Dark

BMNR20280121C47
BMNR Jan 21 2028 47.00 Call (BMNR280121C00047000)
option OPRA

EOD

Sep 8, 2026

5.62+1.627%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.6200	5.6200	5.6200	5.6200	+1.627%	3	683	0.000%
2026-09-04	5.8000	5.8000	5.5300	5.5300	-11.236%	13	676	+1.627%
2026-09-03	5.7200	6.2300	5.7200	6.2300	+31.158%	9	676	-9.791%
2026-09-01	5.2000	5.2000	4.7500	4.7500	-8.654%	11	672	+18.316%
2026-08-31	5.2500	5.2500	5.2000	5.2000	-0.952%	15	672	+8.077%
2026-08-28	5.2500	5.2500	5.2500	5.2500	-19.847%	1	657	+7.048%
2026-08-27	6.5500	6.5500	6.5500	6.5500	+14.311%	4	657	-14.198%
2026-08-26	5.7300	5.7300	5.7300	5.7300	-2.051%	2	657	-1.920%
2026-08-25	5.5000	6.3000	5.5000	5.8500	+4.093%	93	655	-3.932%
2026-08-24	5.8500	5.8600	5.6000	5.6200	+15.876%	74	641	0.000%
2026-08-21	4.8500	4.8500	4.6000	4.8500	+13.054%	19	683	+15.876%
2026-08-20	4.2500	4.3400	4.2500	4.2900	+8.883%	4	697	+31.002%
2026-08-19	3.8000	4.0000	3.8000	3.9400	+31.333%	67	697	+42.640%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-9.639%	1	642	+87.333%
2026-08-07	3.1000	3.3200	3.1000	3.3200	+21.168%	16	643	+69.277%
2026-08-03	2.6600	2.7400	2.6600	2.7400	-1.439%	2	636	+105.109%
2026-07-31	2.8400	2.8400	2.7800	2.7800	-3.806%	11	636	+102.158%
2026-07-29	2.8900	2.8900	2.8900	2.8900	-5.246%	1	639	+94.464%
2026-07-27	2.8200	3.0500	2.8200	3.0500	+12.963%	3	638	+84.262%
2026-07-21	2.7000	2.7000	2.7000	2.7000	0.000%	1	640	+108.148%
2026-07-20	2.7000	2.7000	2.7000	2.7000	+8.000%	10	640	+108.148%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+3.734%	3	640	+124.800%
2026-07-14	2.4100	2.4100	2.4100	2.4100	+20.500%	1	643	+133.195%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-11.504%	2	643	+181.000%
2026-07-10	2.3200	2.3600	2.2600	2.2600	+6.103%	9	643	+148.673%
2026-07-02	2.1300	2.1300	2.1300	2.1300	+13.904%	10	646	+163.850%
2026-07-01	1.8700	1.8700	1.8700	1.8700	+8.721%	1	646	+200.535%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-9.474%	4	646	+226.744%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+6.742%	1	646	+195.789%
2026-06-25	1.7000	1.7800	1.7000	1.7800	-20.536%	36	646	+215.730%
2026-06-23	2.3700	2.3700	2.2400	2.2400	-8.571%	7	680	+150.893%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-0.407%	1	680	+129.388%
2026-06-18	2.5300	2.5300	2.4600	2.4600	-1.992%	42	671	+128.455%
2026-06-17	2.7500	2.7500	2.5100	2.5100	-19.032%	22	671	+123.904%
2026-06-15	3.1000	3.1000	3.1000	3.1000	+14.391%	1	678	+81.290%
2026-06-12	2.9000	2.9000	2.7100	2.7100	-3.901%	113	677	+107.380%
2026-06-11	2.7000	2.8200	2.7000	2.8200	-9.032%	15	773	+99.291%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+5.085%	1	773	+81.290%
2026-06-09	3.0500	3.0500	2.8500	2.9500	-5.449%	18	774	+90.508%
2026-06-08	3.0800	3.1200	3.0800	3.1200	+5.051%	15	766	+80.128%
2026-06-05	2.9000	2.9900	2.8500	2.9700	-5.112%	40	767	+89.226%
2026-06-03	3.1100	3.1300	3.1100	3.1300	-4.863%	67	763	+79.553%
2026-06-02	3.2900	3.2900	3.2900	3.2900	-14.545%	1	786	+70.821%
2026-06-01	3.8500	3.8500	3.8500	3.8500	+15.964%	17	786	+45.974%
2026-05-28	3.4100	3.4100	3.3200	3.3200	-3.768%	2	769	+69.277%
2026-05-27	3.7000	3.7000	3.4500	3.4500	-9.686%	11	768	+62.899%
2026-05-26	3.8200	3.8200	3.8200	3.8200	+1.867%	1	769	+47.120%
2026-05-22	3.9100	3.9100	3.7500	3.7500	-2.597%	14	778	+49.867%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-3.266%	10	778	+45.974%
2026-05-20	3.9800	3.9800	3.9800	3.9800	+7.278%	4	778	+41.206%
2026-05-18	3.7900	3.7900	3.6300	3.7100	-13.921%	13	778	+51.482%
2026-05-15	4.6000	4.6000	4.2500	4.3100	-17.905%	97	778	+30.394%
2026-05-14	4.7000	5.2500	4.5700	5.2500	+9.375%	138	756	+7.048%
2026-05-13	4.9000	4.9000	4.8000	4.8000	-4.000%	116	690	+17.083%
2026-05-12	4.7900	5.0000	4.7900	5.0000	-7.749%	55	690	+12.400%
2026-05-11	5.3000	5.6000	5.3000	5.4200	+5.859%	3	690	+3.690%
2026-05-08	4.9500	5.1200	4.9000	5.1200	+2.196%	12	689	+9.766%
2026-05-07	5.0100	5.0100	5.0100	5.0100	-11.951%	1	687	+12.176%
2026-05-06	5.6900	5.6900	5.6900	5.6900	+9.423%	1	687	-1.230%
2026-05-01	4.9500	5.2000	4.9500	5.2000	+6.776%	39	686	+8.077%
2026-04-30	4.7800	5.0000	4.7800	4.8700	-3.564%	19	686	+15.400%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+1.000%	21	669	+11.287%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-2.913%	1	652	+12.400%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-11.360%	2	651	+9.126%
2026-04-23	5.7800	5.8100	5.7800	5.8100	-5.528%	2	651	-3.270%
2026-04-22	6.0000	6.1500	6.0000	6.1500	+3.361%	10	650	-8.618%
2026-04-17	6.1000	6.1000	5.9500	5.9500	+12.476%	12	650	-5.546%
2026-04-16	5.3000	5.3000	5.2900	5.2900	-7.030%	5	640	+6.238%
2026-04-14	5.6900	5.6900	5.6900	5.6900	+9.423%	1	637	-1.230%
2026-04-13	5.2800	5.3600	5.2000	5.2000	+2.767%	59	637	+8.077%
2026-04-10	5.2500	5.2700	4.8500	5.0600	-3.619%	35	608	+11.067%
2026-04-09	5.0000	5.2800	5.0000	5.2500	+4.790%	28	631	+7.048%
2026-04-08	5.1000	5.1600	4.9400	5.0100	+1.212%	545	606	+12.176%
2026-04-07	5.0000	5.0000	4.9500	4.9500	+4.211%	50	361	+13.535%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-11.215%	1	360	+18.316%
2026-04-01	5.1100	5.3500	5.1100	5.3500	+2.490%	11	360	+5.047%
2026-03-31	5.2200	5.2200	5.2200	5.2200	+7.629%	2	350	+7.663%
2026-03-30	4.8200	4.8500	4.8200	4.8500	+2.972%	10	351	+15.876%
2026-03-27	4.7100	4.7100	4.7100	4.7100	-15.893%	1	360	+19.321%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-6.667%	1	361	+0.357%
2026-03-24	5.9200	6.0000	5.9200	6.0000	-9.774%	3	361	-6.333%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+14.655%	1	360	-15.489%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-11.450%	2	360	-3.103%
2026-03-18	6.3500	6.5500	6.3500	6.5500	-10.884%	6	361	-14.198%
2026-03-16	7.0500	7.4500	7.0500	7.3500	+10.526%	22	361	-23.537%
2026-03-13	6.9400	6.9400	6.6500	6.6500	+11.765%	11	363	-15.489%
2026-03-12	6.2700	6.2700	5.9500	5.9500	-7.752%	6	362	-5.546%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+3.200%	10	362	-12.868%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+4.690%	2	352	-10.080%
2026-03-09	6.1000	6.1000	5.9700	5.9700	-4.480%	5	351	-5.863%
2026-03-05	6.6600	6.6600	6.0500	6.2500	-11.972%	41	352	-10.080%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+7.576%	1	352	-20.845%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+14.783%	1	352	-14.848%
2026-02-27	6.0000	6.0000	5.5600	5.7500	-11.538%	7	352	-2.261%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-7.143%	1	349	-13.538%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+21.739%	1	349	-19.714%
2026-02-24	5.7500	5.7500	5.7500	5.7500	+0.349%	51	349	-2.261%
2026-02-23	5.7000	5.7300	5.7000	5.7300	-4.500%	6	298	-1.920%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-5.808%	1	297	-6.333%
2026-02-18	6.3700	6.3700	6.3700	6.3700	-2.151%	1	297	-11.774%
2026-02-17	6.5100	6.5100	6.5100	6.5100	-3.698%	2	296	-13.671%
2026-02-13	7.0000	7.0500	6.7600	6.7600	+11.921%	30	268	-16.864%
2026-02-12	6.4000	6.4000	6.0400	6.0400	-2.265%	60	268	-6.954%
2026-02-11	6.3000	6.3000	6.1700	6.1800	-6.364%	66	223	-9.061%
2026-02-10	7.0000	7.0000	6.6000	6.6000	-6.516%	50	272	-14.848%
2026-02-09	6.9700	7.0600	6.9700	7.0600	+7.786%	15	234	-20.397%
2026-02-06	6.7900	6.7900	6.5500	6.5500	+26.448%	2	220	-14.198%
2026-02-05	6.0000	6.0000	5.1800	5.1800	-20.308%	11	220	+8.494%
2026-02-04	7.3900	7.3900	6.5000	6.5000	-16.129%	6	213	-13.538%
2026-02-03	8.0500	8.0500	7.7500	7.7500	-9.884%	2	213	-27.484%
2026-02-02	8.5500	8.6000	8.5500	8.6000	-8.995%	3	212	-34.651%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-8.607%	5	214	-40.529%
2026-01-29	10.3400	10.3400	10.3400	10.3400	-18.325%	1	214	-45.648%
2026-01-28	12.6600	12.6600	12.6600	12.6600	+11.053%	1	213	-55.608%
2026-01-26	11.9000	11.9000	11.4000	11.4000	-7.317%	4	212	-50.702%
2026-01-22	12.0000	12.3000	12.0000	12.3000	+1.821%	2	211	-54.309%
2026-01-21	12.0800	12.0800	12.0800	12.0800	+1.769%	8	210	-53.477%
2026-01-20	11.8700	11.8700	11.8700	11.8700	-22.368%	3	210	-52.654%
2026-01-14	15.2900	15.2900	15.2900	15.2900	+10.317%	3	207	-63.244%
2026-01-13	13.8900	14.0000	13.8600	13.8600	+3.820%	6	210	-59.452%
2026-01-07	13.2500	13.3500	13.2500	13.3500	-10.822%	4	209	-57.903%
2026-01-05	15.4000	15.4000	14.9700	14.9700	+5.200%	5	207	-62.458%
2026-01-02	14.0000	14.2400	14.0000	14.2300	+23.739%	31	207	-60.506%
2025-12-31	12.0000	12.0000	11.5000	11.5000	-10.366%	3	184	-51.130%
2025-12-26	12.8300	12.8300	12.8300	12.8300	-4.963%	32	184	-56.196%
2025-12-24	13.5000	13.5000	13.5000	13.5000	-5.197%	50	197	-58.370%
2025-12-23	14.2700	14.2700	13.6100	14.2400	-4.237%	28	197	-60.534%
2025-12-22	15.2100	15.2400	14.8700	14.8700	-2.107%	8	191	-62.206%
2025-12-19	15.2500	15.2500	15.1900	15.1900	+7.123%	2	188	-63.002%
2025-12-18	15.0500	15.0500	14.1800	14.1800	-0.491%	2	189	-60.367%
2025-12-17	14.2500	14.2500	14.2500	14.2500	-8.065%	4	189	-60.561%
2025-12-16	15.5000	15.5000	15.5000	15.5000	0.000%	1	185	-63.742%
2025-12-15	17.7400	17.7400	15.5000	15.5000	-17.815%	205	185	-63.742%
2025-12-12	20.9500	20.9600	18.8600	18.8600	-11.538%	10	231	-70.201%
2025-12-11	21.2100	21.3600	21.1000	21.3200	-1.751%	4	230	-73.640%
2025-12-10	21.7000	21.7000	21.7000	21.7000	+10.152%	1	227	-74.101%
2025-12-09	19.7000	19.7000	19.7000	19.7000	+3.739%	1	228	-71.472%
2025-12-08	18.9900	18.9900	18.9900	18.9900	-2.365%	1	229	-70.405%
2025-12-05	19.0000	19.4500	18.8000	19.4500	+1.408%	5	229	-71.105%
2025-12-04	19.0500	19.3800	19.0500	19.1800	+7.572%	202	229	-70.699%
2025-12-03	18.8500	18.8500	17.8300	17.8300	+10.814%	3	91	-68.480%
2025-12-02	16.0900	16.0900	16.0900	16.0900	+3.539%	1	88	-65.071%
2025-12-01	15.7000	15.7000	14.9300	15.5400	+1.969%	3	89	-63.835%
2025-11-25	15.2400	15.2400	15.2400	15.2400	+4.170%	1	87	-63.123%
2025-11-24	13.2500	14.6300	13.2300	14.6300	+19.429%	35	87	-61.586%
2025-11-21	12.2500	12.2500	12.2500	12.2500	-14.035%	1	56	-54.122%
2025-11-20	14.2500	14.2500	14.2500	14.2500	-10.151%	1	56	-60.561%
2025-11-19	15.6500	15.8600	15.6500	15.8600	-7.737%	3	56	-64.565%
2025-11-18	17.1500	17.1900	17.1500	17.1900	+2.934%	2	55	-67.307%
2025-11-17	16.7000	16.7000	16.7000	16.7000	-12.794%	6	54	-66.347%
2025-11-14	19.1500	19.1500	19.1500	19.1500	-6.357%	6	55	-70.653%
2025-11-13	21.9000	21.9000	20.1000	20.4500	-8.501%	5	54	-72.518%
2025-11-12	23.0000	23.0800	22.3400	22.3500	+0.766%	16	54	-74.855%
2025-11-11	23.3100	23.3100	21.6000	22.1800	-7.002%	18	54	-74.662%
2025-11-10	24.0000	24.0000	23.8500	23.8500	+19.250%	2	38	-76.436%
2025-11-07	19.8800	20.3900	19.8800	20.0000	-5.971%	3	37	-71.900%
2025-11-06	22.2000	22.2000	21.1600	21.2700	-8.398%	52	34	-73.578%
2025-11-05	23.2200	23.2200	23.2200	23.2200	+3.430%	1	22	-75.797%
2025-11-04	23.5000	24.4200	21.7500	22.4500	-11.788%	12	22	-74.967%
2025-11-03	25.4500	25.4500	25.4500	25.4500	-10.387%	7	23	-77.917%
2025-10-31	28.4000	28.4000	28.4000	28.4000	+7.576%	1	23	-80.211%
2025-10-30	28.0000	30.0200	26.2000	26.4000	-21.076%	31	22	-78.712%
2025-10-29	33.4500	33.4500	33.4500	33.4500	+11.130%	2	3	-83.199%
2025-10-23	30.1000	30.1000	30.1000	30.1000	0.000%	1	1	-81.329%

.dark-mode .bsWH19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsWH19{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C47BMNR Jan 21 2028 47.00 Call (BMNR280121C00047000)option OPRA

BMNR20280121C47
BMNR Jan 21 2028 47.00 Call (BMNR280121C00047000)
option OPRA