Dark

BMNR20280121C50
BMNR Jan 21 2028 50.00 Call (BMNR280121C00050000)
option OPRA

EOD

Jul 9, 2026

2.07+1.970%(+0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.1500	2.5000	2.0300	2.0700	+1.970%	11	16,264	0.000%
2026-07-08	2.0300	2.0600	1.8500	2.0300	-5.581%	123	16,255	+1.970%
2026-07-07	2.1000	2.2600	2.0900	2.1500	-4.867%	49	16,192	-3.721%
2026-07-06	1.8800	2.4100	1.8800	2.2600	+22.162%	369	16,154	-8.407%
2026-07-02	1.9400	2.1000	1.8100	1.8500	+1.648%	651	15,892	+11.892%
2026-07-01	1.7200	1.9200	1.7200	1.8200	+7.059%	144	15,892	+13.736%
2026-06-30	1.5200	1.7000	1.5200	1.7000	-5.028%	258	15,896	+21.765%
2026-06-29	1.7000	1.8600	1.5800	1.7900	+1.705%	657	15,683	+15.642%
2026-06-26	1.6000	1.8000	1.5600	1.7600	+4.762%	520	15,055	+17.614%
2026-06-25	1.9000	1.9000	1.6300	1.6800	-11.579%	878	15,160	+23.214%
2026-06-24	2.1200	2.1200	1.8100	1.9000	-8.654%	200	14,392	+8.947%
2026-06-23	2.1300	2.2900	2.0000	2.0800	-11.489%	174	14,290	-0.481%
2026-06-22	2.4900	2.7400	2.2700	2.3500	-4.082%	652	14,174	-11.915%
2026-06-18	2.3800	2.4800	2.2000	2.4500	+3.814%	261	13,665	-15.510%
2026-06-17	2.4200	2.7000	2.3500	2.3600	-5.600%	662	13,665	-12.288%
2026-06-16	2.7500	2.7500	2.4000	2.5000	-10.714%	1,060	13,083	-17.200%
2026-06-15	2.8200	2.9500	2.7300	2.8000	+7.692%	711	13,551	-26.071%
2026-06-12	2.9000	2.9000	2.5500	2.6000	-8.772%	149	13,893	-20.385%
2026-06-11	2.5500	2.8500	2.4700	2.8500	+10.465%	95	13,777	-27.368%
2026-06-10	2.7100	2.8200	2.5300	2.5800	-3.731%	314	13,738	-19.767%
2026-06-09	3.0000	3.0000	2.5200	2.6800	-9.153%	334	13,473	-22.761%
2026-06-08	3.1500	3.1500	2.8000	2.9500	+7.273%	454	13,531	-29.831%
2026-06-05	3.1000	3.1000	2.6000	2.7500	-19.118%	1,234	13,267	-24.727%
2026-06-04	2.9400	3.4000	2.9400	3.4000	+17.241%	92	12,357	-39.118%
2026-06-03	3.0600	3.1600	2.9000	2.9000	-6.752%	685	12,312	-28.621%
2026-06-02	3.3000	3.5200	3.0500	3.1100	-11.898%	475	12,700	-33.441%
2026-06-01	3.3000	3.8500	3.3000	3.5300	-0.563%	822	12,697	-41.360%
2026-05-29	3.4000	3.8700	3.2900	3.5500	-0.838%	456	12,466	-41.690%
2026-05-28	3.2500	3.6000	3.1000	3.5800	+6.231%	845	12,205	-42.179%
2026-05-27	3.4500	3.5000	3.3000	3.3700	-3.714%	231	11,422	-38.576%
2026-05-26	3.6000	3.8500	3.5000	3.5000	+3.550%	440	11,390	-40.857%
2026-05-22	3.6500	3.8000	3.3500	3.3800	-8.649%	577	10,934	-38.757%
2026-05-21	3.6000	3.7000	3.5500	3.7000	-1.333%	26	10,925	-44.054%
2026-05-20	3.5200	3.8000	3.5000	3.7500	+7.143%	45	10,925	-44.800%
2026-05-19	3.4500	3.6500	3.3500	3.5000	-4.110%	982	10,853	-40.857%
2026-05-18	3.8500	3.8500	3.3500	3.6500	-7.828%	969	10,853	-43.288%
2026-05-15	4.5000	4.5200	3.9500	3.9600	-18.351%	350	10,853	-47.727%
2026-05-14	4.5500	5.1300	4.3000	4.8500	+5.664%	278	10,654	-57.320%
2026-05-13	4.6000	4.7000	4.5000	4.5900	-2.340%	149	10,429	-54.902%
2026-05-12	4.9500	5.0000	4.4800	4.7000	-7.662%	309	10,429	-55.957%
2026-05-11	4.9500	5.3200	4.8000	5.0900	+4.948%	631	10,429	-59.332%
2026-05-08	4.8900	5.0000	4.5800	4.8500	+3.632%	607	10,143	-57.320%
2026-05-07	5.0000	5.0800	4.5000	4.6800	-8.235%	388	10,006	-55.769%
2026-05-06	5.3000	5.4000	5.0200	5.1000	-2.857%	346	9,817	-59.412%
2026-05-05	5.3700	5.5000	5.2500	5.2500	0.000%	17	9,613	-60.571%
2026-05-04	4.9500	5.5000	4.9500	5.2500	+7.143%	406	9,602	-60.571%
2026-05-01	4.8500	5.0000	4.7900	4.9000	+3.158%	204	9,505	-57.755%
2026-04-30	4.5700	4.7500	4.5400	4.7500	+4.396%	622	9,505	-56.421%
2026-04-29	4.6800	4.6800	4.4000	4.5500	-5.208%	290	9,832	-54.505%
2026-04-28	5.1200	5.1200	4.5000	4.8000	-1.031%	78	9,610	-56.875%
2026-04-27	5.2000	5.3000	4.7600	4.8500	-5.825%	254	9,573	-57.320%
2026-04-24	5.3000	5.3000	5.0000	5.1500	+1.578%	177	9,446	-59.806%
2026-04-23	5.5000	5.7500	5.0500	5.0700	-12.586%	529	9,432	-59.172%
2026-04-22	4.9500	5.8000	4.9500	5.8000	+17.172%	388	9,163	-64.310%
2026-04-21	5.3100	5.4600	4.8000	4.9500	-7.477%	794	8,722	-58.182%
2026-04-20	5.0500	5.4000	4.9500	5.3500	-2.727%	790	8,722	-61.308%
2026-04-17	5.2000	6.0500	5.2000	5.5000	+10.000%	889	8,901	-62.364%
2026-04-16	5.0500	5.0500	4.8000	5.0000	-2.913%	440	8,329	-58.600%
2026-04-15	5.1000	5.1500	4.7000	5.1500	+9.574%	261	8,235	-59.806%
2026-04-14	4.9400	5.5000	4.6500	4.7000	-3.689%	385	8,215	-55.957%
2026-04-13	4.6500	5.1200	4.6000	4.8800	+2.306%	176	8,131	-57.582%
2026-04-10	4.9000	4.9000	4.7600	4.7700	-0.625%	64	8,054	-56.604%
2026-04-09	4.8900	5.0200	4.5600	4.8000	-1.235%	230	8,029	-56.875%
2026-04-08	5.1500	5.2000	4.7000	4.8600	+8.000%	157	8,021	-57.407%
2026-04-07	4.8000	4.8500	4.4900	4.5000	-6.250%	91	8,060	-54.000%
2026-04-06	4.9000	5.1100	4.7500	4.8000	+3.448%	68	8,086	-56.875%
2026-04-02	4.4000	4.9500	4.2500	4.6400	-4.918%	46	8,077	-55.388%
2026-04-01	4.8000	5.0000	4.7500	4.8800	-3.366%	21	8,077	-57.582%
2026-03-31	4.5500	5.0500	4.3500	5.0500	+23.171%	394	8,090	-59.010%
2026-03-30	4.6500	4.6500	4.1000	4.1000	-6.818%	114	8,065	-49.512%
2026-03-27	4.7200	4.8000	4.3700	4.4000	-9.278%	792	8,007	-52.955%
2026-03-26	5.2500	5.4000	4.8500	4.8500	-11.818%	1,462	7,749	-57.320%
2026-03-25	5.8500	5.8500	5.5000	5.5000	-0.901%	100	8,085	-62.364%
2026-03-24	5.6300	5.6700	5.4000	5.5500	-5.932%	196	8,042	-62.703%
2026-03-23	6.1000	6.1000	5.6000	5.9000	+6.115%	353	8,045	-64.915%
2026-03-20	5.8000	5.8000	5.4500	5.5600	-5.763%	89	7,828	-62.770%
2026-03-19	5.8700	5.9500	5.6000	5.9000	-4.065%	69	7,804	-64.915%
2026-03-18	6.4000	6.8500	6.1500	6.1500	-12.143%	208	7,792	-66.341%
2026-03-17	7.2500	7.2500	7.0000	7.0000	0.000%	268	7,688	-70.429%
2026-03-16	6.4500	7.2000	6.4500	7.0000	+20.690%	181	7,611	-70.429%
2026-03-13	6.2800	6.7500	5.8000	5.8000	+1.222%	144	7,635	-64.310%
2026-03-12	6.0400	6.0400	5.6500	5.7300	-4.500%	54	7,628	-63.874%
2026-03-11	6.2300	6.2300	5.8200	6.0000	-5.660%	141	7,624	-65.500%
2026-03-10	6.1000	6.4000	5.9000	6.3600	+4.262%	150	7,613	-67.453%
2026-03-09	5.4000	6.1000	5.4000	6.1000	+11.927%	238	7,602	-66.066%
2026-03-06	5.5800	5.7000	5.3500	5.4500	-7.627%	255	7,508	-62.018%
2026-03-05	6.4500	6.4500	5.8500	5.9000	-9.924%	145	7,586	-64.915%
2026-03-04	6.3600	6.8000	6.3600	6.5500	+13.715%	296	7,579	-68.397%
2026-03-03	5.8000	5.9000	5.5900	5.7600	-7.097%	226	7,757	-64.063%
2026-03-02	5.5100	6.4000	5.4000	6.2000	+15.456%	384	7,786	-66.613%
2026-02-27	5.6500	5.8000	5.3700	5.3700	-12.111%	284	7,769	-61.453%
2026-02-26	6.5500	6.7000	5.8000	6.1100	-8.806%	648	7,852	-66.121%
2026-02-25	6.4000	7.0000	5.9500	6.7000	+21.818%	253	7,510	-69.104%
2026-02-24	5.4000	5.7300	5.3000	5.5000	-0.901%	391	7,510	-62.364%
2026-02-23	5.7500	5.7500	5.2100	5.5500	-7.807%	423	7,494	-62.703%
2026-02-20	6.1300	6.1300	5.8500	6.0200	+2.906%	62	7,521	-65.615%
2026-02-19	5.8000	5.9500	5.7300	5.8500	-1.681%	355	7,480	-64.615%
2026-02-18	6.1000	6.3000	5.9000	5.9500	-3.252%	177	7,400	-65.210%
2026-02-17	6.1900	6.4500	6.0000	6.1500	-3.150%	127	7,252	-66.341%
2026-02-13	6.2500	6.8500	6.2000	6.3500	+4.959%	120	7,230	-67.402%
2026-02-12	6.2000	6.2000	5.6000	6.0500	+0.833%	234	7,230	-65.785%
2026-02-11	6.5000	6.5000	5.8500	6.0000	-3.692%	232	7,219	-65.500%
2026-02-10	6.6000	6.8900	6.2300	6.2300	-12.254%	129	7,098	-66.774%
2026-02-09	6.0400	7.1000	5.9500	7.1000	+7.576%	254	7,098	-70.845%
2026-02-06	5.8000	6.7900	5.8000	6.6000	+25.714%	1,106	6,948	-68.636%
2026-02-05	6.3000	6.4000	5.1500	5.2500	-22.680%	2,260	6,269	-60.571%
2026-02-04	7.2000	7.2500	6.5000	6.7900	-13.060%	510	6,847	-69.514%
2026-02-03	7.6900	7.8100	7.0000	7.8100	-0.510%	308	6,707	-73.496%
2026-02-02	7.6900	8.6400	7.5200	7.8500	-13.260%	2,377	6,617	-73.631%
2026-01-30	9.9000	9.9000	8.7600	9.0500	-10.396%	554	5,357	-77.127%
2026-01-29	10.2000	10.6700	9.5000	10.1000	-14.043%	455	5,227	-79.505%
2026-01-28	11.8500	12.7500	11.7500	11.7500	+0.427%	260	5,056	-82.383%
2026-01-27	11.4000	12.0000	10.7000	11.7000	+10.273%	68	5,017	-82.308%
2026-01-26	10.6000	11.3000	10.4500	10.6100	-6.930%	189	4,996	-80.490%
2026-01-23	11.2000	11.8300	11.2000	11.4000	-0.870%	233	4,951	-81.842%
2026-01-22	11.5700	11.9700	11.4000	11.5000	-3.361%	238	4,886	-82.000%
2026-01-21	11.2700	11.9000	10.3500	11.9000	+5.217%	275	4,863	-82.605%
2026-01-20	11.9500	12.1500	11.1000	11.3100	-13.664%	336	4,809	-81.698%
2026-01-16	12.8500	13.3000	12.5600	13.1000	0.000%	427	4,882	-84.198%
2026-01-15	13.6000	13.6000	13.1000	13.1000	-8.392%	18	4,882	-84.198%
2026-01-14	14.7600	15.4100	14.0500	14.3000	+4.839%	40	4,871	-85.524%
2026-01-13	13.7200	13.7200	13.4000	13.6400	+4.122%	69	4,874	-84.824%
2026-01-12	11.4000	13.4000	11.4000	13.1000	+3.150%	139	4,889	-84.198%
2026-01-09	12.5000	14.0000	12.2000	12.7000	-2.082%	177	4,834	-83.701%
2026-01-08	12.1000	13.4500	12.0000	12.9700	+1.012%	268	4,849	-84.040%
2026-01-07	13.5000	14.0000	12.6500	12.8400	-8.286%	83	4,774	-83.879%
2026-01-06	15.9700	15.9700	14.0000	14.0000	-9.209%	235	4,727	-85.214%
2026-01-05	14.8000	15.9500	14.6000	15.4200	+10.143%	73	4,817	-86.576%
2026-01-02	11.4000	14.0000	11.4000	14.0000	+23.894%	122	4,817	-85.214%
2025-12-31	11.8400	12.2500	10.7000	11.3000	-3.004%	419	5,043	-81.681%
2025-12-30	12.5000	12.5700	11.6500	11.6500	-6.800%	458	5,043	-82.232%
2025-12-29	13.2300	13.2300	12.2500	12.5000	-0.398%	261	4,861	-83.440%
2025-12-26	12.8500	13.0000	12.1500	12.5500	-3.462%	129	4,768	-83.506%
2025-12-24	13.1000	13.4000	13.0000	13.0000	-2.549%	62	4,731	-84.077%
2025-12-23	13.9200	13.9200	13.1000	13.3400	-7.038%	49	4,731	-84.483%
2025-12-22	15.8500	15.8500	14.3500	14.3500	-4.333%	37	4,754	-85.575%
2025-12-19	14.7000	15.1300	14.4000	15.0000	+13.636%	12	4,742	-86.200%
2025-12-18	15.0000	15.0000	13.2000	13.2000	-4.693%	54	4,740	-84.318%
2025-12-17	15.0000	15.0000	12.8500	13.8500	-8.762%	77	4,697	-85.054%
2025-12-16	14.8000	15.1800	14.5000	15.1800	+2.568%	86	4,702	-86.364%
2025-12-15	17.2800	17.2800	14.8000	14.8000	-16.854%	341	4,667	-86.014%
2025-12-12	20.5000	20.5000	17.7000	17.8000	-12.531%	63	4,511	-88.371%
2025-12-11	21.0000	21.0200	20.3500	20.3500	-9.556%	70	4,503	-89.828%
2025-12-10	22.0000	22.5000	20.7900	22.5000	+6.383%	30	4,457	-90.800%
2025-12-09	19.1300	21.6000	18.9000	21.1500	+9.699%	117	4,451	-90.213%
2025-12-08	19.0000	19.4900	18.2500	19.2800	+4.273%	127	4,448	-89.263%
2025-12-05	18.8500	21.3000	18.0000	18.4900	-3.446%	76	4,388	-88.805%
2025-12-04	17.0000	19.3000	17.0000	19.1500	+5.684%	97	4,328	-89.191%
2025-12-03	17.9400	18.1200	17.4000	18.1200	+7.601%	46	4,344	-88.576%
2025-12-02	16.2000	17.0000	16.1400	16.8400	+12.267%	35	4,355	-87.708%
2025-12-01	15.5000	15.5500	14.1500	15.0000	-8.815%	185	4,341	-86.200%
2025-11-28	17.3600	18.7000	16.4500	16.4500	+2.174%	43	4,221	-87.416%
2025-11-26	14.6200	16.3700	14.5000	16.1000	+11.650%	236	4,003	-87.143%
2025-11-25	14.5500	15.2700	13.8000	14.4200	-5.752%	72	4,003	-85.645%
2025-11-24	12.8000	15.3100	12.7500	15.3000	+28.033%	116	3,998	-86.471%
2025-11-21	12.4700	12.5500	11.5500	11.9500	-2.846%	68	4,004	-82.678%
2025-11-20	14.9800	14.9800	12.2100	12.3000	-15.753%	217	3,986	-83.171%
2025-11-19	16.9000	16.9000	14.1600	14.6000	-12.679%	248	3,862	-85.822%
2025-11-18	15.4500	17.4300	15.4500	16.7200	+6.159%	185	3,725	-87.620%
2025-11-17	17.8500	18.1200	14.7000	15.7500	-11.517%	202	3,653	-86.857%
2025-11-14	18.0000	18.8000	17.4900	17.8000	-8.153%	231	3,533	-88.371%
2025-11-13	21.0000	21.2300	19.0000	19.3800	-12.624%	57	3,335	-89.319%
2025-11-12	21.3900	22.2000	21.3900	22.1800	+1.930%	15	3,307	-90.667%
2025-11-11	22.3000	22.9000	21.3500	21.7600	-5.391%	130	3,297	-90.487%
2025-11-10	24.6100	24.6100	23.0000	23.0000	+2.131%	42	3,220	-91.000%
2025-11-07	19.9600	22.5200	18.8500	22.5200	+9.854%	183	3,196	-90.808%
2025-11-06	21.7000	21.9500	20.0500	20.5000	-11.600%	192	3,096	-89.902%
2025-11-05	23.1000	23.9000	22.0000	23.1900	+8.364%	43	3,083	-91.074%
2025-11-04	22.8500	23.8400	21.4000	21.4000	-10.833%	245	3,057	-90.327%
2025-11-03	25.0100	25.3000	24.0000	24.0000	-9.400%	56	2,934	-91.375%
2025-10-31	26.8000	27.6000	26.0500	26.4900	+3.436%	180	2,934	-92.186%
2025-10-30	28.2600	28.2600	25.5500	25.6100	-16.280%	437	2,809	-91.917%
2025-10-29	31.5000	31.5000	29.0700	30.5900	-4.107%	179	2,442	-93.233%
2025-10-28	32.4500	32.4500	31.0000	31.9000	-2.655%	18	2,309	-93.511%
2025-10-27	31.5000	33.4400	31.2500	32.7700	+10.897%	259	2,130	-93.683%
2025-10-24	30.7400	31.0000	29.5500	29.5500	+1.199%	41	2,130	-92.995%
2025-10-23	28.5000	29.9500	27.9400	29.2000	+2.853%	43	2,120	-92.911%
2025-10-22	30.4400	30.4400	27.3000	28.3900	-9.442%	142	2,091	-92.709%
2025-10-21	32.2500	33.6000	30.5000	31.3500	-2.640%	46	1,953	-93.397%
2025-10-20	31.2000	33.7400	31.2000	32.2000	+7.333%	140	1,920	-93.571%
2025-10-17	30.0000	30.4500	28.4200	30.0000	-3.226%	319	1,788	-93.100%
2025-10-16	34.2000	34.2000	31.0000	31.0000	-2.208%	167	1,547	-93.323%
2025-10-15	32.0000	32.6000	30.8300	31.7000	-0.938%	348	1,505	-93.470%
2025-10-14	32.0000	33.2300	31.5500	32.0000	-8.309%	68	1,234	-93.531%
2025-10-13	33.5000	35.0000	32.5700	34.9000	+8.284%	559	1,186	-94.069%
2025-10-10	37.8500	37.8500	32.2000	32.2300	-13.592%	126	687	-93.577%
2025-10-09	36.6500	37.3000	35.3500	37.3000	-1.583%	41	671	-94.450%
2025-10-08	38.2000	38.3000	36.6500	37.9000	+0.053%	15	648	-94.538%
2025-10-07	42.2000	42.2800	37.3900	37.8800	-6.607%	58	642	-94.535%
2025-10-06	38.7000	40.7400	38.3500	40.5600	+9.622%	61	611	-94.896%
2025-10-03	35.9500	37.4000	35.9500	37.0000	+1.370%	15	619	-94.405%
2025-10-02	35.5700	36.5000	33.9000	36.5000	+7.353%	28	621	-94.329%
2025-10-01	35.5000	35.5000	34.0000	34.0000	+1.614%	13	611	-93.912%
2025-09-30	33.4500	34.8500	32.5800	33.4600	-1.152%	230	607	-93.814%
2025-09-29	33.4500	36.6000	33.1300	33.8500	+4.154%	71	430	-93.885%
2025-09-26	31.4000	32.5300	29.9000	32.5000	+3.503%	84	419	-93.631%
2025-09-25	31.8000	32.3300	30.0000	31.4000	-6.325%	154	384	-93.408%
2025-09-24	36.6000	37.0000	33.0300	33.5200	-6.630%	51	322	-93.825%
2025-09-23	40.0000	40.0000	34.9700	35.9000	-2.973%	44	299	-94.234%
2025-09-22	39.7900	40.5000	37.0000	37.0000	-11.695%	51	265	-94.405%
2025-09-19	44.8000	44.9000	41.7500	41.9000	+2.270%	69	224	-95.060%
2025-09-18	43.7500	44.0000	40.9600	40.9700	+3.879%	105	220	-94.948%
2025-09-17	37.5000	39.4400	36.0000	39.4400	+6.022%	19	203	-94.752%
2025-09-16	33.0000	37.9000	32.6500	37.2000	+7.670%	29	199	-94.435%
2025-09-15	35.2500	35.2500	32.7500	34.5500	0.000%	291	179	-94.009%

.dark-mode .sszrj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sszrj7{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C50BMNR Jan 21 2028 50.00 Call (BMNR280121C00050000)option OPRA

BMNR20280121C50
BMNR Jan 21 2028 50.00 Call (BMNR280121C00050000)
option OPRA