Dark

BMNR20280121C45
BMNR Jan 21 2028 45.00 Call (BMNR280121C00045000)
option OPRA

EOD

Jul 8, 2026

2.18-16.154%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.1000	2.1800	2.1000	2.1800	-16.154%	3	4,009	0.000%
2026-07-07	2.3900	2.6000	2.3900	2.6000	+3.175%	3	4,009	-16.154%
2026-07-06	1.9600	2.5700	1.9600	2.5200	+22.330%	127	4,010	-13.492%
2026-07-02	2.2500	2.3000	2.0600	2.0600	-1.905%	5	4,070	+5.825%
2026-07-01	2.0000	2.1000	2.0000	2.1000	+13.514%	7	4,070	+3.810%
2026-06-30	1.8000	1.9000	1.7000	1.8500	0.000%	170	4,065	+17.838%
2026-06-29	1.7800	1.8500	1.7800	1.8500	-7.500%	2	3,995	+17.838%
2026-06-26	1.3900	2.0000	1.3900	2.0000	+8.696%	29	3,995	+9.000%
2026-06-25	2.1600	2.1600	1.8400	1.8400	-10.244%	27	3,989	+18.478%
2026-06-24	2.2800	2.3000	2.0500	2.0500	-12.393%	81	4,000	+6.341%
2026-06-23	2.3900	2.4000	2.3200	2.3400	-11.364%	53	4,055	-6.838%
2026-06-22	2.6100	2.6400	2.5000	2.6400	+7.317%	5	4,037	-17.424%
2026-06-18	2.6000	2.6300	2.4600	2.4600	-17.726%	55	4,065	-11.382%
2026-06-17	2.8500	3.0500	2.8500	2.9900	+4.912%	5	4,065	-27.090%
2026-06-16	2.8300	2.8500	2.8300	2.8500	-15.929%	13	4,063	-23.509%
2026-06-15	3.2500	3.5500	3.1000	3.3900	+13.000%	81	4,063	-35.693%
2026-06-12	3.0500	3.0500	3.0000	3.0000	0.000%	8	3,996	-27.333%
2026-06-11	2.9000	3.0000	2.7500	3.0000	-1.961%	129	3,997	-27.333%
2026-06-09	2.9000	3.0600	2.8000	3.0600	-9.467%	31	3,948	-28.758%
2026-06-08	3.2000	3.3800	3.2000	3.3800	+5.625%	12	3,946	-35.503%
2026-06-05	3.2000	3.2000	2.9700	3.2000	-11.602%	45	3,946	-31.875%
2026-06-04	3.0500	3.6200	3.0500	3.6200	+9.697%	113	3,944	-39.779%
2026-06-03	3.3400	3.3900	3.3000	3.3000	-4.899%	62	3,922	-33.939%
2026-06-02	3.6000	3.6000	3.4000	3.4700	-15.366%	55	3,928	-37.176%
2026-06-01	3.8400	4.2500	3.8400	4.1000	-3.981%	41	3,913	-46.829%
2026-05-29	3.8900	4.2700	3.8000	4.2700	+7.828%	25	3,899	-48.946%
2026-05-28	3.4500	4.0500	3.4000	3.9600	+3.665%	40	3,894	-44.949%
2026-05-27	3.8500	3.9000	3.7800	3.8200	+1.867%	84	3,881	-42.932%
2026-05-26	4.3500	4.3500	3.7500	3.7500	-12.791%	15	3,908	-41.867%
2026-05-22	4.1000	4.3000	4.1000	4.3000	+8.586%	13	3,908	-49.302%
2026-05-21	3.9600	3.9600	3.9600	3.9600	-3.415%	1	3,908	-44.949%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+6.771%	1	3,908	-46.829%
2026-05-19	3.9000	3.9000	3.7500	3.8400	+1.587%	39	4,018	-43.229%
2026-05-18	4.0500	4.0500	3.7800	3.7800	-14.091%	198	4,018	-42.328%
2026-05-15	4.7700	5.0000	4.4000	4.4000	-20.578%	183	4,018	-50.455%
2026-05-14	4.8000	5.6400	4.8000	5.5400	+9.486%	223	3,975	-60.650%
2026-05-13	5.1200	5.1200	5.0600	5.0600	+2.222%	27	3,891	-56.917%
2026-05-12	5.0000	5.0500	4.9500	4.9500	-13.158%	5	3,891	-55.960%
2026-05-11	5.0000	5.8900	5.0000	5.7000	+5.556%	35	3,891	-61.754%
2026-05-08	5.2000	5.4000	5.1200	5.4000	+2.467%	138	3,904	-59.630%
2026-05-07	5.6000	5.6000	5.1500	5.2700	-7.381%	20	3,901	-58.634%
2026-05-06	5.8000	5.9500	5.6900	5.6900	-3.066%	10	3,891	-61.687%
2026-05-05	5.8700	5.8700	5.8700	5.8700	+0.342%	1	3,888	-62.862%
2026-05-04	5.7400	5.8500	5.7400	5.8500	+7.339%	4	3,887	-62.735%
2026-05-01	5.4000	5.5400	5.4000	5.4500	+9.000%	13	3,886	-60.000%
2026-04-30	5.2100	5.2100	5.0000	5.0000	-4.762%	6	3,886	-56.400%
2026-04-29	5.2500	5.2500	4.9500	5.2500	+0.962%	77	3,882	-58.476%
2026-04-28	5.1500	5.2500	5.0900	5.2000	-5.455%	32	3,956	-58.077%
2026-04-27	5.6600	5.7000	5.2500	5.5000	-4.348%	33	3,960	-60.364%
2026-04-24	5.8500	5.8600	5.7500	5.7500	+3.604%	20	3,952	-62.087%
2026-04-23	6.1000	6.1000	5.5500	5.5500	-14.615%	126	3,955	-60.721%
2026-04-22	6.2500	6.5000	6.2200	6.5000	+13.835%	43	3,931	-66.462%
2026-04-21	5.9700	6.0000	5.6500	5.7100	-1.552%	112	3,809	-61.821%
2026-04-20	5.7700	5.8000	5.5600	5.8000	-4.448%	13	3,809	-62.414%
2026-04-17	6.3400	6.5000	6.0700	6.0700	+10.364%	4	3,808	-64.086%
2026-04-16	5.5200	5.5200	5.5000	5.5000	+1.852%	7	3,805	-60.364%
2026-04-15	5.5800	5.5800	5.0500	5.4000	+4.854%	15	3,798	-59.630%
2026-04-14	5.8300	5.9100	5.1500	5.1500	-2.830%	8	3,801	-57.670%
2026-04-13	5.1500	5.5800	5.1500	5.3000	-1.487%	243	3,798	-58.868%
2026-04-10	5.3700	5.6700	5.2500	5.3800	+2.087%	79	3,852	-59.480%
2026-04-09	5.3000	5.4500	5.2700	5.2700	-2.768%	9	3,800	-58.634%
2026-04-08	5.6400	5.6600	5.2000	5.4200	+5.243%	321	3,800	-59.779%
2026-04-07	5.3000	5.3000	5.1500	5.1500	-3.738%	10	3,814	-57.670%
2026-04-06	5.5000	5.6700	5.3000	5.3500	+12.395%	520	3,804	-59.252%
2026-04-02	4.8000	4.9000	4.7500	4.7600	-11.028%	256	3,631	-54.202%
2026-04-01	5.4300	5.7000	5.3400	5.3500	-1.473%	16	3,631	-59.252%
2026-03-31	4.9000	5.4500	4.7700	5.4300	+18.043%	914	3,619	-59.853%
2026-03-30	5.1500	5.1500	4.5500	4.6000	-5.738%	588	2,824	-52.609%
2026-03-27	5.0200	5.1000	4.8400	4.8800	-10.459%	1,007	3,008	-55.328%
2026-03-26	5.7400	5.8700	5.4500	5.4500	-10.656%	266	2,756	-60.000%
2026-03-25	6.4000	6.4000	6.1000	6.1000	0.000%	717	2,794	-64.262%
2026-03-24	6.1500	6.3000	6.0500	6.1000	-3.175%	739	2,709	-64.262%
2026-03-23	6.4800	6.4800	6.2100	6.3000	+3.960%	267	2,619	-65.397%
2026-03-20	6.2000	6.2000	6.0600	6.0600	-1.942%	727	2,373	-64.026%
2026-03-19	6.5000	6.5000	6.1600	6.1800	-10.435%	23	2,132	-64.725%
2026-03-18	6.7700	6.9000	6.7700	6.9000	-9.804%	11	2,126	-68.406%
2026-03-17	7.7500	7.9000	7.5500	7.6500	0.000%	89	2,117	-71.503%
2026-03-16	7.3900	7.7500	7.2000	7.6500	+19.906%	130	2,135	-71.503%
2026-03-13	7.1000	7.3000	6.3800	6.3800	+2.903%	145	2,119	-65.831%
2026-03-12	6.6400	6.6400	6.2000	6.2000	-5.344%	3	2,138	-64.839%
2026-03-11	6.7600	6.7600	6.5500	6.5500	-5.755%	93	2,135	-66.718%
2026-03-10	6.4000	6.9500	6.4000	6.9500	+5.303%	102	2,163	-68.633%
2026-03-09	6.0500	6.6000	6.0500	6.6000	+11.864%	262	2,194	-66.970%
2026-03-06	5.8000	6.1000	5.8000	5.9000	-9.924%	923	1,947	-63.051%
2026-03-05	7.2000	7.2000	6.3300	6.5500	-9.028%	214	1,581	-66.718%
2026-03-04	7.0200	7.2500	6.8100	7.2000	+15.200%	12	1,538	-69.722%
2026-03-03	6.3300	6.3300	6.1000	6.2500	-6.015%	603	1,529	-65.120%
2026-03-02	5.9500	6.9000	5.9500	6.6500	+11.577%	816	1,428	-67.218%
2026-02-27	6.1500	6.1500	5.9200	5.9600	-8.449%	24	1,221	-63.423%
2026-02-26	6.7000	6.7000	6.3100	6.5100	-10.822%	23	1,212	-66.513%
2026-02-25	6.5000	7.5000	6.5000	7.3000	+22.689%	142	1,094	-70.137%
2026-02-24	6.1500	6.1500	5.8400	5.9500	+0.337%	14	1,094	-63.361%
2026-02-23	5.9000	5.9400	5.8500	5.9300	-8.062%	23	1,093	-63.238%
2026-02-20	6.3500	6.9000	6.3500	6.4500	+1.097%	69	1,088	-66.202%
2026-02-19	6.3800	6.4000	6.3600	6.3800	-0.932%	21	1,082	-65.831%
2026-02-18	6.6500	6.6500	6.3200	6.4400	-3.303%	73	1,062	-66.149%
2026-02-17	6.5000	6.6600	6.5000	6.6600	-4.173%	42	1,060	-67.267%
2026-02-13	6.8900	7.2000	6.8900	6.9500	+10.317%	47	1,013	-68.633%
2026-02-12	6.6500	6.6500	6.2200	6.3000	-1.869%	29	1,013	-65.397%
2026-02-11	6.8800	7.1400	6.3200	6.4200	-12.653%	25	1,013	-66.044%
2026-02-10	7.5000	7.5000	7.1500	7.3500	-4.297%	38	1,021	-70.340%
2026-02-09	6.9500	7.6800	6.9500	7.6800	+10.823%	75	990	-71.615%
2026-02-06	6.3000	7.2200	5.9000	6.9300	+28.333%	47	1,017	-68.543%
2026-02-05	6.9200	6.9200	5.4000	5.4000	-24.476%	117	1,015	-59.630%
2026-02-04	7.5200	7.6400	7.1500	7.1500	-8.216%	246	1,041	-69.510%
2026-02-03	8.4800	8.4800	7.4500	7.7900	-7.262%	192	1,036	-72.015%
2026-02-02	8.9000	9.5500	8.3900	8.4000	-15.066%	108	972	-74.048%
2026-01-30	10.4000	10.4000	9.5300	9.8900	-3.794%	67	957	-77.958%
2026-01-29	10.9200	10.9200	10.1400	10.2800	-14.333%	40	963	-78.794%
2026-01-27	11.9700	12.0000	11.9700	12.0000	+0.756%	2	966	-81.833%
2026-01-26	11.9100	11.9100	11.9100	11.9100	-3.719%	1	965	-81.696%
2026-01-22	12.3000	12.5000	11.5500	12.3700	+6.180%	270	964	-82.377%
2026-01-21	12.1800	12.1800	11.6500	11.6500	-6.124%	9	817	-81.288%
2026-01-20	12.7000	12.7700	12.4100	12.4100	-8.413%	25	817	-82.434%
2026-01-16	13.6000	13.6000	13.4800	13.5500	-6.487%	5	831	-83.911%
2026-01-15	14.7500	14.7500	14.4800	14.4900	-6.516%	8	831	-84.955%
2026-01-14	15.1400	15.9300	15.1400	15.5000	+8.772%	79	826	-85.935%
2026-01-13	14.2000	14.5200	14.2000	14.2500	+2.518%	22	894	-84.702%
2026-01-12	13.0500	14.1500	13.0500	13.9000	+4.120%	15	884	-84.317%
2026-01-09	13.8500	13.8500	13.3500	13.3500	-5.654%	6	886	-83.670%
2026-01-07	14.4700	14.4700	13.5500	14.1500	-4.585%	8	885	-84.594%
2026-01-06	16.1900	16.1900	14.7500	14.8300	-4.936%	12	881	-85.300%
2026-01-05	15.3300	15.7000	15.3300	15.6000	+6.122%	7	867	-86.026%
2026-01-02	12.5500	14.7000	12.5500	14.7000	+21.992%	37	867	-85.170%
2025-12-31	12.5300	12.5300	11.6100	12.0500	-7.165%	37	899	-81.909%
2025-12-30	13.1200	13.2100	12.9800	12.9800	-1.293%	10	899	-83.205%
2025-12-29	13.3200	13.3200	13.1000	13.1500	-0.152%	14	903	-83.422%
2025-12-26	14.2800	14.2800	12.6000	13.1700	-5.591%	77	893	-83.447%
2025-12-24	13.9000	13.9500	13.9000	13.9500	-3.793%	6	882	-84.373%
2025-12-23	14.4000	14.5000	14.4000	14.5000	-5.105%	4	882	-84.966%
2025-12-22	16.5000	16.5000	15.1200	15.2800	-2.051%	9	883	-85.733%
2025-12-19	15.5500	15.6800	15.4500	15.6000	+11.429%	10	882	-86.026%
2025-12-18	15.1000	15.1500	14.0000	14.0000	-4.437%	8	882	-84.429%
2025-12-17	16.0000	16.0000	14.3500	14.6500	-4.560%	20	880	-85.119%
2025-12-16	15.9500	15.9500	15.2000	15.3500	-5.188%	21	879	-85.798%
2025-12-15	18.1200	18.1200	16.1200	16.1900	-14.789%	83	874	-86.535%
2025-12-12	21.3700	21.3700	18.8700	19.0000	-11.132%	30	803	-88.526%
2025-12-11	21.2200	21.9500	21.2200	21.3800	-7.446%	78	816	-89.804%
2025-12-10	23.1000	23.1000	22.6200	23.1000	+1.807%	6	812	-90.563%
2025-12-09	21.9500	22.8200	21.9500	22.6900	+21.989%	11	812	-90.392%
2025-12-08	19.8000	19.8000	18.6000	18.6000	-2.872%	15	804	-88.280%
2025-12-05	20.0000	20.0000	19.0100	19.1500	-5.198%	67	809	-88.616%
2025-12-04	18.3600	20.2000	18.3600	20.2000	+11.172%	64	810	-89.208%
2025-12-03	18.4700	18.4700	17.8400	18.1700	+3.829%	11	766	-88.002%
2025-12-02	16.4000	17.6500	16.4000	17.5000	+7.891%	59	756	-87.543%
2025-12-01	15.2500	16.2200	15.1000	16.2200	-17.160%	59	807	-86.560%
2025-11-28	17.9700	19.5800	17.9700	19.5800	+14.839%	12	759	-88.866%
2025-11-26	15.4200	17.0500	15.4200	17.0500	+15.986%	42	724	-87.214%
2025-11-25	15.1000	15.7000	14.7000	14.7000	-5.769%	28	724	-85.170%
2025-11-24	13.5500	15.6800	13.5400	15.6000	+22.353%	47	731	-86.026%
2025-11-21	13.0000	13.4500	11.6000	12.7500	-3.263%	103	706	-82.902%
2025-11-20	14.2000	14.2000	13.0000	13.1800	-14.693%	42	695	-83.460%
2025-11-19	17.1500	17.1500	14.8000	15.4500	-11.714%	32	690	-85.890%
2025-11-18	15.8500	17.8500	15.8500	17.5000	+10.759%	125	673	-87.543%
2025-11-17	17.5000	18.0000	15.6500	15.8000	-14.595%	33	573	-86.203%
2025-11-14	19.0600	19.4900	18.1000	18.5000	-8.506%	26	580	-88.216%
2025-11-13	22.1000	22.1000	19.2000	20.2200	-13.590%	42	562	-89.219%
2025-11-12	23.4600	23.4600	22.4000	23.4000	+4.464%	21	585	-90.684%
2025-11-11	23.5900	24.0000	22.4000	22.4000	-7.361%	23	574	-90.268%
2025-11-10	25.5000	25.5000	24.1500	24.1800	+4.993%	39	561	-90.984%
2025-11-07	19.5000	23.3000	19.5000	23.0300	+8.632%	35	543	-90.534%
2025-11-06	23.0000	23.0000	20.9900	21.2000	-11.667%	53	521	-89.717%
2025-11-05	24.5000	24.5000	24.0000	24.0000	+5.541%	2	480	-90.917%
2025-11-04	22.0000	25.1000	22.0000	22.7400	-9.040%	32	478	-90.413%
2025-11-03	26.5500	26.5500	25.0000	25.0000	-11.972%	81	391	-91.280%
2025-10-31	27.8500	28.6300	27.4800	28.4000	+7.170%	41	391	-92.324%
2025-10-30	28.3000	28.8000	26.5000	26.5000	-14.100%	111	354	-91.774%
2025-10-29	32.3000	32.3000	30.8500	30.8500	-6.117%	33	354	-92.934%
2025-10-28	33.2300	33.2300	32.6300	32.8600	-4.058%	34	351	-93.366%
2025-10-27	33.0000	34.2500	32.7500	34.2500	+12.664%	16	337	-93.635%
2025-10-23	29.3000	30.4000	28.7500	30.4000	+4.828%	47	337	-92.829%
2025-10-22	32.0000	32.0000	28.0700	29.0000	-11.720%	102	335	-92.483%
2025-10-21	32.8500	32.8500	32.8500	32.8500	-0.152%	2	288	-93.364%
2025-10-20	33.2900	33.2900	32.9000	32.9000	+3.851%	2	287	-93.374%
2025-10-17	30.4500	31.6800	29.8800	31.6800	-1.000%	26	286	-93.119%
2025-10-16	32.0000	32.0000	32.0000	32.0000	-5.016%	1	272	-93.188%
2025-10-15	33.8000	33.8000	32.7500	33.6900	+2.091%	8	271	-93.529%
2025-10-14	34.4600	34.4600	33.0000	33.0000	-10.569%	70	266	-93.394%
2025-10-13	34.8000	36.9000	34.8000	36.9000	+5.731%	3	231	-94.092%
2025-10-10	38.6000	38.6000	34.1700	34.9000	-7.181%	20	229	-93.754%
2025-10-09	37.0000	37.6500	36.4700	37.6000	-3.043%	25	212	-94.202%
2025-10-08	38.0000	39.5200	38.0000	38.7800	+0.336%	10	194	-94.379%
2025-10-07	38.9000	38.9000	38.6500	38.6500	-8.042%	5	191	-94.360%
2025-10-06	40.5000	42.0300	40.2500	42.0300	+16.427%	78	186	-94.813%
2025-10-02	37.0500	37.0500	35.7500	36.1000	+4.035%	76	147	-93.961%
2025-10-01	35.8500	36.0000	34.7000	34.7000	-4.775%	43	201	-93.718%
2025-09-29	35.4500	36.8000	34.5200	36.4400	+7.176%	13	190	-94.018%
2025-09-26	33.0000	34.0000	31.0000	34.0000	+2.564%	26	199	-93.588%
2025-09-25	32.4000	33.1500	30.3000	33.1500	-3.913%	48	175	-93.424%
2025-09-24	36.2000	36.2000	34.5000	34.5000	-6.580%	37	163	-93.681%
2025-09-23	40.0000	40.0000	36.7000	36.9300	-3.451%	28	160	-94.097%
2025-09-22	41.4900	41.4900	38.2500	38.2500	-11.294%	21	134	-94.301%
2025-09-19	44.0500	44.0500	42.8500	43.1200	-2.000%	40	114	-94.944%
2025-09-18	45.5500	45.5500	44.0000	44.0000	+7.317%	65	107	-95.045%
2025-09-17	38.2200	41.0000	37.0000	41.0000	+18.841%	23	48	-94.683%
2025-09-16	33.9800	34.5000	33.8800	34.5000	-8.000%	74	51	-93.681%
2025-09-15	35.0000	37.5000	34.0000	37.5000	0.000%	25	23	-94.187%

.dark-mode .TBxmL1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBxmL1{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C45BMNR Jan 21 2028 45.00 Call (BMNR280121C00045000)option OPRA

BMNR20280121C45
BMNR Jan 21 2028 45.00 Call (BMNR280121C00045000)
option OPRA