	3.9000	3.6000	3.6000	-1.370%	11	1,652	-13.889%
2026-06-18	3.6500	3.6500	3.6500	3.6500	-4.450%	1	1,650	-15.068%
2026-06-17	4.0000	4.0000	3.8200	3.8200	-1.292%	3	1,650	-18.848%
2026-06-16	3.9500	4.0000	3.8700	3.8700	-10.000%	26	1,649	-19.897%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+8.861%	10	1,649	-27.907%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+0.509%	2	1,659	-21.519%
2026-06-09	4.2000	4.2000	3.9300	3.9300	-12.667%	6	1,661	-21.120%
2026-06-08	4.0000	4.6000	4.0000	4.5000	+7.143%	10	1,658	-31.111%
2026-06-05	4.3500	4.3500	4.0000	4.2000	-16.000%	33	1,650	-26.190%
2026-06-04	4.6000	5.0000	4.2500	5.0000	+7.527%	14	1,644	-38.000%
2026-06-03	4.6500	4.6500	4.6500	4.6500	-2.720%	1	1,643	-33.333%
2026-06-02	5.1000	5.1000	4.6900	4.7800	-14.029%	45	1,642	-35.146%
2026-06-01	5.5000	5.5600	5.3000	5.5600	+2.018%	13	1,618	-44.245%
2026-05-28	4.8000	5.4500	4.8000	5.4500	+1.490%	35	1,625	-43.119%
2026-05-26	5.7500	5.7500	5.3500	5.3700	+0.750%	8	1,626	-42.272%
2026-05-21	5.3300	5.3300	5.3300	5.3300	-3.442%	1	1,623	-41.839%
2026-05-20	5.1000	5.5800	5.1000	5.5200	+5.143%	21	1,624	-43.841%
2026-05-19	5.2000	5.2500	5.2000	5.2500	+3.960%	3	1,629	-40.952%
2026-05-18	5.5700	5.5700	5.0500	5.0500	-15.833%	27	1,629	-38.614%
2026-05-15	6.5000	6.5200	6.0000	6.0000	-20.635%	10	1,629	-48.333%
2026-05-14	6.7600	7.5600	6.5000	7.5600	+12.000%	29	1,622	-58.995%
2026-05-13	6.9500	7.0200	6.6300	6.7500	-2.878%	51	1,480	-54.074%
2026-05-12	6.9500	7.1500	6.7500	6.9500	-11.012%	145	1,480	-55.396%
2026-05-11	7.5000	7.8100	7.4600	7.8100	+8.472%	13	1,480	-60.307%
2026-05-08	6.9800	7.2000	6.9800	7.2000	+2.128%	37	1,479	-56.944%
2026-05-07	7.2200	7.2500	6.8000	7.0500	-9.266%	6	1,486	-56.028%
2026-05-06	7.9000	7.9000	7.7700	7.7700	-1.646%	3	1,484	-60.103%
2026-05-05	7.9000	7.9000	7.9000	7.9000	+2.464%	1	1,486	-60.759%
2026-05-04	7.7000	8.0000	7.7000	7.7100	+7.832%	12	1,485	-59.792%
2026-05-01	7.3000	7.3000	7.1500	7.1500	+1.418%	7	1,492	-56.643%
2026-04-30	6.9300	7.0500	6.9300	7.0500	+5.224%	2	1,492	-56.028%
2026-04-29	6.8500	6.8500	6.7000	6.7000	-3.458%	2	1,490	-53.731%
2026-04-28	6.9400	6.9400	6.9400	6.9400	-8.079%	1	1,488	-55.331%
2026-04-27	7.5000	7.5500	7.5000	7.5500	-2.581%	31	1,487	-58.940%
2026-04-24	7.5800	7.7500	7.5800	7.7500	+2.243%	2	1,486	-60.000%
2026-04-23	8.0400	8.0400	7.5000	7.5800	-10.296%	8	1,487	-59.103%
2026-04-22	8.3100	8.4500	8.1500	8.4500	+8.195%	9	1,483	-63.314%
2026-04-20	7.4500	7.8100	7.4500	7.8100	-3.580%	17	1,482	-60.307%
2026-04-17	8.2000	8.6600	8.1000	8.1000	+10.959%	159	1,489	-61.728%
2026-04-16	7.6500	7.6700	7.3000	7.3000	-1.351%	8	1,602	-57.534%
2026-04-15	7.0500	7.4000	7.0500	7.4000	+7.246%	6	1,604	-58.108%
2026-04-14	7.6500	7.7000	6.9000	6.9000	-0.433%	29	1,609	-55.072%
2026-04-13	7.3000	7.3000	6.9300	6.9300	-4.414%	3	1,580	-55.267%
2026-04-08	7.4500	7.4500	7.0200	7.2500	+8.533%	47	1,579	-57.241%
2026-04-07	6.9500	6.9500	6.5000	6.6800	-3.188%	8	1,559	-53.593%
2026-04-06	7.2500	7.3500	6.9000	6.9000	+6.977%	5	1,560	-55.072%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-7.461%	2	1,556	-51.938%
2026-04-01	6.9800	6.9800	6.9700	6.9700	+4.341%	4	1,556	-55.524%
2026-03-31	6.0300	6.6800	6.0300	6.6800	+11.333%	2	1,557	-53.593%
2026-03-30	6.4400	6.4500	6.0000	6.0000	-7.692%	35	1,556	-48.333%
2026-03-27	6.5000	6.5000	6.5000	6.5000	-7.539%	1	1,564	-52.308%
2026-03-26	7.0300	7.0300	7.0300	7.0300	-12.125%	1	1,563	-55.903%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+4.712%	40	1,562	-61.250%
2026-03-24	7.7000	7.7000	7.6400	7.6400	-4.500%	2	1,522	-59.424%
2026-03-23	8.3000	8.3000	8.0000	8.0000	0.000%	30	1,522	-61.250%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,505	-61.250%
2026-03-18	8.7000	8.7000	8.4800	8.5000	-11.458%	32	1,504	-63.529%
2026-03-17	9.6000	9.6000	9.6000	9.6000	+1.159%	1	1,489	-67.708%
2026-03-16	8.3500	9.4900	8.3500	9.4900	+3.152%	6	1,490	-67.334%
2026-03-13	9.2000	9.2000	9.2000	9.2000	+8.619%	1	1,490	-66.304%
2026-03-11	8.5200	8.5200	8.4700	8.4700	+3.799%	120	1,491	-63.400%
2026-03-09	7.5500	8.1600	7.5500	8.1600	+10.270%	11	1,425	-62.010%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-7.500%	1	1,415	-58.108%
2026-03-05	8.5000	8.5000	8.0000	8.0000	-8.046%	4	1,414	-61.250%
2026-03-04	8.8000	8.8000	8.7000	8.7000	+13.725%	2	1,413	-64.368%
2026-03-03	7.7500	7.7500	7.6500	7.6500	-4.613%	4	1,413	-59.477%
2026-03-02	7.4700	8.4800	7.4700	8.0200	+9.713%	54	1,415	-61.347%
2026-02-27	7.6400	7.6400	7.2000	7.3100	-14.000%	55	1,421	-57.592%
2026-02-25	8.9000	9.2800	8.5000	8.5000	+14.865%	61	1,386	-63.529%
2026-02-24	7.2300	7.4000	7.2000	7.4000	+0.135%	13	1,386	-58.108%
2026-02-23	7.3800	7.3900	7.2400	7.3900	-6.927%	5	1,397	-58.051%
2026-02-20	7.9400	7.9400	7.9400	7.9400	+3.655%	1	1,396	-60.957%
2026-02-19	7.6600	7.6600	7.6600	7.6600	-0.906%	1	1,396	-59.530%
2026-02-18	8.0000	8.0000	7.7300	7.7300	-10.636%	41	1,396	-59.897%
2026-02-17	7.9500	8.6500	7.9500	8.6500	+0.348%	18	1,406	-64.162%
2026-02-13	7.8000	8.7600	7.8000	8.6200	+9.809%	29	1,412	-64.037%
2026-02-12	7.8500	7.8500	7.8500	7.8500	-7.647%	1	1,412	-60.510%
2026-02-09	8.5000	8.5000	8.5000	8.5000	-1.163%	1	1,413	-63.529%
2026-02-06	7.7700	8.6000	7.5800	8.6000	+20.280%	52	1,413	-63.953%
2026-02-05	8.0300	8.1500	7.1000	7.1500	-16.860%	41	1,401	-56.643%
2026-02-04	9.4200	9.7000	8.0000	8.6000	-13.568%	65	1,394	-63.953%
2026-02-03	9.8700	9.9500	9.0000	9.9500	-4.143%	43	1,415	-68.844%
2026-02-02	10.8800	10.8800	10.0500	10.3800	-10.901%	32	1,413	-70.135%
2026-01-30	12.0000	12.0000	11.3000	11.6500	-7.540%	38	1,403	-73.391%
2026-01-29	13.5000	13.5000	12.1500	12.6000	-16.000%	76	1,394	-75.397%
2026-01-28	15.0000	15.2000	15.0000	15.0000	+4.167%	58	1,400	-79.333%
2026-01-27	14.4000	14.4000	14.4000	14.4000	+3.523%	1	1,347	-78.472%
2026-01-26	13.9100	13.9100	13.9100	13.9100	-6.077%	8	1,346	-77.714%
2026-01-23	14.3500	15.2000	14.3500	14.8100	+0.475%	15	1,338	-79.068%
2026-01-22	14.6900	14.8000	14.5600	14.7400	+1.376%	8	1,338	-78.969%
2026-01-21	14.1000	14.5400	13.0500	14.5400	+0.484%	22	1,340	-78.680%
2026-01-20	14.7900	14.9100	14.4000	14.4700	-11.118%	14	1,337	-78.576%
2026-01-16	16.0000	16.6000	15.7000	16.2800	-3.095%	9	1,336	-80.958%
2026-01-15	17.7200	18.0100	16.8000	16.8000	-5.565%	364	1,336	-81.548%
2026-01-14	18.1300	18.5500	17.7900	17.7900	+7.818%	106	1,408	-82.574%
2026-01-13	17.3000	17.3000	16.5000	16.5000	-0.782%	71	1,408	-81.212%
2026-01-12	15.4700	17.0000	15.4400	16.6300	+5.453%	583	1,447	-81.359%
2026-01-09	16.9500	16.9500	15.7000	15.7700	-2.050%	201	1,305	-80.342%
2026-01-08	15.2700	16.2000	15.2700	16.1000	-1.227%	108	1,290	-80.745%
2026-01-07	17.0000	17.0000	16.0700	16.3000	-7.910%	14	1,308	-80.982%
2026-01-06	19.2500	19.2500	17.4500	17.7000	-5.600%	104	1,304	-82.486%
2026-01-05	18.1500	19.1700	18.0100	18.7500	+11.144%	38	1,247	-83.467%
2026-01-02	14.8500	17.1000	14.8500	16.8700	+18.220%	27	1,252	-81.624%
2025-12-31	14.9300	14.9300	14.2700	14.2700	-4.548%	35	1,251	-78.276%
2025-12-30	15.6000	15.6000	14.9500	14.9500	-3.548%	12	1,251	-79.264%
2025-12-29	16.0000	16.0000	15.3500	15.5000	+1.639%	29	1,253	-80.000%
2025-12-26	15.6000	15.6500	15.2500	15.2500	-5.162%	12	1,233	-79.672%
2025-12-24	16.0000	16.2000	15.0000	16.0800	-1.651%	861	1,217	-80.721%
2025-12-23	16.8000	16.9800	16.2000	16.3500	-8.146%	17	1,217	-81.040%
2025-12-22	18.7300	18.7300	17.3500	17.8000	-1.111%	17	1,220	-82.584%
2025-12-19	17.0000	18.0000	17.0000	18.0000	+12.150%	63	1,217	-82.778%
2025-12-18	17.8500	17.8500	16.0500	16.0500	-4.748%	851	1,191	-80.685%
2025-12-17	18.8000	18.8000	16.8500	16.8500	-7.974%	40	640	-81.602%
2025-12-16	17.7500	19.6000	17.7500	18.3100	+0.604%	88	642	-83.069%
2025-12-15	20.0000	20.0000	18.0000	18.2000	-18.641%	77	587	-82.967%
2025-12-12	22.3000	22.3700	21.7500	22.3700	-6.205%	6	560	-86.142%
2025-12-11	23.8500	23.8500	23.8500	23.8500	-8.830%	15	561	-87.002%
2025-12-10	26.5500	26.5500	26.1600	26.1600	+5.484%	2	576	-88.150%
2025-12-09	22.1900	25.6500	22.1900	24.8000	+11.211%	65	578	-87.500%
2025-12-08	22.1600	22.7000	20.5500	22.3000	+5.139%	25	595	-86.099%
2025-12-05	21.8400	22.2200	21.0000	21.2100	-1.349%	52	575	-85.384%
2025-12-04	20.4100	22.0000	20.4100	21.5000	+2.138%	5	559	-85.581%
2025-12-03	19.9100	21.0500	19.9100	21.0500	+7.673%	9	560	-85.273%
2025-12-02	18.5000	20.2400	18.5000	19.5500	+13.333%	18	556	-84.143%
2025-12-01	18.4300	19.0500	17.0000	17.2500	-20.323%	77	557	-82.029%
2025-11-28	20.6000	22.0600	20.6000	21.6500	+11.886%	27	483	-85.681%
2025-11-26	17.4800	19.3500	17.2000	19.3500	+8.586%	17	446	-83.979%
2025-11-25	17.4000	18.1800	17.4000	17.8200	-2.623%	15	446	-82.604%
2025-11-24	15.5200	18.3000	15.5200	18.3000	+24.152%	3	445	-83.060%
2025-11-21	15.0000	15.0000	14.0000	14.7400	-4.903%	31	444	-78.969%
2025-11-20	16.3500	16.3500	15.0000	15.5000	-9.515%	9	429	-80.000%
2025-11-19	18.5000	19.8000	16.0000	17.1300	-13.266%	56	430	-81.903%
2025-11-18	17.7700	20.5000	17.3000	19.7500	+7.337%	868	419	-84.304%
2025-11-17	20.5900	20.5900	17.8500	18.4000	-13.208%	623	637	-83.152%
2025-11-14	21.5000	21.5000	21.0000	21.2000	-10.246%	11	79	-85.377%
2025-11-13	24.0000	24.0000	23.6200	23.6200	-12.486%	2	68	-86.876%
2025-11-10	28.0000	29.5000	26.9900	26.9900	+7.960%	54	66	-88.514%
2025-11-07	25.0000	25.0000	25.0000	25.0000	-10.072%	1	12	-87.600%
2025-11-05	27.8000	27.8000	27.8000	27.8000	+11.200%	1	11	-88.849%
2025-11-04	27.7500	27.7500	25.0000	25.0000	-16.667%	8	10	-87.600%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-2.439%	1	2	-89.667%
2025-10-30	30.7500	30.7500	30.7500	30.7500	0.000%	1	1	-89.919%

.dark-mode .YXbyG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXbyG3{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C33BMNR Jan 21 2028 33.00 Call (BMNR280121C00033000)option OPRA

BMNR20280121C33
BMNR Jan 21 2028 33.00 Call (BMNR280121C00033000)
option OPRA