Dark

BMNR20280121C70
BMNR Jan 21 2028 70.00 Call (BMNR280121C00070000)
option OPRA

EOD

Jul 8, 2026

1.35-11.765%(-0.18)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.3100	1.4000	1.2700	1.3500	-11.765%	18	2,880	0.000%
2026-07-07	1.5100	1.6100	1.5100	1.5300	-0.649%	35	2,872	-11.765%
2026-07-06	1.6000	1.6000	1.5400	1.5400	+32.759%	21	2,841	-12.338%
2026-07-02	1.4000	1.6400	1.1600	1.1600	-3.333%	55	2,838	+16.379%
2026-07-01	1.1100	1.2000	1.1100	1.2000	+4.348%	11	2,838	+12.500%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-5.738%	8	2,838	+17.391%
2026-06-29	1.2500	1.2500	1.0000	1.2200	+1.667%	88	2,833	+10.656%
2026-06-26	1.0200	1.2000	1.0200	1.2000	+13.208%	11	2,773	+12.500%
2026-06-25	1.1500	1.2300	1.0500	1.0600	-17.829%	219	2,772	+27.358%
2026-06-24	1.2500	1.2900	1.2500	1.2900	-15.132%	2	2,790	+4.651%
2026-06-23	1.4000	1.5200	1.4000	1.5200	-3.797%	2	2,790	-11.184%
2026-06-22	1.6000	1.6000	1.5800	1.5800	+3.947%	3	2,789	-14.557%
2026-06-18	1.4000	1.6000	1.4000	1.5200	-7.879%	9	2,784	-11.184%
2026-06-17	1.7000	1.7700	1.6200	1.6500	-1.198%	9	2,784	-18.182%
2026-06-16	1.8300	1.8300	1.6700	1.6700	-16.500%	3	2,778	-19.162%
2026-06-15	2.0800	2.0800	1.9500	2.0000	+4.712%	7	2,776	-32.500%
2026-06-12	1.8900	1.9100	1.8900	1.9100	-2.051%	16	2,774	-29.319%
2026-06-11	1.8400	1.9500	1.7300	1.9500	+1.563%	70	2,783	-30.769%
2026-06-10	1.9000	1.9200	1.7300	1.9200	+0.524%	44	2,773	-29.688%
2026-06-09	2.0000	2.0000	1.8000	1.9100	-9.048%	10	2,773	-29.319%
2026-06-08	1.9500	2.1600	1.9500	2.1000	+9.375%	16	2,768	-35.714%
2026-06-05	1.9900	2.0100	1.8900	1.9200	-13.122%	240	2,758	-29.688%
2026-06-04	2.0700	2.2100	2.0700	2.2100	+10.500%	66	2,796	-38.914%
2026-06-03	2.0900	2.1000	2.0000	2.0000	-9.502%	149	2,802	-32.500%
2026-06-02	2.2100	2.2100	2.1500	2.2100	-12.992%	80	2,725	-38.914%
2026-06-01	2.5400	2.5700	2.4700	2.5400	+0.395%	37	2,695	-46.850%
2026-05-29	2.2600	2.6600	2.2600	2.5300	+15.000%	426	2,693	-46.640%
2026-05-28	2.2300	2.2300	2.0500	2.2000	-5.579%	44	2,553	-38.636%
2026-05-27	2.2700	2.3500	2.2600	2.3300	-6.800%	41	2,522	-42.060%
2026-05-26	2.4700	2.7400	2.4700	2.5000	+11.607%	243	2,524	-46.000%
2026-05-22	2.4600	2.4600	2.2400	2.2400	-11.111%	48	2,447	-39.732%
2026-05-21	2.4000	2.5300	2.4000	2.5200	0.000%	210	2,467	-46.429%
2026-05-20	2.4200	2.5200	2.4200	2.5200	+5.439%	10	2,467	-46.429%
2026-05-19	2.3700	2.4600	2.3600	2.3900	0.000%	54	2,468	-43.515%
2026-05-18	2.5900	2.6000	2.3200	2.3900	-13.091%	114	2,468	-43.515%
2026-05-15	3.0100	3.0100	2.7500	2.7500	-20.290%	154	2,468	-50.909%
2026-05-14	3.2000	3.4600	3.0000	3.4500	+6.154%	36	2,467	-60.870%
2026-05-13	3.1000	3.2500	3.1000	3.2500	-1.515%	217	2,399	-58.462%
2026-05-12	3.2800	3.3000	3.2800	3.3000	-7.821%	2	2,399	-59.091%
2026-05-11	3.3500	3.8000	3.3500	3.5800	+5.294%	35	2,399	-62.291%
2026-05-08	3.1000	3.8000	3.1000	3.4000	+5.919%	20	2,372	-60.294%
2026-05-07	3.2100	3.2100	3.2100	3.2100	-8.286%	1	2,365	-57.944%
2026-05-06	3.4500	3.5000	3.4500	3.5000	-9.091%	4	2,364	-61.429%
2026-05-05	3.6600	3.8500	3.6600	3.8500	+10.951%	2	2,361	-64.935%
2026-05-04	3.4800	3.6000	3.4700	3.4700	-0.857%	63	2,361	-61.095%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+8.025%	2	2,358	-61.429%
2026-04-30	3.2200	3.2400	3.2200	3.2400	+8.000%	12	2,358	-58.333%
2026-04-29	3.0500	3.0500	3.0000	3.0000	-9.091%	28	2,358	-55.000%
2026-04-28	2.8800	3.3000	2.8800	3.3000	-8.333%	67	2,358	-59.091%
2026-04-24	3.5700	3.6000	3.5700	3.6000	-8.861%	27	2,351	-62.500%
2026-04-23	3.8000	3.9500	3.6300	3.9500	+1.282%	64	2,353	-65.823%
2026-04-22	4.2500	4.2500	3.8500	3.9000	+17.470%	108	2,352	-65.385%
2026-04-21	3.6000	3.6000	3.3200	3.3200	+2.154%	15	2,348	-59.337%
2026-04-20	3.4500	3.4500	3.2500	3.2500	-11.685%	3	2,348	-58.462%
2026-04-17	3.9000	3.9000	3.6800	3.6800	+11.854%	144	2,347	-63.315%
2026-04-16	3.6500	3.6500	3.2900	3.2900	-1.791%	48	2,306	-58.967%
2026-04-15	3.1500	3.4100	3.1500	3.3500	+2.446%	139	2,303	-59.701%
2026-04-14	3.5500	3.7500	3.2000	3.2700	+0.926%	161	2,301	-58.716%
2026-04-13	3.5000	3.5000	3.2400	3.2400	-0.308%	2	2,298	-58.333%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-2.695%	13	2,297	-58.462%
2026-04-09	3.2000	3.3500	3.1500	3.3400	-4.571%	124	2,297	-59.581%
2026-04-08	3.4800	3.5000	3.2800	3.5000	+8.025%	87	2,296	-61.429%
2026-04-07	3.2400	3.2400	3.2400	3.2400	-6.628%	1	2,324	-58.333%
2026-04-06	3.4300	3.4700	3.4300	3.4700	+0.580%	55	2,324	-61.095%
2026-04-02	3.1000	3.4500	3.0500	3.4500	0.000%	32	2,285	-60.870%
2026-04-01	3.5000	3.6000	3.3500	3.4500	-1.429%	62	2,285	-60.870%
2026-03-31	3.1000	3.5000	3.0000	3.5000	+17.845%	52	2,279	-61.429%
2026-03-30	3.3500	3.3500	2.9700	2.9700	-5.414%	188	2,277	-54.545%
2026-03-27	3.6000	3.6000	3.0500	3.1400	-11.549%	112	2,177	-57.006%
2026-03-26	3.7900	3.7900	3.5500	3.5500	-14.458%	764	2,231	-61.972%
2026-03-25	4.2500	4.3500	3.9500	4.1500	0.000%	45	2,968	-67.470%
2026-03-24	4.2600	4.2600	4.1500	4.1500	-3.488%	9	2,963	-67.470%
2026-03-23	4.3500	4.3500	4.3000	4.3000	+2.381%	12	2,963	-68.605%
2026-03-20	4.1000	4.2500	4.1000	4.2000	-5.618%	13	2,963	-67.857%
2026-03-19	4.2500	4.7500	4.1800	4.4500	-1.549%	31	2,962	-69.663%
2026-03-18	4.5200	4.5200	4.5200	4.5200	-11.891%	10	2,960	-70.133%
2026-03-17	5.3000	5.3000	5.0000	5.1300	+2.600%	7	2,960	-73.684%
2026-03-16	5.1500	5.2500	4.9500	5.0000	+17.925%	19	2,960	-73.000%
2026-03-13	4.7000	4.7600	4.2400	4.2400	-1.624%	7	2,958	-68.160%
2026-03-12	4.4500	4.4500	4.3100	4.3100	-1.598%	2	2,960	-68.677%
2026-03-11	4.3800	4.3800	4.3800	4.3800	-4.783%	1	2,958	-69.178%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+5.505%	1	2,957	-70.652%
2026-03-09	4.2300	4.3600	4.2300	4.3600	+3.810%	44	2,958	-69.037%
2026-03-06	4.4000	4.4000	4.2000	4.2000	-2.326%	22	2,958	-67.857%
2026-03-05	4.7500	4.7500	4.3000	4.3000	-14.000%	3	2,938	-68.605%
2026-03-04	4.8500	5.1100	4.8500	5.0000	+12.360%	25	2,938	-73.000%
2026-03-03	4.3600	4.5000	4.3200	4.4500	-3.261%	40	2,937	-69.663%
2026-03-02	4.2000	4.7300	4.2000	4.6000	+9.524%	55	2,938	-70.652%
2026-02-27	4.3700	4.3700	4.2000	4.2000	-12.500%	11	2,938	-67.857%
2026-02-26	5.0000	5.0000	4.8000	4.8000	-4.950%	6	2,938	-71.875%
2026-02-25	4.6800	5.3800	4.6800	5.0500	+22.573%	125	2,909	-73.267%
2026-02-24	4.2000	4.2400	4.1200	4.1200	-2.370%	15	2,909	-67.233%
2026-02-23	4.3000	4.4500	4.1000	4.2200	-10.970%	100	2,910	-68.009%
2026-02-20	4.6300	4.7400	4.6300	4.7400	+5.333%	2	2,910	-71.519%
2026-02-19	4.4200	4.5000	4.4200	4.5000	-2.386%	20	2,911	-70.000%
2026-02-18	4.7500	4.7500	4.6100	4.6100	-1.915%	33	2,901	-70.716%
2026-02-17	4.7500	4.7500	4.7000	4.7000	-3.885%	3	2,900	-71.277%
2026-02-13	5.0500	5.2000	4.8900	4.8900	+7.473%	105	2,880	-72.393%
2026-02-12	4.5000	4.9000	4.4100	4.5500	-1.087%	113	2,880	-70.330%
2026-02-11	4.6700	4.6700	4.4600	4.6000	-7.071%	12	2,875	-70.652%
2026-02-10	5.6000	5.6000	4.9500	4.9500	-9.174%	7	2,875	-72.727%
2026-02-09	5.0300	5.4500	5.0300	5.4500	+6.031%	8	2,872	-75.229%
2026-02-06	4.8000	5.1400	4.8000	5.1400	+27.861%	107	2,870	-73.735%
2026-02-05	4.9800	4.9800	4.0200	4.0200	-25.556%	60	2,829	-66.418%
2026-02-04	5.6000	5.6000	5.2600	5.4000	-8.475%	179	2,792	-75.000%
2026-02-03	6.2500	6.6900	5.6500	5.9000	-4.839%	434	2,788	-77.119%
2026-02-02	6.3700	6.8100	6.0500	6.2000	-11.429%	347	2,685	-78.226%
2026-01-30	7.3500	7.7000	7.0000	7.0000	-9.677%	103	2,927	-80.714%
2026-01-29	8.1000	8.2500	7.7500	7.7500	-17.377%	1,285	2,906	-82.581%
2026-01-28	9.6000	9.6000	9.3800	9.3800	+7.323%	72	1,848	-85.608%
2026-01-27	9.2500	9.2500	8.4500	8.7400	+1.392%	22	1,847	-84.554%
2026-01-26	8.7200	8.7700	8.6100	8.6200	-5.792%	21	1,856	-84.339%
2026-01-23	9.3500	9.3500	9.1500	9.1500	-1.613%	3	1,855	-85.246%
2026-01-22	9.2000	9.4100	9.0000	9.3000	+4.848%	67	1,853	-85.484%
2026-01-21	9.0700	9.2900	8.1800	8.8700	-2.741%	59	1,848	-84.780%
2026-01-20	6.8000	9.5500	6.8000	9.1200	-13.555%	159	1,812	-85.197%
2026-01-16	9.9800	10.8200	9.9800	10.5500	+1.442%	37	1,757	-87.204%
2026-01-15	11.6400	11.6400	10.4000	10.4000	-9.170%	17	1,757	-87.019%
2026-01-14	11.3400	12.2700	11.3300	11.4500	+9.569%	7	1,746	-88.210%
2026-01-13	10.2500	10.9500	10.2500	10.4500	+3.980%	38	1,744	-87.081%
2026-01-12	10.4300	10.4300	10.0500	10.0500	+0.500%	3	1,776	-86.567%
2026-01-09	9.8000	10.5900	9.8000	10.0000	-7.834%	53	1,775	-86.500%
2026-01-08	9.8900	10.8500	9.8900	10.8500	-2.691%	4	1,757	-87.558%
2026-01-06	12.1700	12.1700	11.1500	11.1500	-9.863%	26	1,757	-87.892%
2026-01-05	12.3000	12.7500	11.8300	12.3700	+10.151%	252	1,757	-89.086%
2026-01-02	9.3000	11.2300	9.3000	11.2300	+25.615%	71	1,620	-87.979%
2025-12-31	10.4500	10.4500	8.2500	8.9400	-5.895%	126	1,625	-84.899%
2025-12-30	10.0300	10.1300	9.5000	9.5000	-9.351%	28	1,625	-85.789%
2025-12-29	10.0000	10.4800	10.0000	10.4800	+3.251%	80	1,627	-87.118%
2025-12-26	10.7000	10.7000	9.8000	10.1500	-4.695%	160	1,598	-86.700%
2025-12-24	10.6500	10.6800	10.6100	10.6500	-2.562%	6	1,594	-87.324%
2025-12-23	11.3500	11.3500	10.6000	10.9300	-8.917%	55	1,594	-87.649%
2025-12-22	13.0200	13.0200	12.0000	12.0000	-2.834%	7	1,555	-88.750%
2025-12-19	12.5500	12.5500	12.3500	12.3500	+8.907%	6	1,561	-89.069%
2025-12-18	12.0000	12.0300	11.3400	11.3400	-1.391%	78	1,562	-88.095%
2025-12-17	12.0700	12.0700	11.4000	11.5000	-7.779%	79	1,559	-88.261%
2025-12-16	12.2200	12.6100	12.0000	12.4700	-0.637%	118	1,557	-89.174%
2025-12-15	13.4000	13.4000	12.5500	12.5500	-15.772%	13	1,524	-89.243%
2025-12-12	17.0500	17.0500	14.9000	14.9000	-14.121%	9	1,518	-90.940%
2025-12-11	17.5000	17.5000	17.2000	17.3500	-8.684%	21	1,524	-92.219%
2025-12-10	18.5500	20.0000	18.1000	19.0000	+5.556%	166	1,537	-92.895%
2025-12-09	16.5000	18.6000	16.5000	18.0000	+14.286%	172	1,633	-92.500%
2025-12-08	15.4700	15.7500	15.3700	15.7500	-1.501%	41	1,639	-91.429%
2025-12-05	16.2000	16.6000	15.5000	15.9900	+4.852%	62	1,638	-91.557%
2025-12-04	15.0000	16.0000	15.0000	15.2500	+2.280%	66	1,633	-91.148%
2025-12-03	15.5000	16.7000	14.9000	14.9100	+7.266%	134	1,619	-90.946%
2025-12-02	13.0000	14.8500	13.0000	13.9000	+11.557%	114	1,609	-90.288%
2025-12-01	13.8200	13.8600	12.0000	12.4600	-14.069%	116	1,577	-89.165%
2025-11-28	14.0000	15.5200	13.9500	14.5000	+6.072%	98	1,549	-90.690%
2025-11-26	12.4900	13.6700	12.1000	13.6700	+19.912%	16	1,525	-90.124%
2025-11-25	12.4500	13.1000	11.4000	11.4000	-10.024%	6	1,525	-88.158%
2025-11-24	10.0000	12.6700	10.0000	12.6700	+27.337%	89	1,521	-89.345%
2025-11-21	10.5400	10.5600	9.2500	9.9500	-3.398%	144	1,463	-86.432%
2025-11-20	12.7000	12.7000	10.1500	10.3000	-19.531%	138	1,460	-86.893%
2025-11-19	13.9500	13.9500	11.9200	12.8000	-9.859%	86	1,432	-89.453%
2025-11-18	12.7500	14.7500	12.7500	14.2000	+5.185%	146	1,388	-90.493%
2025-11-17	14.0000	14.0000	12.7000	13.5000	-11.765%	32	1,360	-90.000%
2025-11-14	16.0000	16.2500	14.9700	15.3000	-6.707%	63	1,363	-91.176%
2025-11-13	18.4000	18.4000	16.0200	16.4000	-13.684%	140	1,362	-91.768%
2025-11-12	19.2300	20.1000	18.3500	19.0000	+2.758%	26	1,362	-92.895%
2025-11-11	19.1200	19.2100	18.4700	18.4900	-7.550%	105	1,360	-92.699%
2025-11-10	20.3000	20.4900	19.7500	20.0000	+1.833%	12	1,271	-93.250%
2025-11-07	16.5000	19.6400	16.1500	19.6400	+13.855%	285	1,266	-93.126%
2025-11-06	18.7300	18.7300	17.2500	17.2500	-11.990%	42	1,353	-92.174%
2025-11-05	18.7300	20.8000	18.5800	19.6000	+7.692%	228	1,342	-93.112%
2025-11-04	19.0000	20.4000	17.8000	18.2000	-11.436%	148	1,286	-92.582%
2025-11-03	21.7500	22.2000	20.4800	20.5500	-9.071%	101	1,175	-93.431%
2025-10-31	23.3300	23.5000	22.5300	22.6000	+2.961%	28	1,175	-94.027%
2025-10-30	24.5500	24.5500	21.9500	21.9500	-17.201%	54	1,172	-93.850%
2025-10-29	26.0000	26.5100	26.0000	26.5100	-8.111%	4	1,156	-94.908%
2025-10-28	27.6500	28.8500	27.6500	28.8500	+0.523%	30	1,156	-95.321%
2025-10-27	27.0000	28.7000	27.0000	28.7000	+11.154%	79	1,100	-95.296%
2025-10-24	26.3000	26.3000	25.7500	25.8200	+2.787%	83	1,100	-94.771%
2025-10-23	24.4900	25.2500	24.4900	25.1200	+2.531%	14	1,076	-94.626%
2025-10-22	25.9700	25.9700	23.6000	24.5000	-15.517%	245	1,066	-94.490%
2025-10-21	29.0000	29.0000	29.0000	29.0000	+0.870%	1	837	-95.345%
2025-10-20	28.7500	28.7500	28.7500	28.7500	+11.262%	1	838	-95.304%
2025-10-17	25.5000	26.7000	25.0000	25.8400	-4.403%	19	838	-94.776%
2025-10-16	30.0000	30.0000	26.9500	27.0300	-9.143%	118	829	-95.006%
2025-10-15	27.8000	29.7500	27.5000	29.7500	+7.207%	41	818	-95.462%
2025-10-14	28.1000	29.5000	27.7500	27.7500	-6.879%	18	816	-95.135%
2025-10-13	28.9500	30.0000	28.9500	29.8000	+4.561%	22	811	-95.470%
2025-10-10	29.4800	30.9500	28.5000	28.5000	-9.667%	130	806	-95.263%
2025-10-09	32.1100	32.1100	31.2400	31.5500	-5.821%	24	799	-95.721%
2025-10-08	32.7000	33.6300	31.9700	33.5000	0.000%	82	798	-95.970%
2025-10-07	37.9800	37.9800	32.8000	33.5000	-4.286%	290	771	-95.970%
2025-10-06	34.4500	38.0000	34.0500	35.0000	+7.792%	398	721	-96.143%
2025-10-03	32.6200	33.7500	31.8000	32.4700	-0.092%	80	717	-95.842%
2025-10-02	32.0000	32.5000	30.0500	32.5000	+8.333%	152	651	-95.846%
2025-10-01	31.3500	31.8500	29.9000	30.0000	+2.740%	157	585	-95.500%
2025-09-30	29.8000	30.5000	28.7500	29.2000	-4.575%	70	452	-95.377%
2025-09-29	31.2000	31.4500	30.0000	30.6000	+5.517%	111	423	-95.588%
2025-09-26	26.8000	29.0300	26.6500	29.0000	+3.093%	41	371	-95.345%
2025-09-25	27.7500	28.3900	26.6800	28.1300	-6.077%	35	367	-95.201%
2025-09-24	32.2000	32.2000	29.3000	29.9500	-7.846%	17	347	-95.492%
2025-09-23	34.5000	35.6900	31.2000	32.5000	-3.532%	130	338	-95.846%
2025-09-22	36.9500	36.9900	33.6900	33.6900	-14.384%	173	292	-95.993%
2025-09-19	39.0000	39.3500	38.6800	39.3500	+0.025%	7	151	-96.569%
2025-09-18	39.9500	39.9500	38.3000	39.3400	+8.524%	83	150	-96.568%
2025-09-17	34.9400	36.2500	32.5300	36.2500	+11.026%	42	122	-96.276%
2025-09-16	31.0500	32.6500	29.4500	32.6500	+7.507%	36	87	-95.865%
2025-09-15	30.6500	30.6500	29.3400	30.3700	0.000%	80	65	-95.555%

.dark-mode .NccspV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NccspV{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C70BMNR Jan 21 2028 70.00 Call (BMNR280121C00070000)option OPRA

BMNR20280121C70
BMNR Jan 21 2028 70.00 Call (BMNR280121C00070000)
option OPRA