Dark

BMNR20280121C40
BMNR Jan 21 2028 40.00 Call (BMNR280121C00040000)
option OPRA

EOD

Jul 9, 2026

2.65+6.000%(+0.15)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5900	2.6500	2.5000	2.6500	+6.000%	87	14,699	0.000%
2026-07-08	2.4500	2.5600	2.3300	2.5000	-7.407%	31	14,691	+6.000%
2026-07-07	2.8800	2.9100	2.7000	2.7000	-7.850%	335	14,681	-1.852%
2026-07-06	2.3800	3.0500	2.1400	2.9300	+19.592%	205	14,794	-9.556%
2026-07-02	2.5000	2.6800	2.3500	2.4500	+5.603%	124	14,795	+8.163%
2026-07-01	2.1600	2.5000	2.1600	2.3200	+13.171%	331	14,795	+14.224%
2026-06-30	2.0000	2.1300	1.9600	2.0500	-12.393%	298	14,778	+29.268%
2026-06-29	2.3000	2.3500	2.0000	2.3400	+6.364%	90	14,795	+13.248%
2026-06-26	2.1500	2.3200	2.0200	2.2000	+1.852%	165	14,771	+20.455%
2026-06-25	2.1600	2.3300	2.1000	2.1600	-9.623%	408	14,773	+22.685%
2026-06-24	2.6300	2.6300	2.3000	2.3900	-10.821%	1,229	14,782	+10.879%
2026-06-23	2.7400	2.7400	2.6200	2.6800	-7.266%	109	14,244	-1.119%
2026-06-22	2.6500	3.4000	2.6500	2.8900	-5.246%	178	14,255	-8.304%
2026-06-18	2.9800	3.0500	2.7500	3.0500	+1.667%	167	14,297	-13.115%
2026-06-17	3.1000	3.3600	3.0000	3.0000	-4.762%	157	14,297	-11.667%
2026-06-16	3.6000	3.6000	3.1500	3.1500	-10.000%	357	14,287	-15.873%
2026-06-15	3.7300	3.8000	3.3500	3.5000	+8.696%	496	14,287	-24.286%
2026-06-12	3.3600	3.5000	3.2000	3.2200	-8.000%	236	14,287	-17.702%
2026-06-11	3.2000	3.5000	3.0500	3.5000	+10.063%	288	14,304	-24.286%
2026-06-10	3.3200	3.4000	3.1300	3.1800	-5.075%	79	14,335	-16.667%
2026-06-09	3.6500	3.6700	3.1000	3.3500	-8.719%	267	14,343	-20.896%
2026-06-08	3.6400	3.9500	3.5400	3.6700	+4.857%	232	14,372	-27.793%
2026-06-05	3.6900	3.6900	3.2500	3.5000	-15.865%	370	14,402	-24.286%
2026-06-04	3.6000	4.1600	3.6000	4.1600	+13.661%	310	14,399	-36.298%
2026-06-03	4.1000	4.1000	3.6500	3.6600	-3.684%	185	14,357	-27.596%
2026-06-02	4.2200	4.2600	3.8000	3.8000	-14.989%	821	14,355	-30.263%
2026-06-01	5.0300	5.0300	4.1900	4.4700	-2.826%	3,234	14,238	-40.716%
2026-05-29	4.3000	4.8500	4.3000	4.6000	+4.784%	144	13,636	-42.391%
2026-05-28	4.1000	4.5000	3.9000	4.3900	+2.570%	284	13,618	-39.636%
2026-05-27	4.5500	4.5500	4.2800	4.2800	-4.677%	217	13,620	-38.084%
2026-05-26	4.5000	4.7700	4.3900	4.4900	+4.176%	82	13,699	-40.980%
2026-05-22	4.7500	4.7500	4.2000	4.3100	-6.911%	121	13,660	-38.515%
2026-05-21	4.6000	4.7000	4.5000	4.6300	+0.652%	273	13,680	-42.765%
2026-05-20	4.4100	4.7000	4.3500	4.6000	+4.545%	373	13,680	-42.391%
2026-05-19	4.4500	4.5000	4.2000	4.4000	0.000%	918	14,190	-39.773%
2026-05-18	4.7500	4.7500	4.2000	4.4000	-11.647%	1,148	14,190	-39.773%
2026-05-15	5.6500	5.6500	4.9800	4.9800	-16.722%	438	14,190	-46.787%
2026-05-14	5.6000	6.2000	5.2500	5.9800	+5.841%	387	14,205	-55.686%
2026-05-13	5.7100	5.8600	5.5800	5.6500	-2.586%	141	14,254	-53.097%
2026-05-12	6.1000	6.1000	5.5500	5.8000	-9.233%	376	14,254	-54.310%
2026-05-11	6.2500	6.6500	6.0300	6.3900	+4.926%	1,077	14,254	-58.529%
2026-05-08	6.0700	6.2200	5.7000	6.0900	+1.500%	741	13,667	-56.486%
2026-05-07	6.3500	6.3500	5.6000	6.0000	-5.063%	4,814	14,143	-55.833%
2026-05-06	6.6500	6.7500	6.3200	6.3200	-4.962%	63	9,380	-58.070%
2026-05-05	6.6000	6.7500	6.5500	6.6500	-0.746%	39	9,376	-60.150%
2026-05-04	6.5000	6.7500	6.3500	6.7000	+8.943%	361	9,368	-60.448%
2026-05-01	6.0500	6.3000	5.7500	6.1500	+9.431%	138	9,311	-56.911%
2026-04-30	5.7500	5.8500	5.5000	5.6200	+2.742%	62	9,311	-52.847%
2026-04-29	5.8500	5.8500	5.4500	5.4700	-8.528%	766	9,284	-51.554%
2026-04-28	5.6500	5.9900	5.6000	5.9800	-1.157%	147	9,491	-55.686%
2026-04-27	6.5000	6.5700	5.9500	6.0500	-4.724%	342	9,492	-56.198%
2026-04-24	6.5400	6.5400	6.2900	6.3500	+0.794%	112	9,467	-58.268%
2026-04-23	6.8000	7.0600	6.3000	6.3000	-12.500%	155	9,442	-57.937%
2026-04-22	6.9500	7.2000	6.8500	7.2000	+20.000%	76	9,433	-63.194%
2026-04-21	6.6800	6.8000	6.0000	6.0000	-10.448%	45	9,424	-55.833%
2026-04-20	6.2800	6.7000	6.0000	6.7000	-0.888%	191	9,424	-60.448%
2026-04-17	6.7500	7.4500	6.7000	6.7600	+5.625%	106	9,501	-60.799%
2026-04-16	6.4500	6.4500	6.0000	6.4000	-1.538%	266	9,474	-58.594%
2026-04-15	6.0000	6.5000	5.8000	6.5000	+8.333%	182	9,507	-59.231%
2026-04-14	6.6100	6.8000	5.8000	6.0000	0.000%	122	9,502	-55.833%
2026-04-13	5.8300	6.2500	5.8000	6.0000	+1.695%	97	9,535	-55.833%
2026-04-10	6.1500	6.1500	5.8800	5.9000	-0.169%	80	9,485	-55.085%
2026-04-09	6.0000	6.2500	5.7500	5.9100	-2.314%	117	9,485	-55.161%
2026-04-08	5.8500	6.4600	5.8000	6.0500	+9.009%	195	9,499	-56.198%
2026-04-07	5.8500	5.8500	5.4500	5.5500	-8.264%	148	9,441	-52.252%
2026-04-06	5.8500	6.3500	5.8000	6.0500	+6.514%	265	9,363	-56.198%
2026-04-02	5.6000	5.7000	5.3000	5.6800	-2.906%	135	9,305	-53.345%
2026-04-01	5.9500	6.2500	5.8400	5.8500	-1.681%	147	9,305	-54.701%
2026-03-31	5.3100	6.0100	5.2800	5.9500	+13.333%	379	9,421	-55.462%
2026-03-30	5.6500	5.6500	5.1300	5.2500	+0.962%	205	9,446	-49.524%
2026-03-27	5.7600	5.8000	5.2000	5.2000	-12.605%	430	9,385	-49.038%
2026-03-26	6.3000	6.3700	5.9000	5.9500	-12.112%	703	9,321	-55.462%
2026-03-25	7.1000	7.2000	6.6500	6.7700	+1.805%	144	9,398	-60.857%
2026-03-24	6.7500	6.8500	6.5000	6.6500	-4.317%	30	9,312	-60.150%
2026-03-23	7.0900	7.2000	6.7300	6.9500	+0.434%	333	9,313	-61.871%
2026-03-20	7.0000	7.0000	6.5500	6.9200	-2.535%	103	9,274	-61.705%
2026-03-19	6.9200	7.1000	6.8000	7.1000	-6.456%	172	9,275	-62.676%
2026-03-18	7.8000	8.0000	7.3900	7.5900	-10.706%	72	9,372	-65.086%
2026-03-17	8.3500	8.5500	8.1500	8.5000	+1.796%	104	9,421	-68.824%
2026-03-16	8.1900	8.4500	7.9000	8.3500	+20.144%	103	9,421	-68.263%
2026-03-13	7.5600	7.9000	6.9500	6.9500	+2.206%	82	9,435	-61.871%
2026-03-12	7.1800	7.1800	6.8000	6.8000	-4.895%	39	9,382	-61.029%
2026-03-11	7.3500	7.3500	6.9700	7.1500	-1.379%	33	9,348	-62.937%
2026-03-10	7.4000	7.5000	7.2200	7.2500	+1.826%	47	9,346	-63.448%
2026-03-09	6.7500	7.2500	6.6800	7.1200	+11.950%	136	9,346	-62.781%
2026-03-06	6.7000	6.7000	6.3500	6.3600	-10.423%	62	9,224	-58.333%
2026-03-05	7.6000	7.6200	6.8500	7.1000	-8.974%	78	9,224	-62.676%
2026-03-04	7.6000	8.0000	7.4300	7.8000	+12.230%	139	9,225	-66.026%
2026-03-03	6.9500	6.9500	6.6000	6.9500	-2.797%	77	9,192	-61.871%
2026-03-02	6.7700	7.5300	6.7700	7.1500	+11.719%	195	9,192	-62.937%
2026-02-27	6.6500	6.6500	6.2500	6.4000	-7.246%	34	9,044	-58.594%
2026-02-26	8.0000	8.0000	6.8500	6.9000	-11.990%	42	9,032	-61.594%
2026-02-25	7.0000	8.3000	7.0000	7.8400	+20.615%	168	8,982	-66.199%
2026-02-24	6.3000	6.6500	6.2000	6.5000	+0.619%	146	8,982	-59.231%
2026-02-23	6.7500	6.7500	6.2500	6.4600	-8.628%	39	9,010	-58.978%
2026-02-20	6.9000	7.3500	6.8500	7.0700	+3.363%	167	9,006	-62.518%
2026-02-19	6.7000	6.9000	6.7000	6.8400	-1.865%	220	8,948	-61.257%
2026-02-18	7.2000	7.4500	6.8000	6.9700	-1.135%	74	8,813	-61.980%
2026-02-17	7.0600	7.4500	7.0000	7.0500	-7.237%	110	8,808	-62.411%
2026-02-13	7.3500	8.2000	7.2500	7.6000	+7.042%	3,275	6,547	-65.132%
2026-02-12	7.0400	7.1000	6.5600	7.1000	+0.709%	182	6,547	-62.676%
2026-02-11	7.2800	7.2800	6.7600	7.0500	-2.893%	313	6,422	-62.411%
2026-02-10	7.6700	7.9500	7.2000	7.2600	-12.000%	452	6,184	-63.499%
2026-02-09	7.0500	8.3500	7.0500	8.2500	+7.282%	128	5,984	-67.879%
2026-02-06	6.9500	7.7500	6.9500	7.6900	+28.381%	237	5,952	-65.540%
2026-02-05	7.1500	7.3100	5.9700	5.9900	-23.499%	4,073	5,829	-55.760%
2026-02-04	8.2500	8.4000	7.3500	7.8300	-11.224%	4,058	6,713	-66.156%
2026-02-03	9.2000	9.2000	8.1100	8.8200	-1.891%	152	10,201	-69.955%
2026-02-02	9.5500	10.1500	8.9000	8.9900	-14.136%	985	10,149	-70.523%
2026-01-30	11.2500	11.2500	10.1000	10.4700	-5.676%	180	10,423	-74.690%
2026-01-29	12.3000	12.4500	10.9500	11.1000	-18.081%	441	10,370	-76.126%
2026-01-28	13.8200	13.9000	13.5000	13.5500	+2.110%	92	10,038	-80.443%
2026-01-27	12.5600	13.5000	12.5000	13.2700	+7.449%	106	10,028	-80.030%
2026-01-26	12.1000	13.0500	12.1000	12.3500	-7.491%	122	10,022	-78.543%
2026-01-23	12.8000	13.7300	12.6800	13.3500	-0.743%	108	9,962	-80.150%
2026-01-22	13.0200	13.4500	13.0200	13.4500	-0.738%	12	9,963	-80.297%
2026-01-21	13.0000	13.5500	11.9800	13.5500	+5.039%	169	9,959	-80.443%
2026-01-20	13.3500	13.5300	12.8500	12.9000	-11.034%	97	9,935	-79.457%
2026-01-16	14.5200	14.9100	14.1500	14.5000	-4.290%	61	9,935	-81.724%
2026-01-15	15.8500	16.0200	15.1500	15.1500	-6.769%	31	9,935	-82.508%
2026-01-14	16.2000	17.5500	15.7500	16.2500	+6.557%	112	9,929	-83.692%
2026-01-13	15.2500	15.6000	15.0800	15.2500	+2.694%	54	9,901	-82.623%
2026-01-12	14.2200	15.1800	14.0000	14.8500	+3.701%	229	9,870	-82.155%
2026-01-09	14.5500	15.0000	14.1500	14.3200	-1.241%	64	9,867	-81.494%
2026-01-08	13.8500	15.1000	13.8000	14.5000	+0.694%	16	9,832	-81.724%
2026-01-07	15.1400	15.2000	14.4000	14.4000	-9.434%	16	9,824	-81.597%
2026-01-06	17.4500	17.8000	15.6500	15.9000	-8.092%	232	9,815	-83.333%
2026-01-05	16.5000	17.7500	16.4000	17.3000	+10.121%	61	9,959	-84.682%
2026-01-02	13.7000	15.7100	13.7000	15.7100	+22.734%	156	9,950	-83.132%
2025-12-31	13.3000	13.6600	12.5400	12.8000	-2.957%	174	9,930	-79.297%
2025-12-30	13.9500	14.3500	13.1900	13.1900	-5.786%	65	9,930	-79.909%
2025-12-29	14.6000	14.8000	14.0000	14.0000	-0.214%	38	9,923	-81.071%
2025-12-26	14.5400	14.5400	13.3000	14.0300	-4.881%	111	9,905	-81.112%
2025-12-24	14.8300	14.9000	14.6500	14.7500	-1.928%	331	9,835	-82.034%
2025-12-23	14.2000	15.4800	14.2000	15.0400	-6.584%	35	9,835	-82.380%
2025-12-22	17.0000	17.5000	15.9500	16.1000	-4.167%	219	9,829	-83.540%
2025-12-19	15.8000	16.9500	15.8000	16.8000	+13.898%	705	9,741	-84.226%
2025-12-18	16.9000	16.9000	14.3500	14.7500	-5.206%	110	9,757	-82.034%
2025-12-17	16.6600	17.0000	15.0000	15.5600	-7.601%	122	9,723	-82.969%
2025-12-16	16.6100	16.8400	16.2000	16.8400	+1.752%	86	10,149	-84.264%
2025-12-15	19.0000	19.4000	16.3500	16.5500	-14.691%	1,019	9,740	-83.988%
2025-12-12	22.4500	22.5000	19.3000	19.4000	-12.926%	1,210	9,454	-86.340%
2025-12-11	23.3000	23.4000	22.2800	22.2800	-8.689%	78	8,323	-88.106%
2025-12-10	23.2500	25.5000	23.0000	24.4000	+1.667%	105	8,314	-89.139%
2025-12-09	20.5500	24.2000	20.5500	24.0000	+14.286%	68	8,339	-88.958%
2025-12-08	20.9900	21.0000	19.6000	21.0000	+3.960%	65	8,343	-87.381%
2025-12-05	20.4800	21.4500	19.8400	20.2000	-4.717%	174	8,286	-86.881%
2025-12-04	19.0000	21.2000	19.0000	21.2000	+8.607%	116	8,158	-87.500%
2025-12-03	18.7300	20.0300	18.5500	19.5200	+6.959%	30	8,161	-86.424%
2025-12-02	17.5000	18.7000	17.5000	18.2500	+9.807%	289	8,152	-85.479%
2025-12-01	17.8800	17.8800	15.5500	16.6200	-12.526%	176	7,884	-84.055%
2025-11-28	19.0700	20.7500	18.5000	19.0000	+6.682%	126	7,782	-86.053%
2025-11-26	16.5000	17.9300	15.8900	17.8100	+14.903%	45	7,662	-85.121%
2025-11-25	16.2500	16.8500	15.2900	15.5000	-8.284%	61	7,662	-82.903%
2025-11-24	14.0900	17.6200	14.0900	16.9000	+26.592%	121	7,640	-84.320%
2025-11-21	13.6000	14.0500	12.3000	13.3500	-2.341%	71	7,565	-80.150%
2025-11-20	16.5000	16.5000	13.5000	13.6700	-15.093%	109	7,542	-80.614%
2025-11-19	17.6900	17.8700	15.5500	16.1000	-12.500%	154	7,493	-83.540%
2025-11-18	16.6700	19.6500	16.2000	18.4000	+7.039%	804	7,454	-85.598%
2025-11-17	19.9500	19.9500	16.5000	17.1900	-12.296%	167	6,804	-84.584%
2025-11-14	20.0500	20.6700	19.3000	19.6000	-7.765%	307	6,796	-86.480%
2025-11-13	22.7500	23.6600	20.1700	21.2500	-12.371%	184	6,628	-87.529%
2025-11-12	24.2800	24.2800	23.2600	24.2500	+3.412%	120	6,537	-89.072%
2025-11-11	24.4800	24.8000	23.2900	23.4500	-7.568%	1,283	6,558	-88.699%
2025-11-10	27.0000	27.0000	25.2000	25.3700	+4.619%	207	5,339	-89.555%
2025-11-07	21.3500	24.3000	20.8200	24.2500	+10.227%	622	5,153	-89.072%
2025-11-06	24.0700	24.0700	22.0000	22.0000	-12.000%	184	5,347	-87.955%
2025-11-05	24.3500	25.9900	24.0000	25.0000	+7.066%	335	5,241	-89.400%
2025-11-04	24.4500	26.4000	23.3500	23.3500	-13.197%	895	5,415	-88.651%
2025-11-03	28.0000	28.0000	26.0000	26.9000	-7.560%	519	4,418	-90.149%
2025-10-31	30.1000	30.1000	28.5000	29.1000	+5.244%	1,954	4,418	-90.893%
2025-10-30	30.7000	30.7000	27.6500	27.6500	-12.996%	202	2,784	-90.416%
2025-10-29	33.0000	33.8000	31.3700	31.7800	-5.976%	340	2,738	-91.661%
2025-10-28	33.9400	33.9400	33.5900	33.8000	-4.789%	85	2,695	-92.160%
2025-10-27	35.5000	35.5000	35.5000	35.5000	+9.602%	10	2,688	-92.535%
2025-10-24	33.3500	33.3500	32.3900	32.3900	+4.316%	2	2,688	-91.818%
2025-10-23	30.9500	31.8400	29.9400	31.0500	+4.545%	654	2,686	-91.465%
2025-10-22	32.0000	32.5000	29.7000	29.7000	-11.922%	28	2,356	-91.077%
2025-10-21	34.1100	35.5500	33.5000	33.7200	-4.205%	23	2,343	-92.141%
2025-10-20	33.0000	35.2000	33.0000	35.2000	+10.000%	18	2,334	-92.472%
2025-10-17	31.9500	32.2500	31.0000	32.0000	-5.016%	56	2,318	-91.719%
2025-10-16	35.7800	35.7800	33.5000	33.6900	-2.348%	104	2,275	-92.134%
2025-10-15	34.7500	34.7500	34.5000	34.5000	-2.954%	428	2,179	-92.319%
2025-10-14	35.0000	35.5500	34.2500	35.5500	-4.692%	34	1,821	-92.546%
2025-10-13	35.8000	37.3000	34.5000	37.3000	+7.030%	36	1,803	-92.895%
2025-10-10	40.2000	40.2500	34.8500	34.8500	-12.831%	442	1,769	-92.396%
2025-10-09	40.0000	40.0000	37.8000	39.9800	+0.075%	279	1,350	-93.372%
2025-10-08	39.7300	41.4000	39.0000	39.9500	-1.358%	227	1,074	-93.367%
2025-10-07	39.8000	41.0000	39.8000	40.5000	-6.897%	17	847	-93.457%
2025-10-06	41.0000	43.5000	41.0000	43.5000	+11.538%	58	849	-93.908%
2025-10-03	39.0000	39.0000	39.0000	39.0000	+1.430%	2	832	-93.205%
2025-10-02	37.1000	38.4500	36.8500	38.4500	+8.006%	314	831	-93.108%
2025-10-01	37.5000	37.5000	35.6000	35.6000	-0.420%	167	522	-92.556%
2025-09-30	35.1300	36.0000	34.5700	35.7500	-4.819%	9	394	-92.587%
2025-09-29	38.2200	38.2200	37.5600	37.5600	+6.796%	2	393	-92.945%
2025-09-26	33.0000	35.1700	32.0000	35.1700	+4.517%	24	391	-92.465%
2025-09-25	33.7000	34.0000	32.3500	33.6500	-5.211%	39	384	-92.125%
2025-09-24	37.0000	37.4500	35.5000	35.5000	-6.456%	12	379	-92.535%
2025-09-23	39.3500	39.8500	37.6500	37.9500	-3.189%	519	376	-93.017%
2025-09-22	41.7100	42.7000	39.0300	39.2000	-13.408%	61	157	-93.240%
2025-09-19	44.4000	45.2700	44.4000	45.2700	+1.094%	20	109	-94.146%
2025-09-18	44.3700	46.1000	43.2700	44.7800	+9.220%	62	91	-94.082%
2025-09-17	39.0500	41.4100	39.0500	41.0000	+3.275%	14	33	-93.537%
2025-09-16	35.0500	40.2500	34.9000	39.7000	+7.676%	27	23	-93.325%
2025-09-15	36.4700	36.8700	34.6000	36.8700	0.000%	13	11	-92.813%

.dark-mode .vW1F7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW1F7P{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C40BMNR Jan 21 2028 40.00 Call (BMNR280121C00040000)option OPRA

BMNR20280121C40
BMNR Jan 21 2028 40.00 Call (BMNR280121C00040000)
option OPRA