Dark

BMNR20280121C55
BMNR Jan 21 2028 55.00 Call (BMNR280121C00055000)
option OPRA

EOD

Jul 9, 2026

1.83+6.395%(+0.11)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.9100	1.9100	1.8300	1.8300	+6.395%	15	2,606	0.000%
2026-07-08	1.8100	1.8100	1.6600	1.7200	-12.690%	3	2,599	+6.395%
2026-07-07	2.1900	2.2000	1.9700	1.9700	-1.500%	44	2,599	-7.107%
2026-07-06	2.0000	2.1200	2.0000	2.0000	+20.482%	24	2,575	-8.500%
2026-07-02	1.8200	1.9000	1.6600	1.6600	+2.469%	15	2,573	+10.241%
2026-07-01	1.6000	1.7500	1.6000	1.6200	+10.959%	156	2,573	+12.963%
2026-06-30	1.4000	1.4600	1.4000	1.4600	-7.006%	5	2,559	+25.342%
2026-06-29	1.5700	1.6500	1.4100	1.5700	+1.290%	47	2,563	+16.561%
2026-06-26	1.4200	1.5500	1.4000	1.5500	+3.333%	67	2,541	+18.065%
2026-06-25	1.5000	1.6600	1.5000	1.5000	-9.091%	44	2,554	+22.000%
2026-06-24	1.8000	1.8000	1.6500	1.6500	-8.333%	206	2,557	+10.909%
2026-06-23	1.8600	1.8800	1.7700	1.8000	-8.163%	66	2,382	+1.667%
2026-06-22	2.3200	2.3400	1.9600	1.9600	0.000%	21	2,380	-6.633%
2026-06-18	2.1700	2.1700	1.9500	1.9600	-20.000%	56	2,375	-6.633%
2026-06-17	2.2100	2.5000	2.2100	2.4500	+8.889%	19	2,375	-25.306%
2026-06-16	2.4500	2.4500	2.2200	2.2500	-14.122%	26	2,360	-18.667%
2026-06-15	2.6800	2.7000	2.4900	2.6200	+12.931%	198	2,351	-30.153%
2026-06-12	2.4400	2.4400	2.3200	2.3200	-4.527%	3	2,166	-21.121%
2026-06-11	2.2500	2.4300	2.2500	2.4300	+2.966%	77	2,169	-24.691%
2026-06-09	2.6300	2.6300	2.2800	2.3600	-12.593%	52	2,245	-22.458%
2026-06-08	2.5500	2.7000	2.5500	2.7000	+10.204%	52	2,202	-32.222%
2026-06-05	2.6800	2.6800	2.2500	2.4500	-16.382%	240	2,198	-25.306%
2026-06-04	2.7300	2.9500	2.7000	2.9300	+10.985%	16	2,333	-37.543%
2026-06-03	2.7500	2.7500	2.6300	2.6400	-7.368%	36	2,325	-30.682%
2026-06-02	2.9000	2.9900	2.7800	2.8500	-12.308%	71	2,313	-35.789%
2026-06-01	3.1300	3.4000	3.1000	3.2500	-2.985%	68	2,250	-43.692%
2026-05-29	3.1500	3.4500	3.1500	3.3500	+8.065%	11	2,284	-45.373%
2026-05-28	2.8300	3.2000	2.8300	3.1000	+1.974%	82	2,287	-40.968%
2026-05-27	3.1500	3.1500	2.9800	3.0400	-9.254%	42	2,223	-39.803%
2026-05-26	3.4600	3.4600	3.3500	3.3500	+10.927%	10	2,209	-45.373%
2026-05-22	3.2000	3.2000	3.0200	3.0200	-8.485%	9	2,206	-39.404%
2026-05-21	3.2900	3.3000	3.2700	3.3000	-1.493%	3	2,205	-44.545%
2026-05-20	3.2500	3.3500	3.2500	3.3500	+6.349%	28	2,205	-45.373%
2026-05-19	3.0900	3.2000	3.0200	3.1500	+5.000%	113	2,121	-41.905%
2026-05-18	3.3000	3.3500	3.0000	3.0000	-18.256%	86	2,121	-39.000%
2026-05-15	3.7500	3.7500	3.6700	3.6700	-18.444%	80	2,121	-50.136%
2026-05-14	3.9000	4.5000	3.9000	4.5000	+8.696%	3	2,146	-59.333%
2026-05-13	4.1200	4.1400	4.0500	4.1400	-1.429%	16	2,146	-55.797%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-9.677%	1	2,146	-56.429%
2026-05-11	4.2800	4.6500	4.2800	4.6500	+3.333%	41	2,146	-60.645%
2026-05-08	4.2500	4.5000	4.1300	4.5000	+5.386%	17	2,128	-59.333%
2026-05-07	4.5000	4.5500	4.2000	4.2700	-7.174%	160	2,116	-57.143%
2026-05-06	4.8500	5.0000	4.6000	4.6000	-3.158%	114	2,187	-60.217%
2026-05-05	4.6000	4.7500	4.6000	4.7500	+1.064%	2	2,085	-61.474%
2026-05-04	4.7500	4.9000	4.7000	4.7000	+3.297%	105	2,084	-61.064%
2026-05-01	4.4000	4.5500	4.4000	4.5500	+8.333%	51	2,034	-59.780%
2026-04-30	4.0000	4.2000	4.0000	4.2000	+3.448%	84	2,034	-56.429%
2026-04-29	4.2500	4.2500	4.0600	4.0600	-1.932%	108	1,953	-54.926%
2026-04-28	4.2300	4.2300	4.0900	4.1400	-8.000%	28	1,896	-55.797%
2026-04-27	4.4100	4.5000	4.4100	4.5000	-2.808%	60	1,897	-59.333%
2026-04-24	4.7000	4.7100	4.3500	4.6300	+1.758%	29	1,897	-60.475%
2026-04-23	4.9500	4.9500	4.5500	4.5500	-12.500%	217	1,890	-59.780%
2026-04-22	4.8100	5.2000	4.8100	5.2000	+20.930%	203	2,031	-64.808%
2026-04-21	4.5500	4.5500	4.3000	4.3000	-12.245%	2	1,907	-57.442%
2026-04-20	4.7000	4.9000	4.5500	4.9000	+1.660%	47	1,907	-62.653%
2026-04-17	5.0000	5.2000	4.8000	4.8200	+10.805%	230	1,864	-62.033%
2026-04-16	4.3500	4.3500	4.2000	4.3500	-1.136%	31	1,764	-57.931%
2026-04-15	4.1500	4.4000	4.1500	4.4000	+1.149%	18	1,757	-58.409%
2026-04-14	4.5800	4.5800	4.3500	4.3500	+3.571%	12	1,755	-57.931%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-4.545%	8	1,764	-56.429%
2026-04-10	4.4600	4.4600	4.4000	4.4000	0.000%	25	1,764	-58.409%
2026-04-09	4.3000	4.4000	4.3000	4.4000	0.000%	2	1,779	-58.409%
2026-04-08	4.7400	4.7400	4.3000	4.4000	+7.317%	6	1,780	-58.409%
2026-04-07	4.1700	4.1700	4.1000	4.1000	-7.865%	2	1,781	-55.366%
2026-04-06	4.5000	4.6200	4.4500	4.4500	+6.715%	8	1,780	-58.876%
2026-04-02	3.9500	4.1700	3.9000	4.1700	-9.740%	53	1,777	-56.115%
2026-04-01	4.6200	4.6200	4.6200	4.6200	+3.820%	9	1,777	-60.390%
2026-03-31	3.7500	4.5000	3.7500	4.4500	+15.584%	47	1,777	-58.876%
2026-03-30	4.1400	4.1400	3.8500	3.8500	-4.938%	42	1,776	-52.468%
2026-03-27	4.1100	4.2000	4.0000	4.0500	-10.000%	77	1,766	-54.815%
2026-03-26	4.6500	4.6500	4.5000	4.5000	-11.067%	306	1,786	-59.333%
2026-03-25	5.2500	5.2500	4.9700	5.0600	-5.421%	10	1,912	-63.834%
2026-03-23	5.4200	5.4200	5.3000	5.3500	+2.885%	3	1,915	-65.794%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-18.877%	50	1,915	-64.808%
2026-03-17	6.5000	6.5000	6.4100	6.4100	+0.945%	14	1,915	-71.451%
2026-03-16	6.0000	6.3500	6.0000	6.3500	+6.723%	11	1,908	-71.181%
2026-03-13	6.0000	6.0000	5.9500	5.9500	+10.185%	12	1,918	-69.244%
2026-03-12	5.2500	5.4000	5.2500	5.4000	-2.703%	3	1,908	-66.111%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-3.141%	1	1,910	-67.027%
2026-03-10	5.5500	5.7300	5.5500	5.7300	+8.113%	2	1,909	-68.063%
2026-03-09	5.1800	5.3900	5.1800	5.3000	+2.317%	10	1,909	-65.472%
2026-03-06	5.2000	5.2000	5.1000	5.1800	-5.818%	138	1,914	-64.672%
2026-03-05	6.1000	6.1000	5.5000	5.5000	-11.290%	6	1,957	-66.727%
2026-03-04	6.0300	6.2500	5.9900	6.2000	+18.095%	186	1,952	-70.484%
2026-03-03	5.3500	5.4500	5.2000	5.2500	-8.854%	28	2,080	-65.143%
2026-03-02	5.8000	5.9000	5.5500	5.7600	+15.200%	204	2,077	-68.229%
2026-02-27	5.2700	5.3000	5.0000	5.0000	-12.281%	11	2,052	-63.400%
2026-02-26	5.7000	5.8000	5.4600	5.7000	-5.000%	107	2,054	-67.895%
2026-02-25	6.2000	6.5500	6.0000	6.0000	+21.212%	106	2,051	-69.500%
2026-02-24	5.2000	5.2000	4.9000	4.9500	-3.883%	31	2,051	-63.030%
2026-02-23	5.2000	5.2000	5.0000	5.1500	-8.036%	55	2,041	-64.466%
2026-02-20	5.7000	5.7000	5.5000	5.6000	+4.283%	21	2,010	-67.321%
2026-02-19	5.5200	5.5200	5.3500	5.3700	-4.107%	192	2,007	-65.922%
2026-02-18	5.5100	5.8500	5.4500	5.6000	-1.754%	82	2,100	-67.321%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+6.542%	1	2,045	-67.895%
2026-02-13	6.2000	6.2000	5.3500	5.3500	-7.279%	8	2,038	-65.794%
2026-02-12	5.4900	5.7700	5.2000	5.7700	+4.152%	13	2,038	-68.284%
2026-02-11	5.4500	5.5700	5.4500	5.5400	-12.480%	19	2,042	-66.968%
2026-02-10	6.2000	6.3300	6.2000	6.3300	-3.799%	2	2,043	-71.090%
2026-02-09	5.8500	6.5800	5.8500	6.5800	+5.618%	260	2,043	-72.188%
2026-02-06	5.6400	6.2300	5.4900	6.2300	+28.719%	111	2,029	-70.626%
2026-02-05	6.0000	6.0000	4.8000	4.8400	-22.560%	76	2,012	-62.190%
2026-02-04	6.5000	6.9000	6.1500	6.2500	-9.420%	32	2,030	-70.720%
2026-02-03	7.4500	7.4500	6.8000	6.9000	-6.757%	88	2,032	-73.478%
2026-02-02	7.9600	8.0000	7.4000	7.4000	-12.941%	326	2,094	-75.270%
2026-01-30	8.8800	9.0000	8.3500	8.5000	-7.609%	87	1,852	-78.471%
2026-01-29	9.5200	9.6000	8.8600	9.2000	-15.982%	39	1,855	-80.109%
2026-01-28	11.7900	11.7900	10.8000	10.9500	+3.497%	30	1,878	-83.288%
2026-01-27	10.3100	10.5800	10.3000	10.5800	+2.222%	36	1,896	-82.703%
2026-01-26	10.2500	10.7500	10.2500	10.3500	-3.631%	13	1,898	-82.319%
2026-01-23	11.0000	11.0500	10.7400	10.7400	-2.893%	40	1,905	-82.961%
2026-01-22	10.5600	11.0600	10.5600	11.0600	-0.807%	2	1,902	-83.454%
2026-01-21	10.9000	11.1500	9.6500	11.1500	+5.189%	37	1,902	-83.587%
2026-01-20	10.8300	11.4500	10.4500	10.6000	-15.200%	58	1,898	-82.736%
2026-01-16	12.0200	12.5000	11.9200	12.5000	-0.794%	5	1,912	-85.360%
2026-01-15	12.8600	13.0500	12.5000	12.6000	-9.936%	10	1,912	-85.476%
2026-01-14	13.1900	13.9900	13.1900	13.9900	+7.368%	64	1,908	-86.919%
2026-01-13	12.4500	13.1000	12.4500	13.0300	+12.328%	6	1,845	-85.955%
2026-01-12	11.6000	11.6000	11.6000	11.6000	-2.110%	1	1,845	-84.224%
2026-01-09	11.7500	12.3200	11.3000	11.8500	-3.971%	7	1,846	-84.557%
2026-01-08	11.0000	12.3400	11.0000	12.3400	+2.919%	5	1,842	-85.170%
2026-01-07	13.0000	13.0000	11.8000	11.9900	-10.855%	43	1,841	-84.737%
2026-01-06	13.2000	13.4500	13.2000	13.4500	-6.920%	4	1,840	-86.394%
2026-01-05	14.0000	14.4500	13.9700	14.4500	+12.016%	9	1,834	-87.336%
2026-01-02	11.1500	12.9500	11.1500	12.9000	+19.334%	62	1,834	-85.814%
2025-12-31	11.2700	11.2700	10.5000	10.8100	-1.727%	23	1,799	-83.071%
2025-12-30	11.6000	11.7700	11.0000	11.0000	-6.383%	26	1,799	-83.364%
2025-12-29	12.4700	12.4700	11.7300	11.7500	-1.343%	40	1,790	-84.426%
2025-12-26	11.9900	11.9900	11.7500	11.9100	-3.171%	10	1,781	-84.635%
2025-12-24	12.1500	12.4400	12.0000	12.3000	-0.405%	30	1,797	-85.122%
2025-12-23	12.0000	13.1100	12.0000	12.3500	-13.028%	16	1,797	-85.182%
2025-12-22	14.8600	14.8600	14.2000	14.2000	+15.447%	14	1,802	-87.113%
2025-12-19	14.0000	14.5500	12.3000	12.3000	+0.408%	18	1,801	-85.122%
2025-12-18	13.9900	13.9900	12.2500	12.2500	-5.405%	19	1,810	-85.061%
2025-12-17	14.4500	14.4500	12.9500	12.9500	-8.803%	28	1,811	-85.869%
2025-12-16	14.4000	14.4000	13.8000	14.2000	+1.574%	26	1,799	-87.113%
2025-12-15	15.7500	15.7500	13.9800	13.9800	-17.765%	86	1,805	-86.910%
2025-12-12	19.5900	19.5900	17.0000	17.0000	-14.011%	8	1,806	-89.235%
2025-12-11	19.7700	19.7700	19.7700	19.7700	-7.617%	4	1,799	-90.744%
2025-12-10	20.5000	21.4000	20.2000	21.4000	+4.390%	58	1,799	-91.449%
2025-12-09	19.1800	21.0000	19.1800	20.5000	+14.975%	5	1,777	-91.073%
2025-12-08	17.4000	18.1500	17.3000	17.8300	+1.653%	143	1,775	-89.736%
2025-12-05	17.9000	18.9900	17.5400	17.5400	-5.699%	126	1,710	-89.567%
2025-12-04	17.3700	18.6000	17.3700	18.6000	+15.313%	9	1,690	-90.161%
2025-12-03	15.6000	17.5000	15.6000	16.1300	-1.646%	11	1,694	-88.655%
2025-12-02	16.1500	16.5700	16.1500	16.4000	+16.892%	19	1,695	-88.841%
2025-12-01	15.8200	15.8200	13.7900	14.0300	-14.294%	30	1,697	-86.957%
2025-11-28	16.7900	16.7900	16.3700	16.3700	+4.268%	11	1,698	-88.821%
2025-11-26	14.7000	15.7000	14.0000	15.7000	+20.769%	59	1,680	-88.344%
2025-11-25	13.7500	13.7500	13.0000	13.0000	-7.275%	12	1,680	-85.923%
2025-11-24	12.3200	14.0200	12.2500	14.0200	+16.349%	58	1,671	-86.947%
2025-11-21	11.7400	12.0500	10.7000	12.0500	+3.433%	73	1,654	-84.813%
2025-11-20	14.0000	14.0000	11.6500	11.6500	-16.487%	44	1,639	-84.292%
2025-11-19	14.6500	15.0900	13.8400	13.9500	-14.154%	324	1,611	-86.882%
2025-11-18	16.0500	16.7000	15.0000	16.2500	+12.069%	144	1,397	-88.738%
2025-11-17	16.6500	16.7700	14.3000	14.5000	-15.205%	87	1,385	-87.379%
2025-11-14	17.4600	17.6700	16.4000	17.1000	-7.667%	43	1,377	-89.298%
2025-11-13	20.2500	20.8100	18.0700	18.5200	-12.929%	44	1,372	-90.119%
2025-11-12	21.2000	21.2700	20.3900	21.2700	+2.803%	35	1,375	-91.396%
2025-11-11	21.7000	21.7000	20.6900	20.6900	-7.011%	9	1,367	-91.155%
2025-11-10	23.5200	23.7800	22.2500	22.2500	+3.972%	17	1,362	-91.775%
2025-11-07	19.0600	21.4200	18.2000	21.4000	+11.053%	65	1,359	-91.449%
2025-11-06	20.8400	20.8400	19.2700	19.2700	-13.393%	69	1,337	-90.503%
2025-11-05	21.4300	22.7000	21.4300	22.2500	+7.229%	49	1,333	-91.775%
2025-11-04	21.0500	23.0800	20.7000	20.7500	-10.367%	321	1,340	-91.181%
2025-11-03	24.7600	24.7600	23.1500	23.1500	-11.064%	40	1,170	-92.095%
2025-10-31	26.9000	26.9000	25.4500	26.0300	+4.120%	115	1,170	-92.970%
2025-10-30	26.7000	27.7000	24.5000	25.0000	-13.043%	57	1,184	-92.680%
2025-10-29	30.0500	30.0500	27.6800	28.7500	-6.656%	31	1,192	-93.635%
2025-10-28	31.0000	31.3000	30.3500	30.8000	-1.692%	86	1,172	-94.058%
2025-10-27	31.1000	31.9000	30.0000	31.3300	+9.164%	98	1,140	-94.159%
2025-10-24	29.6000	29.6000	28.7000	28.7000	+4.745%	41	1,140	-93.624%
2025-10-23	27.2800	27.4000	27.0400	27.4000	-2.143%	4	1,134	-93.321%
2025-10-22	29.0600	29.0600	25.7500	28.0000	-6.542%	105	1,134	-93.464%
2025-10-21	29.9200	32.5000	29.9200	29.9600	-3.355%	51	1,150	-93.892%
2025-10-20	30.7900	31.9000	29.9500	31.0000	+8.127%	60	1,121	-94.097%
2025-10-17	29.5000	29.5000	27.7000	28.6700	-4.433%	94	1,104	-93.617%
2025-10-16	30.6000	31.7500	30.0000	30.0000	-4.822%	249	1,109	-93.900%
2025-10-15	32.0000	32.0000	30.0000	31.5200	+2.671%	175	1,087	-94.194%
2025-10-14	30.7500	32.1500	30.3500	30.7000	-9.812%	80	941	-94.039%
2025-10-13	32.0000	34.0400	31.0300	34.0400	+10.771%	308	888	-94.624%
2025-10-10	36.5500	36.5500	30.7300	30.7300	-14.330%	53	846	-94.045%
2025-10-09	34.7300	36.2500	34.0000	35.8700	-3.834%	140	831	-94.898%
2025-10-08	36.5900	37.6500	35.0900	37.3000	+3.039%	85	709	-95.094%
2025-10-07	40.6300	41.0500	36.0000	36.2000	-7.535%	29	691	-94.945%
2025-10-06	37.5000	39.2000	37.0500	39.1500	+10.375%	52	678	-95.326%
2025-10-03	36.1500	36.8000	34.7500	35.4700	-0.922%	81	679	-94.841%
2025-10-02	35.0000	36.2500	33.0000	35.8000	+9.850%	75	655	-94.888%
2025-10-01	34.5000	35.1500	32.5900	32.5900	+1.526%	19	617	-94.385%
2025-09-30	32.6200	32.6200	31.3400	32.1000	-5.030%	43	609	-94.299%
2025-09-29	33.2600	34.5500	32.1500	33.8000	+5.625%	77	586	-94.586%
2025-09-26	29.8100	32.0000	29.3500	32.0000	+4.746%	124	519	-94.281%
2025-09-25	30.0000	31.4300	29.0000	30.5500	-5.710%	63	395	-94.010%
2025-09-24	34.7300	35.1500	32.3800	32.4000	-7.110%	32	359	-94.352%
2025-09-23	38.0000	38.7500	34.8800	34.8800	-3.486%	98	333	-94.753%
2025-09-22	38.9500	38.9500	35.0000	36.1400	-12.068%	79	267	-94.936%
2025-09-19	41.8000	42.0000	40.9900	41.1000	+2.750%	12	234	-95.547%
2025-09-18	40.5100	42.9500	40.0000	40.0000	+4.221%	89	240	-95.425%
2025-09-17	36.7600	38.3800	35.0300	38.3800	+6.759%	51	206	-95.232%
2025-09-16	34.0700	37.1500	31.4100	35.9500	+5.891%	38	193	-94.910%
2025-09-15	33.5000	34.0000	31.7500	33.9500	0.000%	179	161	-94.610%

.dark-mode .ytLqc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytLqc6{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C55BMNR Jan 21 2028 55.00 Call (BMNR280121C00055000)option OPRA

BMNR20280121C55
BMNR Jan 21 2028 55.00 Call (BMNR280121C00055000)
option OPRA