Dark

BMNR20280121C38
BMNR Jan 21 2028 38.00 Call (BMNR280121C00038000)
option OPRA

EOD

Sep 10, 2026

6.51-1.364%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.7000	6.7000	6.5100	6.5100	-1.364%	3	1,255	0.000%
2026-09-09	6.6000	6.6000	6.6000	6.6000	-4.624%	1	1,256	-1.364%
2026-09-08	7.0000	7.0000	6.9200	6.9200	-1.143%	10	1,256	-5.925%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-9.677%	50	1,254	-7.000%
2026-09-03	7.7500	7.7500	7.7500	7.7500	+31.803%	1	1,254	-16.000%
2026-09-01	6.4000	6.4000	5.8400	5.8800	-8.125%	77	1,254	+10.714%
2026-08-31	6.4300	6.4300	6.4000	6.4000	-3.614%	2	1,280	+1.719%
2026-08-28	6.6400	6.6400	6.6400	6.6400	-18.025%	60	1,280	-1.958%
2026-08-27	7.6500	8.1000	7.3600	8.1000	+11.724%	208	1,220	-19.630%
2026-08-26	7.1200	7.2500	6.9000	7.2500	-2.815%	27	1,214	-10.207%
2026-08-25	7.0500	7.4600	7.0100	7.4600	+8.588%	121	1,213	-12.735%
2026-08-24	6.5000	7.2600	6.5000	6.8700	+12.439%	63	1,252	-5.240%
2026-08-21	5.6600	6.1100	5.6500	6.1100	+15.283%	38	1,206	+6.547%
2026-08-20	5.1000	5.3500	5.1000	5.3000	+9.278%	64	1,210	+22.830%
2026-08-19	3.9000	4.9000	3.9000	4.8500	+29.333%	75	1,186	+34.227%
2026-08-18	3.9000	3.9300	3.7300	3.7500	-5.063%	67	1,140	+73.600%
2026-08-17	3.8500	3.9500	3.8500	3.9500	+8.815%	181	1,106	+64.810%
2026-08-14	3.5000	3.6300	3.5000	3.6300	+1.966%	8	1,025	+79.339%
2026-08-13	3.7800	3.7800	3.5600	3.5600	-3.261%	85	1,020	+82.865%
2026-08-12	3.7100	3.7100	3.6000	3.6800	+2.222%	53	982	+76.902%
2026-08-11	3.7200	3.8100	3.6000	3.6000	-10.891%	81	987	+80.833%
2026-08-10	4.0000	4.0400	4.0000	4.0400	-0.980%	20	913	+61.139%
2026-08-07	5.4000	5.4000	3.9000	4.0800	+4.082%	135	895	+59.559%
2026-08-06	3.9100	3.9200	3.9100	3.9200	-4.390%	100	869	+66.071%
2026-08-05	4.1000	4.1000	4.1000	4.1000	+10.811%	1	869	+58.780%
2026-08-04	3.6000	3.7000	3.6000	3.7000	+7.246%	11	869	+75.946%
2026-08-03	3.3800	3.4500	3.3800	3.4500	-1.429%	3	868	+88.696%
2026-07-31	3.4000	3.5000	3.4000	3.5000	-7.162%	3	868	+86.000%
2026-07-30	3.7700	3.7700	3.7700	3.7700	+3.288%	1	871	+72.679%
2026-07-29	3.6300	3.6500	3.4200	3.6500	+10.272%	8	870	+78.356%
2026-07-28	3.3300	3.3300	3.3100	3.3100	-14.026%	6	876	+96.677%
2026-07-27	3.8000	3.8500	3.8000	3.8500	+30.508%	110	870	+69.091%
2026-07-24	3.4000	3.4000	2.9500	2.9500	-15.714%	15	898	+120.678%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-5.405%	1	910	+86.000%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+29.825%	3	910	+75.946%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-10.938%	1	910	+128.421%
2026-07-15	3.3800	3.3800	3.2000	3.2000	+28.000%	20	910	+103.438%
2026-07-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	916	+160.400%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-19.355%	1	916	+160.400%
2026-07-06	2.4700	3.1000	2.4700	3.1000	+19.691%	36	915	+110.000%
2026-07-02	2.7500	2.7500	2.5900	2.5900	+2.778%	29	916	+151.351%
2026-07-01	2.5200	2.5200	2.5200	2.5200	+14.027%	4	916	+158.333%
2026-06-29	2.3500	2.3500	2.1200	2.2100	-6.356%	35	912	+194.570%
2026-06-26	2.0000	2.3600	2.0000	2.3600	+7.763%	37	897	+175.847%
2026-06-25	2.4000	2.4000	2.1100	2.1900	-12.400%	40	898	+197.260%
2026-06-24	2.7800	2.7800	2.4000	2.5000	-11.661%	55	889	+160.400%
2026-06-23	2.9000	2.9000	2.8000	2.8300	-8.414%	8	838	+130.035%
2026-06-22	3.4100	3.4100	3.0900	3.0900	+1.311%	24	840	+110.680%
2026-06-18	3.1000	3.1000	3.0500	3.0500	-10.819%	11	840	+113.443%
2026-06-17	3.3300	3.4600	3.3300	3.4200	+1.484%	24	840	+90.351%
2026-06-16	3.6000	3.6000	3.3100	3.3700	-10.610%	121	827	+93.175%
2026-06-15	4.2000	4.2000	3.7700	3.7700	+11.869%	6	764	+72.679%
2026-06-12	3.6400	3.6400	3.3700	3.3700	-3.161%	31	762	+93.175%
2026-06-11	3.3500	3.6000	3.3500	3.4800	-0.571%	27	742	+87.069%
2026-06-10	3.5400	3.5400	3.5000	3.5000	-1.130%	10	746	+86.000%
2026-06-09	3.5200	3.5400	3.5200	3.5400	-8.052%	7	746	+83.898%
2026-06-08	3.8500	3.8500	3.8500	3.8500	+6.354%	1	745	+69.091%
2026-06-05	3.5800	3.6200	3.5500	3.6200	-11.707%	69	745	+79.834%
2026-06-04	3.9900	4.1000	3.9000	4.1000	+5.128%	7	775	+58.780%
2026-06-03	4.0100	4.0100	3.9000	3.9000	-9.302%	11	774	+66.923%
2026-06-02	4.4500	4.7000	4.2000	4.3000	-8.511%	39	774	+51.395%
2026-06-01	4.6300	4.7000	4.6100	4.7000	-6.000%	13	804	+38.511%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+9.890%	2	803	+30.200%
2026-05-28	4.2500	4.5500	4.2500	4.5500	0.000%	5	803	+43.077%
2026-05-27	4.5500	4.5500	4.5500	4.5500	-9.363%	8	804	+43.077%
2026-05-26	5.0200	5.0200	5.0200	5.0200	+0.400%	1	804	+29.681%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+2.669%	1	804	+30.200%
2026-05-20	4.6500	4.8700	4.5000	4.8700	+7.269%	28	804	+33.676%
2026-05-19	4.5000	4.5400	4.4300	4.5400	+2.022%	15	799	+43.392%
2026-05-18	5.0000	5.0000	4.4500	4.4500	-15.238%	6	799	+46.292%
2026-05-15	5.8500	5.8500	5.2500	5.2500	-19.231%	13	799	+24.000%
2026-05-14	5.8700	6.5000	5.6900	6.5000	+5.691%	6	798	+0.154%
2026-05-13	5.9900	6.1500	5.9900	6.1500	+4.061%	4	798	+5.854%
2026-05-12	6.1000	6.1000	5.9100	5.9100	-10.994%	5	798	+10.152%
2026-05-11	6.6200	6.6400	6.6200	6.6400	+8.852%	10	798	-1.958%
2026-05-08	6.2500	6.2500	6.0800	6.1000	-3.175%	8	808	+6.721%
2026-05-07	6.3700	6.4500	6.0000	6.3000	-7.489%	12	807	+3.333%
2026-05-06	6.9600	6.9600	6.7000	6.8100	-3.678%	5	803	-4.405%
2026-05-05	7.0700	7.0700	7.0700	7.0700	+1.000%	5	800	-7.921%
2026-05-04	6.7800	7.0000	6.7800	7.0000	+14.754%	5	800	-7.000%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+3.041%	1	805	+6.721%
2026-04-29	6.0900	6.0900	5.9200	5.9200	-1.333%	16	805	+9.966%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-7.407%	2	805	+8.500%
2026-04-27	6.5000	6.5000	6.4700	6.4800	-1.069%	62	803	+0.463%
2026-04-24	6.5500	6.5500	6.5500	6.5500	-9.530%	2	741	-0.611%
2026-04-22	7.2400	7.2400	7.2400	7.2400	+9.697%	1	741	-10.083%
2026-04-21	6.9500	6.9500	6.6000	6.6000	-4.348%	2	742	-1.364%
2026-04-20	6.6500	6.9000	6.6500	6.9000	-2.817%	4	742	-5.652%
2026-04-17	7.5100	7.5100	7.1000	7.1000	+9.231%	6	743	-8.310%
2026-04-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	742	+0.154%
2026-04-15	6.5000	6.5000	6.5000	6.5000	-3.704%	1	742	+0.154%
2026-04-14	7.2000	7.2000	6.7500	6.7500	+4.651%	2	743	-3.556%
2026-04-13	6.0700	6.4500	6.0700	6.4500	+3.698%	4	744	+0.930%
2026-04-10	6.2200	6.2200	6.2200	6.2200	-3.566%	1	744	+4.662%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+5.738%	1	743	+0.930%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.667%	2	744	+6.721%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+1.695%	1	742	+8.500%
2026-04-02	5.9000	5.9000	5.9000	5.9000	-6.051%	2	742	+10.339%
2026-04-01	6.3900	6.3900	6.2700	6.2800	+4.667%	3	742	+3.662%
2026-03-31	5.7500	6.0000	5.7500	6.0000	+5.820%	50	742	+8.500%
2026-03-30	5.9500	5.9500	5.6700	5.6700	-3.077%	2	791	+14.815%
2026-03-27	6.0000	6.0000	5.6500	5.8500	-12.556%	4	792	+11.282%
2026-03-26	6.6900	6.6900	6.6900	6.6900	-5.775%	17	792	-2.691%
2026-03-25	7.1000	7.1000	7.1000	7.1000	+0.709%	1	809	-8.310%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-1.536%	1	809	-7.660%
2026-03-20	7.1600	7.1600	7.1600	7.1600	+0.845%	1	810	-9.078%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-12.346%	3	810	-8.310%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-7.955%	4	811	-19.630%
2026-03-16	8.5000	8.8000	8.4000	8.8000	+25.714%	17	811	-26.023%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+6.061%	1	820	-7.000%
2026-03-06	6.9000	6.9000	6.6000	6.6000	-17.910%	4	820	-1.364%
2026-03-04	8.1500	8.1500	8.0400	8.0400	+22.374%	4	821	-19.030%
2026-02-27	6.6500	6.6500	6.5700	6.5700	-6.143%	6	817	-0.913%
2026-02-26	7.8500	7.8500	7.0000	7.0000	-13.793%	2	812	-7.000%
2026-02-25	8.2600	8.3500	8.0500	8.1200	+18.540%	6	811	-19.828%
2026-02-24	6.5000	6.8500	6.5000	6.8500	-1.439%	2	811	-4.964%
2026-02-19	6.9500	6.9500	6.9500	6.9500	-4.795%	1	811	-6.331%
2026-02-18	7.5500	7.5500	7.3000	7.3000	-1.218%	47	812	-10.822%
2026-02-17	7.5500	7.5500	7.3900	7.3900	-4.645%	3	812	-11.908%
2026-02-13	7.7500	7.7500	7.7500	7.7500	-9.357%	3	813	-16.000%
2026-02-10	8.5500	8.5500	8.5500	8.5500	+4.268%	1	813	-23.860%
2026-02-09	7.6700	8.2000	7.6700	8.2000	+4.326%	21	813	-20.610%
2026-02-06	7.8600	7.8600	7.8600	7.8600	+20.923%	20	815	-17.176%
2026-02-05	6.6500	7.0500	6.5000	6.5000	-18.750%	119	805	+0.154%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-8.046%	1	802	-18.625%
2026-02-03	9.0000	9.0000	8.5500	8.7000	-6.752%	12	801	-25.172%
2026-02-02	10.0000	10.0000	9.3300	9.3300	-17.067%	15	801	-30.225%
2026-01-30	11.0000	11.2500	11.0000	11.2500	-3.351%	2	801	-42.133%
2026-01-29	12.2000	12.2000	11.6400	11.6400	-17.564%	22	801	-44.072%
2026-01-28	14.1000	14.2000	14.1000	14.1200	+6.165%	52	809	-53.895%
2026-01-27	12.9000	13.3000	12.9000	13.3000	+6.400%	6	809	-51.053%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-10.072%	1	804	-47.920%
2026-01-23	13.3800	13.9000	13.3800	13.9000	0.000%	2	804	-53.165%
2026-01-21	13.0500	13.9000	12.4000	13.9000	+3.346%	4	805	-53.165%
2026-01-20	14.0800	14.0800	13.4500	13.4500	-9.489%	15	803	-51.599%
2026-01-16	14.5000	15.2500	14.5000	14.8600	-3.819%	14	797	-56.191%
2026-01-15	16.9700	16.9700	15.4500	15.4500	-10.694%	11	797	-57.864%
2026-01-14	17.7400	17.7500	17.3000	17.3000	+9.981%	3	792	-62.370%
2026-01-13	15.6900	15.7300	15.6900	15.7300	+4.867%	2	790	-58.614%
2026-01-12	14.9800	15.4000	14.9800	15.0000	-4.762%	4	790	-56.600%
2026-01-09	14.5000	15.7500	14.5000	15.7500	+9.375%	2	790	-58.667%
2026-01-08	14.0000	14.4000	14.0000	14.4000	-3.936%	2	790	-54.792%
2026-01-07	15.3000	15.3000	14.8900	14.9900	-15.549%	32	788	-56.571%
2026-01-06	17.7500	17.7500	17.7500	17.7500	+3.258%	1	779	-63.324%
2026-01-05	17.1900	17.1900	17.1900	17.1900	+7.977%	1	780	-62.129%
2026-01-02	14.2000	15.9200	14.2000	15.9200	+22.462%	11	780	-59.108%
2025-12-31	13.5000	13.5000	13.0000	13.0000	-3.704%	2	769	-49.923%
2025-12-30	14.0700	14.0700	13.5000	13.5000	-6.185%	3	769	-51.778%
2025-12-29	15.1800	15.1800	14.3900	14.3900	-2.573%	24	767	-54.760%
2025-12-26	14.7700	14.7700	14.7700	14.7700	-1.533%	10	746	-55.924%
2025-12-24	15.0000	15.0000	15.0000	15.0000	-0.596%	2	754	-56.600%
2025-12-23	16.1000	16.1000	15.0000	15.0900	-10.285%	13	754	-56.859%
2025-12-22	17.0000	17.0000	16.8200	16.8200	+6.456%	101	750	-61.296%
2025-12-17	17.5000	17.6500	15.8000	15.8000	-5.559%	113	650	-58.797%
2025-12-16	16.9000	17.0000	16.7300	16.7300	-0.119%	5	549	-61.088%
2025-12-15	18.0000	18.0000	16.7500	16.7500	-20.238%	4	545	-61.134%
2025-12-12	21.7600	21.7600	21.0000	21.0000	-8.894%	13	544	-69.000%
2025-12-11	23.0000	23.0500	23.0000	23.0500	-9.001%	12	531	-71.757%
2025-12-10	23.9500	25.8200	23.9000	25.3300	+7.787%	74	519	-74.299%
2025-12-09	21.3500	23.8000	21.3500	23.5000	+11.692%	17	474	-72.298%
2025-12-08	20.7000	21.0400	20.5800	21.0400	+3.645%	125	465	-69.059%
2025-12-05	21.0000	21.9500	20.2500	20.3000	+2.010%	214	340	-67.931%
2025-12-03	19.0500	19.9000	19.0500	19.9000	+6.874%	51	185	-67.286%
2025-12-02	18.6200	18.6200	18.6200	18.6200	+8.762%	1	186	-65.038%
2025-12-01	16.3900	17.1200	16.3900	17.1200	-11.203%	3	185	-61.974%
2025-11-28	22.0000	22.0000	19.2800	19.2800	+9.858%	52	185	-66.234%
2025-11-26	17.5500	17.5500	17.5500	17.5500	+6.364%	1	133	-62.906%
2025-11-24	14.5500	16.5000	14.5500	16.5000	+18.195%	6	133	-60.545%
2025-11-21	14.1300	14.2500	13.0500	13.9600	+0.794%	10	133	-53.367%
2025-11-20	15.0000	15.3500	13.8500	13.8500	-16.061%	31	135	-52.996%
2025-11-19	18.2000	18.2000	16.0000	16.5000	-11.290%	31	130	-60.545%
2025-11-18	20.0000	20.0000	18.6000	18.6000	+9.735%	4	121	-65.000%
2025-11-17	16.9500	17.0500	16.9000	16.9500	-15.250%	7	119	-61.593%
2025-11-14	20.5000	21.1000	19.9800	20.0000	-7.193%	38	118	-67.450%
2025-11-13	23.5000	23.8500	21.5000	21.5500	-12.041%	24	94	-69.791%
2025-11-12	24.5000	24.5000	24.5000	24.5000	+2.296%	1	73	-73.429%
2025-11-11	24.7000	24.7000	23.8900	23.9500	-8.797%	4	73	-72.818%
2025-11-10	27.0000	27.0000	26.2600	26.2600	+7.184%	2	71	-75.209%
2025-11-07	21.5000	24.5000	20.4800	24.5000	+8.889%	31	71	-73.429%
2025-11-06	25.0000	25.0000	22.5000	22.5000	-13.127%	46	54	-71.067%
2025-11-05	25.8300	25.9000	25.8300	25.9000	+8.142%	11	16	-74.865%
2025-11-04	26.5000	26.5000	23.6500	23.9500	-10.801%	14	15	-72.818%
2025-11-03	27.5000	27.5000	26.8500	26.8500	-5.023%	7	2	-75.754%
2025-10-30	28.2700	28.2700	28.2700	28.2700	-21.363%	1	2	-76.972%
2025-10-27	35.8500	35.9500	35.8500	35.9500	0.000%	2	1	-81.892%

.dark-mode .GPT2fM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPT2fM{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C38BMNR Jan 21 2028 38.00 Call (BMNR280121C00038000)option OPRA

BMNR20280121C38
BMNR Jan 21 2028 38.00 Call (BMNR280121C00038000)
option OPRA