Dark

BMNR20280121C43
BMNR Jan 21 2028 43.00 Call (BMNR280121C00043000)
option OPRA

EOD

Sep 10, 2026

5.73-6.066%(-0.37)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0000	6.0000	5.7300	5.7300	-6.066%	18	3,226	0.000%
2026-09-08	6.1000	6.1000	6.1000	6.1000	-1.613%	4	3,209	-6.066%
2026-09-04	6.2000	6.2000	6.2000	6.2000	-9.489%	2	3,213	-7.581%
2026-09-03	6.5000	6.8500	6.4900	6.8500	+34.314%	174	3,213	-16.350%
2026-09-02	5.1000	5.1000	5.1000	5.1000	-4.315%	1	3,040	+12.353%
2026-09-01	5.3300	5.3300	5.3300	5.3300	-7.785%	1	3,040	+7.505%
2026-08-28	5.7800	5.7800	5.7800	5.7800	-14.749%	3	3,040	-0.865%
2026-08-27	7.1000	7.1300	6.7800	6.7800	+9.355%	31	3,043	-15.487%
2026-08-25	6.1700	6.7500	6.1700	6.2000	+1.974%	77	3,013	-7.581%
2026-08-24	5.9000	6.3000	5.6500	6.0800	+10.545%	95	2,971	-5.757%
2026-08-21	5.2000	5.5000	5.0000	5.5000	+36.139%	4	2,970	+4.182%
2026-08-19	4.0400	4.0400	4.0400	4.0400	+16.763%	2	2,972	+41.832%
2026-08-10	3.4600	3.4600	3.4600	3.4600	0.000%	1	2,972	+65.607%
2026-08-07	3.4600	3.4600	3.4600	3.4600	-1.143%	1	2,972	+65.607%
2026-08-06	3.5500	3.5500	3.5000	3.5000	-2.778%	2	2,971	+63.714%
2026-08-05	3.6000	3.6000	3.6000	3.6000	+10.769%	1	2,971	+59.167%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+9.797%	1	2,970	+76.308%
2026-08-03	2.9600	2.9600	2.9600	2.9600	+1.718%	1	2,969	+93.581%
2026-07-28	2.9100	2.9100	2.9100	2.9100	-13.650%	1	2,970	+96.907%
2026-07-22	3.3000	3.3700	3.3000	3.3700	+15.411%	7	2,969	+70.030%
2026-07-20	2.8000	2.9200	2.8000	2.9200	+32.727%	31	2,966	+96.233%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-18.519%	5	2,964	+160.455%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+1.887%	10	2,964	+112.222%
2026-07-06	2.6500	2.6500	2.6500	2.6500	+38.021%	200	2,964	+116.226%
2026-06-30	1.9200	1.9200	1.9200	1.9200	+2.674%	3	2,764	+198.438%
2026-06-29	2.1000	2.1000	1.8700	1.8700	-20.763%	6	2,767	+206.417%
2026-06-24	2.3600	2.3600	2.3600	2.3600	-4.839%	1	2,772	+142.797%
2026-06-23	2.4500	2.4800	2.4500	2.4800	-5.344%	5	2,772	+131.048%
2026-06-22	2.6200	2.6200	2.6200	2.6200	-1.504%	1	2,773	+118.702%
2026-06-18	2.8700	2.8700	2.6100	2.6600	-11.333%	11	2,768	+115.414%
2026-06-17	2.9100	3.0000	2.9100	3.0000	-14.530%	10	2,768	+91.000%
2026-06-15	3.5100	3.5100	3.5100	3.5100	+17.000%	9	2,776	+63.248%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+1.695%	50	2,767	+91.000%
2026-06-11	2.9500	2.9500	2.9500	2.9500	-0.338%	1	2,767	+94.237%
2026-06-10	3.0000	3.0000	2.9600	2.9600	-7.210%	11	2,768	+93.581%
2026-06-09	3.1000	3.3000	3.1000	3.1900	-9.375%	13	2,779	+79.624%
2026-06-08	3.3900	3.5200	3.3900	3.5200	+10.000%	13	2,790	+62.784%
2026-06-05	3.2400	3.2500	3.1500	3.2000	-9.348%	5	2,777	+79.063%
2026-06-04	3.5300	3.5300	3.5300	3.5300	+2.319%	2	2,777	+62.323%
2026-06-03	3.4500	3.4500	3.4500	3.4500	-6.757%	1	2,777	+66.087%
2026-06-02	3.8500	3.8500	3.6700	3.7000	-10.412%	10	2,777	+54.865%
2026-06-01	4.1300	4.1300	4.1300	4.1300	-0.959%	8	2,785	+38.741%
2026-05-29	4.2000	4.2000	4.1700	4.1700	+14.560%	2	2,785	+37.410%
2026-05-28	3.6400	3.6400	3.6400	3.6400	-10.123%	12	2,785	+57.418%
2026-05-27	4.0500	4.0500	4.0500	4.0500	-2.174%	8	2,797	+41.481%
2026-05-26	4.6000	4.6000	4.1400	4.1400	-6.966%	7	2,805	+38.406%
2026-05-22	4.4500	4.4500	4.4500	4.4500	+4.953%	1	2,812	+28.764%
2026-05-21	4.2400	4.2400	4.2400	4.2400	+2.913%	2	2,810	+35.142%
2026-05-20	4.1200	4.1200	4.1200	4.1200	+4.304%	1	2,810	+39.078%
2026-05-19	3.4500	4.0000	3.4500	3.9500	-2.469%	92	2,818	+45.063%
2026-05-18	4.0500	4.2500	3.9900	4.0500	-14.737%	28	2,818	+41.481%
2026-05-15	5.4300	5.4300	4.7500	4.7500	-18.244%	27	2,818	+20.632%
2026-05-14	5.0500	5.8100	5.0300	5.8100	+8.598%	18	2,823	-1.377%
2026-05-13	5.2500	5.4500	5.2500	5.3500	0.000%	29	2,825	+7.103%
2026-05-12	5.3500	5.3500	5.3500	5.3500	-8.547%	1	2,825	+7.103%
2026-05-11	5.7000	6.2000	5.7000	5.8500	+8.333%	124	2,825	-2.051%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-1.639%	1	2,817	+6.111%
2026-05-07	5.7500	5.7500	5.3500	5.4900	-7.731%	9	2,818	+4.372%
2026-05-06	5.9500	5.9500	5.9500	5.9500	+5.310%	5	2,819	-3.697%
2026-05-01	5.6000	5.6500	5.6000	5.6500	+3.291%	2	2,819	+1.416%
2026-04-30	5.4700	5.4700	5.4700	5.4700	+1.296%	5	2,819	+4.753%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-9.244%	1	2,814	+6.111%
2026-04-27	5.6500	5.9500	5.6500	5.9500	+1.709%	6	2,815	-3.697%
2026-04-24	6.0500	6.0500	5.8500	5.8500	-7.143%	27	2,816	-2.051%
2026-04-23	6.3100	6.3100	6.3000	6.3000	-2.326%	2	2,789	-9.048%
2026-04-22	6.4500	6.4500	6.4500	6.4500	+12.174%	1	2,788	-11.163%
2026-04-20	5.9400	5.9400	5.7500	5.7500	-9.733%	4	2,789	-0.348%
2026-04-17	6.7500	7.1500	6.3700	6.3700	+8.889%	12	2,789	-10.047%
2026-04-16	5.9800	5.9800	5.7900	5.8500	+1.386%	8	2,790	-2.051%
2026-04-15	5.7000	5.7700	5.7000	5.7700	+3.964%	4	2,788	-0.693%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-2.460%	3	2,788	+3.243%
2026-04-10	5.6900	5.6900	5.6900	5.6900	+4.404%	5	2,788	+0.703%
2026-04-08	5.8400	5.8400	5.4500	5.4500	-0.909%	16	2,788	+5.138%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+6.178%	3	2,787	+4.182%
2026-04-02	5.1800	5.1800	5.1800	5.1800	-5.818%	1	2,784	+10.618%
2026-04-01	5.6500	5.6500	5.5000	5.5000	-0.901%	5	2,784	+4.182%
2026-03-31	5.0600	5.5500	4.8300	5.5500	+16.842%	4,268	2,782	+3.243%
2026-03-30	5.1000	5.1000	4.7500	4.7500	-5.941%	15	380	+20.632%
2026-03-27	5.2000	5.3000	5.0500	5.0500	-14.407%	174	380	+13.465%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-6.349%	1	544	-2.881%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-6.667%	1	543	-9.048%
2026-03-23	6.9000	6.9000	6.7500	6.7500	+2.896%	7	543	-15.111%
2026-03-20	6.6000	6.6000	6.5600	6.5600	+0.613%	4	543	-12.652%
2026-03-19	6.5200	6.5200	6.5200	6.5200	-16.410%	1	543	-12.117%
2026-03-17	8.1000	8.1000	7.8000	7.8000	+6.267%	14	543	-26.538%
2026-03-13	7.3400	7.3400	7.3400	7.3400	+12.923%	4	555	-21.935%
2026-03-12	6.6500	6.6500	6.5000	6.5000	-5.933%	2	551	-11.846%
2026-03-11	6.9100	6.9100	6.9100	6.9100	+6.308%	10	553	-17.077%
2026-03-09	6.1200	6.5000	6.1200	6.5000	+8.333%	92	553	-11.846%
2026-03-06	6.4000	6.4000	6.0000	6.0000	-18.919%	70	573	-4.500%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+22.314%	1	503	-22.568%
2026-03-03	6.3700	6.5000	6.0500	6.0500	-13.571%	18	503	-5.289%
2026-03-02	6.7800	7.0000	6.7800	7.0000	+16.861%	9	490	-18.143%
2026-02-27	6.3100	6.8000	5.9900	5.9900	-14.429%	11	490	-4.341%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-6.667%	7	496	-18.143%
2026-02-25	7.5000	7.5000	7.5000	7.5000	+21.951%	1	489	-23.600%
2026-02-24	5.9500	6.1500	5.9500	6.1500	+0.820%	6	489	-6.829%
2026-02-23	6.3000	6.4000	6.0500	6.1000	-7.576%	56	481	-6.066%
2026-02-20	6.6100	6.7500	6.6000	6.6000	+0.763%	86	431	-13.182%
2026-02-19	6.4500	6.7000	6.4500	6.5500	+1.550%	36	335	-12.519%
2026-02-18	6.9300	6.9300	6.4500	6.4500	-6.522%	13	300	-11.163%
2026-02-17	7.0500	7.0500	6.9000	6.9000	-6.757%	4	296	-16.957%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+18.400%	1	292	-22.568%
2026-02-12	6.2000	6.2500	6.2000	6.2500	-4.726%	7	292	-8.320%
2026-02-11	6.5600	6.5600	6.5600	6.5600	+9.151%	1	291	-12.652%
2026-02-05	6.7300	6.7300	5.9700	6.0100	-19.329%	77	291	-4.659%
2026-02-04	7.8000	7.8000	6.6000	7.4500	-9.367%	37	286	-23.087%
2026-02-03	8.3000	8.5600	7.7500	8.2200	-8.156%	53	261	-30.292%
2026-02-02	9.2300	9.2300	8.9500	8.9500	-10.410%	15	225	-35.978%
2026-01-30	10.2000	10.2000	9.9900	9.9900	-9.182%	16	213	-42.643%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-14.397%	2	209	-47.909%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+7.983%	25	207	-55.409%
2026-01-26	11.8000	12.0000	11.7500	11.9000	-7.393%	10	232	-51.849%
2026-01-21	12.8500	12.8500	12.8500	12.8500	+0.391%	1	227	-55.409%
2026-01-20	12.8500	12.8500	12.8000	12.8000	-11.724%	5	227	-55.234%
2026-01-16	13.8000	14.5000	13.8000	14.5000	-11.854%	6	232	-60.483%
2026-01-14	16.4500	16.4500	16.4500	16.4500	+15.035%	1	232	-65.167%
2026-01-13	14.3000	14.3000	14.3000	14.3000	+0.070%	1	232	-59.930%
2026-01-12	14.2900	14.2900	14.2900	14.2900	+8.094%	5	231	-59.902%
2026-01-08	13.3600	13.3600	13.2200	13.2200	-3.855%	23	228	-56.657%
2026-01-07	14.3000	14.3000	13.7500	13.7500	-14.063%	8	226	-58.327%
2026-01-05	15.8500	16.2000	15.8500	16.0000	+5.750%	12	220	-64.188%
2026-01-02	13.4500	15.1300	13.4500	15.1300	+23.813%	4	220	-62.128%
2025-12-31	12.9000	12.9000	11.9500	12.2200	-3.399%	54	192	-53.110%
2025-12-30	13.9000	13.9000	12.6500	12.6500	-8.927%	11	192	-54.704%
2025-12-29	13.8900	13.8900	13.8900	13.8900	+3.348%	1	192	-58.747%
2025-12-26	13.3600	13.4400	13.3600	13.4400	-8.881%	7	191	-57.366%
2025-12-23	14.4500	14.7500	14.3000	14.7500	-1.338%	6	186	-61.153%
2025-12-22	14.9500	14.9500	14.9500	14.9500	-7.430%	1	185	-61.672%
2025-12-19	16.1600	16.2000	16.1500	16.1500	+1.508%	5	185	-64.520%
2025-12-18	15.9100	15.9100	15.9100	15.9100	+8.898%	1	182	-63.985%
2025-12-17	16.5000	16.5000	14.6100	14.6100	-8.688%	21	182	-60.780%
2025-12-15	16.7500	16.7500	16.0000	16.0000	-16.667%	14	202	-64.188%
2025-12-12	20.9200	20.9200	19.2000	19.2000	-13.901%	7	192	-70.156%
2025-12-11	24.0500	24.0500	22.3000	22.3000	-5.468%	4	193	-74.305%
2025-12-10	23.1000	26.0000	22.8500	23.5900	+13.523%	35	191	-75.710%
2025-12-09	20.1500	20.7800	20.1500	20.7800	+3.538%	25	168	-72.425%
2025-12-08	21.0000	21.0000	20.0700	20.0700	+8.486%	22	168	-71.450%
2025-12-04	18.5000	18.5000	18.5000	18.5000	-3.996%	1	151	-69.027%
2025-12-03	19.2700	19.2700	19.2700	19.2700	+6.759%	1	151	-70.265%
2025-12-02	18.3000	18.3000	17.8400	18.0500	+9.527%	14	152	-68.255%
2025-12-01	17.0500	17.0500	16.4800	16.4800	-15.052%	27	147	-65.231%
2025-11-28	18.4000	20.0400	18.4000	19.4000	+12.791%	16	147	-70.464%
2025-11-26	17.2000	17.4600	17.0000	17.2000	+14.667%	5	130	-66.686%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+8.696%	3	130	-61.800%
2025-11-21	12.6000	13.8000	12.6000	13.8000	-17.167%	7	129	-58.478%
2025-11-19	17.3000	17.3000	16.6600	16.6600	+4.125%	3	129	-65.606%
2025-11-17	17.4500	17.4500	16.0000	16.0000	-18.200%	11	129	-64.188%
2025-11-14	19.9200	19.9200	19.4000	19.5600	-1.709%	6	124	-70.706%
2025-11-13	22.4500	22.4500	19.5000	19.9000	-13.100%	16	125	-71.206%
2025-11-12	23.8000	23.8000	22.9000	22.9000	+0.175%	8	115	-74.978%
2025-11-11	23.8700	23.9500	22.8000	22.8600	-7.636%	22	115	-74.934%
2025-11-10	25.5000	26.8000	24.6500	24.7500	+12.962%	12	102	-76.848%
2025-11-07	20.9600	21.9100	20.9600	21.9100	-10.935%	78	98	-73.848%
2025-11-05	23.5500	25.2000	23.5500	24.6000	+1.653%	13	30	-76.707%
2025-11-04	25.1500	25.2000	24.2000	24.2000	-6.564%	7	20	-76.322%
2025-11-03	26.4800	26.8200	24.0000	25.9000	-9.377%	25	3	-77.876%
2025-10-31	28.5800	28.5800	28.5800	28.5800	+2.991%	1	3	-79.951%
2025-10-30	29.2500	29.2500	27.7500	27.7500	0.000%	2	2	-79.351%

.dark-mode .bfpRKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfpRKg{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C43BMNR Jan 21 2028 43.00 Call (BMNR280121C00043000)option OPRA

BMNR20280121C43
BMNR Jan 21 2028 43.00 Call (BMNR280121C00043000)
option OPRA