Dark

BMNR20280121C80
BMNR Jan 21 2028 80.00 Call (BMNR280121C00080000)
option OPRA

EOD

Jul 9, 2026

1.30+13.043%(+0.15)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2500	1.3000	1.2500	1.3000	+13.043%	41	6,198	0.000%
2026-07-08	1.1600	1.1600	1.0900	1.1500	-8.000%	44	6,198	+13.043%
2026-07-07	1.4500	1.4500	1.2500	1.2500	-10.714%	7	6,199	+4.000%
2026-07-06	1.1700	1.4000	1.0600	1.4000	+37.255%	70	6,195	-7.143%
2026-07-02	1.2000	1.2000	1.0200	1.0200	-5.556%	39	6,185	+27.451%
2026-07-01	1.0900	1.1100	1.0800	1.0800	-5.263%	178	6,185	+20.370%
2026-06-30	1.0800	1.1400	1.0800	1.1400	+21.277%	4	6,226	+14.035%
2026-06-29	1.0000	1.0400	0.9400	0.9400	-7.843%	7	6,230	+38.298%
2026-06-26	0.9500	1.1500	0.9500	1.0200	+4.082%	841	6,228	+27.451%
2026-06-25	1.0000	1.0700	0.9800	0.9800	-10.909%	52	6,370	+32.653%
2026-06-24	1.1500	1.2500	1.0500	1.1000	-11.290%	154	6,410	+18.182%
2026-06-23	1.2400	1.2400	1.2400	1.2400	-6.767%	1	6,349	+4.839%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-1.481%	10	6,349	-2.256%
2026-06-18	1.3000	1.3600	1.2900	1.3500	-0.735%	8	6,354	-3.704%
2026-06-17	1.3600	1.5000	1.3600	1.3600	-1.449%	11	6,354	-4.412%
2026-06-16	1.5900	1.5900	1.3800	1.3800	-18.343%	89	6,353	-5.797%
2026-06-15	1.6800	1.6900	1.6800	1.6900	+9.032%	2	6,371	-23.077%
2026-06-12	1.6600	1.6600	1.5200	1.5500	-5.488%	33	6,372	-16.129%
2026-06-11	1.5500	1.6400	1.5000	1.6400	+5.806%	47	6,363	-20.732%
2026-06-10	1.5500	1.5600	1.5500	1.5500	-3.125%	14	6,363	-16.129%
2026-06-09	1.7500	1.7500	1.5400	1.6000	-18.782%	162	6,355	-18.750%
2026-06-08	1.6500	1.9700	1.6500	1.9700	+19.394%	97	6,241	-34.010%
2026-06-05	1.6500	1.7000	1.6000	1.6500	-17.500%	213	6,233	-21.212%
2026-06-04	1.8000	2.0000	1.8000	2.0000	+9.290%	41	6,230	-35.000%
2026-06-03	1.8500	1.8500	1.7500	1.8300	-3.684%	25	6,243	-28.962%
2026-06-02	2.3300	2.3300	1.8500	1.9000	-14.414%	40	6,246	-31.579%
2026-06-01	1.6800	2.2900	1.6800	2.2200	+0.909%	17	6,265	-41.441%
2026-05-29	1.9500	2.2000	1.9000	2.2000	+12.245%	81	6,265	-40.909%
2026-05-28	1.7500	2.0900	1.7500	1.9600	+2.618%	165	6,302	-33.673%
2026-05-27	1.9400	1.9700	1.9100	1.9100	-6.829%	22	6,155	-31.937%
2026-05-26	2.1300	2.3100	2.0500	2.0500	+5.128%	149	6,159	-36.585%
2026-05-22	2.0500	2.1000	1.9500	1.9500	-8.019%	108	5,988	-33.333%
2026-05-21	2.1400	2.1400	2.1200	2.1200	+0.474%	8	5,994	-38.679%
2026-05-20	2.0200	2.1100	2.0200	2.1100	+1.442%	79	5,994	-38.389%
2026-05-19	2.0000	2.0900	2.0000	2.0800	+3.483%	18	6,060	-37.500%
2026-05-18	2.1300	2.1300	2.0000	2.0100	-15.900%	15	6,060	-35.323%
2026-05-15	2.6500	2.6500	2.3100	2.3900	-21.122%	2,821	6,060	-45.607%
2026-05-14	2.7300	3.2000	2.7000	3.0300	+10.182%	84	4,395	-57.096%
2026-05-13	2.7500	2.7500	2.5800	2.7500	-2.482%	29	4,388	-52.727%
2026-05-12	2.7000	2.8200	2.7000	2.8200	-11.875%	35	4,388	-53.901%
2026-05-11	2.9800	3.2000	2.9200	3.2000	+15.108%	16	4,388	-59.375%
2026-05-08	2.7700	2.7800	2.7600	2.7800	-5.119%	30	4,375	-53.237%
2026-05-07	2.9300	2.9300	2.9300	2.9300	-1.347%	1	4,365	-55.631%
2026-05-06	3.1100	3.1500	2.9700	2.9700	-4.194%	13	4,365	-56.229%
2026-05-05	3.2000	3.2000	3.1000	3.1000	+1.639%	44	4,365	-58.065%
2026-05-04	3.2000	3.2000	3.0500	3.0500	+10.909%	74	4,392	-57.377%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+6.589%	10	4,333	-52.727%
2026-04-29	2.6000	2.6000	2.5500	2.5800	-8.185%	35	4,333	-49.612%
2026-04-28	2.7000	2.8100	2.6300	2.8100	-5.387%	43	4,332	-53.737%
2026-04-27	3.0300	3.0300	2.9700	2.9700	-2.623%	40	4,346	-56.229%
2026-04-24	3.1300	3.2500	3.0100	3.0500	-3.175%	32	4,331	-57.377%
2026-04-23	3.4500	3.4500	3.1500	3.1500	-4.545%	12	4,324	-58.730%
2026-04-22	3.1500	3.4000	3.1500	3.3000	+17.857%	25	4,315	-60.606%
2026-04-21	3.1000	3.1000	2.8000	2.8000	-6.355%	111	4,277	-53.571%
2026-04-20	2.9500	2.9900	2.9000	2.9900	-5.975%	21	4,277	-56.522%
2026-04-17	3.2200	3.2500	3.0500	3.1800	+9.655%	90	4,257	-59.119%
2026-04-16	3.0100	3.0100	2.7700	2.9000	+1.754%	206	4,211	-55.172%
2026-04-15	2.7300	2.8500	2.7300	2.8500	+2.518%	9	4,076	-54.386%
2026-04-14	3.0600	3.0600	2.6700	2.7800	+0.361%	139	4,075	-53.237%
2026-04-13	2.7100	2.8200	2.7100	2.7700	-5.137%	33	3,944	-53.069%
2026-04-10	2.9100	2.9200	2.9100	2.9200	-0.341%	115	3,962	-55.479%
2026-04-09	2.8700	2.9300	2.7400	2.9300	-2.333%	61	3,966	-55.631%
2026-04-08	3.0200	3.0500	3.0000	3.0000	+12.360%	31	4,020	-56.667%
2026-04-07	2.6700	2.6700	2.6700	2.6700	-12.459%	3	3,990	-51.311%
2026-04-06	2.8800	3.0700	2.8800	3.0500	+18.217%	81	3,990	-57.377%
2026-04-02	2.6900	2.6900	2.4600	2.5800	-12.542%	32	4,010	-49.612%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-0.673%	6	4,010	-55.932%
2026-03-31	2.6600	3.0000	2.6600	2.9700	+20.732%	10	4,004	-56.229%
2026-03-30	2.7700	2.7700	2.4600	2.4600	-9.559%	54	4,008	-47.154%
2026-03-27	3.0200	3.0200	2.7200	2.7200	-15.000%	67	4,003	-52.206%
2026-03-26	3.2600	3.2700	3.2000	3.2000	-8.571%	1,029	4,004	-59.375%
2026-03-25	3.7000	3.7000	3.4500	3.5000	0.000%	7	5,012	-62.857%
2026-03-24	3.5800	3.5800	3.5000	3.5000	-2.778%	7	5,009	-62.857%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+2.857%	10	5,008	-63.889%
2026-03-20	3.7500	3.7500	3.5000	3.5000	-4.110%	2	4,998	-62.857%
2026-03-19	4.2000	4.2000	3.6400	3.6500	-7.360%	50	4,997	-64.384%
2026-03-18	4.2800	4.2800	3.9400	3.9400	-11.461%	52	5,025	-67.005%
2026-03-17	4.5100	4.5500	4.3100	4.4500	-3.261%	33	5,075	-70.787%
2026-03-16	4.2700	4.6000	4.1500	4.6000	+22.340%	18	5,051	-71.739%
2026-03-13	3.7600	3.7600	3.7600	3.7600	-1.571%	5	5,046	-65.426%
2026-03-11	4.2700	4.2700	3.8200	3.8200	-0.779%	61	5,041	-65.969%
2026-03-09	3.9000	3.9000	3.8500	3.8500	+2.667%	2	4,981	-66.234%
2026-03-06	3.7300	3.7500	3.7300	3.7500	-19.006%	7	4,980	-65.333%
2026-03-04	4.3700	4.6300	4.3700	4.6300	+15.750%	63	4,981	-71.922%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-5.213%	13	4,922	-67.500%
2026-03-02	3.9100	4.3500	3.9100	4.2200	+12.234%	20	4,929	-69.194%
2026-02-27	3.8500	3.8500	3.7500	3.7600	-10.476%	10	4,924	-65.426%
2026-02-26	4.4500	4.4500	4.0000	4.2000	-7.895%	37	4,928	-69.048%
2026-02-25	4.4000	4.8000	4.4000	4.5600	+23.243%	47	4,935	-71.491%
2026-02-24	3.8000	3.8600	3.6000	3.7000	-2.632%	72	4,935	-64.865%
2026-02-23	3.9000	4.0000	3.6600	3.8000	-7.317%	27	4,955	-65.789%
2026-02-20	4.1800	4.1800	4.1000	4.1000	+3.015%	14	4,959	-68.293%
2026-02-19	4.1000	4.1000	3.9500	3.9800	-2.927%	38	4,946	-67.337%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-3.302%	2	4,948	-68.293%
2026-02-17	4.1000	4.2500	4.1000	4.2400	-2.529%	40	4,950	-69.340%
2026-02-13	4.3800	4.6300	4.3000	4.3500	+8.750%	60	4,858	-70.115%
2026-02-12	4.1500	4.1500	3.9500	4.0000	-1.478%	29	4,858	-67.500%
2026-02-11	4.1400	4.2200	4.0000	4.0600	-7.517%	21	4,849	-67.980%
2026-02-10	4.7800	4.7800	4.3800	4.3900	-7.188%	331	4,852	-70.387%
2026-02-09	4.2300	4.9000	4.2000	4.7300	+3.275%	408	4,916	-72.516%
2026-02-06	4.3000	4.6000	4.1900	4.5800	+23.784%	1,259	4,877	-71.616%
2026-02-05	4.5000	5.0500	3.7000	3.7000	-26.000%	68	5,556	-64.865%
2026-02-04	5.3200	5.3600	4.7000	5.0000	-9.091%	108	5,544	-74.000%
2026-02-03	5.7500	5.7500	5.1500	5.5000	-2.309%	121	5,500	-76.364%
2026-02-02	5.7800	6.4000	5.6000	5.6300	-13.385%	138	5,466	-76.909%
2026-01-30	7.3000	7.3000	6.3500	6.5000	-7.539%	56	5,471	-80.000%
2026-01-29	7.6500	8.0000	6.9000	7.0300	-19.195%	1,077	5,463	-81.508%
2026-01-28	8.5500	8.8000	8.5000	8.7000	+7.011%	55	4,493	-85.057%
2026-01-27	7.8800	8.2500	7.7000	8.1300	+4.231%	1,588	4,536	-84.010%
2026-01-26	8.0000	8.0000	7.3500	7.8000	-6.587%	141	3,577	-83.333%
2026-01-23	8.0000	8.6000	8.0000	8.3500	+1.829%	10	3,498	-84.431%
2026-01-22	8.6000	8.7500	8.2000	8.2000	+7.190%	5	3,493	-84.146%
2026-01-21	7.6500	7.6500	7.6500	7.6500	-6.020%	9	3,496	-83.007%
2026-01-20	8.3500	8.6600	8.0000	8.1400	-15.648%	28	3,496	-84.029%
2026-01-16	9.6200	9.6500	9.6200	9.6500	+2.660%	6	3,507	-86.528%
2026-01-15	10.1400	10.1400	9.4000	9.4000	-9.179%	11	3,507	-86.170%
2026-01-14	10.3700	11.3000	10.2000	10.3500	+3.293%	55	3,507	-87.440%
2026-01-13	9.9500	10.0200	8.7600	10.0200	+0.200%	7	3,505	-87.026%
2026-01-12	9.3700	10.0000	9.3700	10.0000	+8.578%	2,511	3,507	-87.000%
2026-01-09	8.8000	9.4000	8.8000	9.2100	-5.538%	6	1,005	-85.885%
2026-01-08	8.7500	9.7500	8.7500	9.7500	+3.175%	138	1,003	-86.667%
2026-01-07	9.5000	9.6000	9.3500	9.4500	-7.895%	14	1,093	-86.243%
2026-01-06	11.1600	11.2600	10.2600	10.2600	-7.982%	13	1,106	-87.329%
2026-01-05	10.8000	11.5500	10.7500	11.1500	+9.314%	53	1,114	-88.341%
2026-01-02	8.8000	10.3500	8.5000	10.2000	+26.708%	133	1,119	-87.255%
2025-12-31	8.4000	8.5000	8.0500	8.0500	-3.593%	27	1,138	-83.851%
2025-12-30	9.2500	9.5000	8.3000	8.3500	-11.170%	30	1,138	-84.431%
2025-12-29	8.9200	9.4000	8.9200	9.4000	+4.444%	7	1,137	-86.170%
2025-12-26	9.5000	9.5000	9.0000	9.0000	-6.639%	5	1,139	-85.556%
2025-12-24	9.5000	9.9000	9.4000	9.6400	-3.984%	13	1,139	-86.515%
2025-12-23	10.4000	10.4000	9.8000	10.0400	-11.307%	73	1,139	-87.052%
2025-12-22	11.9000	11.9000	11.3200	11.3200	+1.252%	52	1,165	-88.516%
2025-12-19	11.5800	11.5800	11.1800	11.1800	+2.569%	3	1,115	-88.372%
2025-12-18	10.9000	10.9000	10.9000	10.9000	+4.808%	86	1,114	-88.073%
2025-12-17	12.0000	12.0000	10.4000	10.4000	-8.612%	64	1,028	-87.500%
2025-12-16	11.2500	11.4200	10.0000	11.3800	+1.880%	230	972	-88.576%
2025-12-15	12.5900	12.5900	11.1700	11.1700	-20.214%	26	804	-88.362%
2025-12-12	15.4900	15.4900	14.0000	14.0000	-12.500%	20	802	-90.714%
2025-12-11	16.4000	17.2500	16.0000	16.0000	-11.602%	110	813	-91.875%
2025-12-10	16.4400	18.1000	16.4400	18.1000	+8.060%	176	863	-92.818%
2025-12-09	15.0000	16.7500	15.0000	16.7500	+13.176%	19	693	-92.239%
2025-12-08	14.9700	15.0100	14.2500	14.8000	+2.210%	95	680	-91.216%
2025-12-05	15.0000	16.0000	14.4500	14.4800	-2.360%	8	620	-91.022%
2025-12-04	13.7000	14.8400	13.7000	14.8300	+5.853%	39	618	-91.234%
2025-12-03	14.0100	14.0100	14.0100	14.0100	+5.656%	2	601	-90.721%
2025-12-02	12.5300	13.2600	12.5300	13.2600	+14.805%	6	599	-90.196%
2025-12-01	11.6200	11.6200	11.2500	11.5500	-11.494%	7	598	-88.745%
2025-11-28	14.1100	14.1100	13.0500	13.0500	+18.636%	4	597	-90.038%
2025-11-26	10.5500	11.2700	10.5500	11.0000	-5.579%	17	593	-88.182%
2025-11-25	11.6500	11.6500	11.6500	11.6500	-2.673%	1	593	-88.841%
2025-11-24	10.2500	11.9700	10.2500	11.9700	+28.987%	17	593	-89.140%
2025-11-21	9.9500	9.9500	8.6000	9.2800	-8.119%	58	592	-85.991%
2025-11-20	10.6000	11.4500	9.8400	10.1000	-12.174%	39	614	-87.129%
2025-11-19	13.1200	13.1200	11.1500	11.5000	-15.874%	74	613	-88.696%
2025-11-18	12.1200	13.6700	11.8500	13.6700	+16.241%	128	592	-90.490%
2025-11-17	13.8900	13.9200	11.6800	11.7600	-15.517%	225	542	-88.946%
2025-11-14	14.5000	14.7000	13.5000	13.9200	-9.552%	29	436	-90.661%
2025-11-13	16.0900	16.0900	15.0000	15.3900	-11.297%	30	430	-91.553%
2025-11-12	17.4100	17.4100	17.3500	17.3500	0.000%	5	435	-92.507%
2025-11-11	17.9000	18.1500	17.3500	17.3500	-6.216%	63	435	-92.507%
2025-11-10	19.5000	19.5000	18.5000	18.5000	+3.700%	19	448	-92.973%
2025-11-07	15.1000	17.8400	14.6500	17.8400	+8.780%	13	448	-92.713%
2025-11-06	17.0000	17.0000	16.0500	16.4000	-11.351%	20	439	-92.073%
2025-11-05	17.9000	18.5000	17.9000	18.5000	+9.467%	52	424	-92.973%
2025-11-04	17.8300	18.5000	16.8300	16.9000	-11.518%	13	473	-92.308%
2025-11-03	20.0000	20.1000	19.0200	19.1000	-12.984%	87	414	-93.194%
2025-10-31	21.8000	22.0400	21.0000	21.9500	+5.024%	16	414	-94.077%
2025-10-30	23.2500	23.2500	20.9000	20.9000	-12.917%	21	419	-93.780%
2025-10-29	25.0000	25.0000	24.0000	24.0000	-9.091%	5	413	-94.583%
2025-10-28	26.1500	26.4000	26.0000	26.4000	-1.786%	63	411	-95.076%
2025-10-27	26.2300	27.0000	26.0000	26.8800	+9.002%	10	339	-95.164%
2025-10-24	24.6600	24.6600	24.6600	24.6600	+2.965%	2	339	-94.728%
2025-10-23	23.3400	23.9500	23.3000	23.9500	+14.048%	7	339	-94.572%
2025-10-22	24.5000	24.5000	21.0000	21.0000	-19.075%	15	332	-93.810%
2025-10-21	26.8000	26.8000	25.9500	25.9500	-2.223%	16	328	-94.990%
2025-10-20	25.7000	26.5400	25.7000	26.5400	+6.801%	21	314	-95.102%
2025-10-17	24.0000	24.8500	23.5000	24.8500	-1.584%	27	313	-94.769%
2025-10-16	27.8800	27.8800	25.2500	25.2500	-7.237%	18	318	-94.851%
2025-10-15	26.7000	27.2200	25.7000	27.2200	+3.302%	28	317	-95.224%
2025-10-14	25.5300	26.5100	25.5300	26.3500	-8.188%	46	327	-95.066%
2025-10-13	27.8000	28.7000	27.0000	28.7000	+5.904%	23	326	-95.470%
2025-10-10	27.0000	27.1000	27.0000	27.1000	-7.192%	6	317	-95.203%
2025-10-09	29.2000	29.2000	29.2000	29.2000	-7.302%	3	316	-95.548%
2025-10-08	30.0000	31.5000	30.0000	31.5000	+0.639%	16	313	-95.873%
2025-10-07	35.5300	35.6500	31.3000	31.3000	-7.941%	24	299	-95.847%
2025-10-06	32.2000	34.4000	32.2000	34.0000	+11.842%	29	288	-96.176%
2025-10-03	31.2500	31.8000	30.4000	30.4000	-0.491%	9	287	-95.724%
2025-10-02	29.4500	30.6000	29.4500	30.5500	+7.193%	6	283	-95.745%
2025-10-01	29.4600	29.6000	28.5000	28.5000	+1.786%	48	281	-95.439%
2025-09-30	28.4000	28.4000	27.5000	28.0000	-3.448%	44	294	-95.357%
2025-09-29	29.8300	29.8300	28.6100	29.0000	+9.932%	54	272	-95.517%
2025-09-26	27.5000	27.5000	26.1800	26.3800	-1.235%	13	226	-95.072%
2025-09-25	26.5500	27.2000	25.3000	26.7100	-8.840%	73	214	-95.133%
2025-09-24	31.0000	31.0000	29.3000	29.3000	-2.980%	45	157	-95.563%
2025-09-23	33.4900	33.5500	30.2000	30.2000	-5.329%	24	154	-95.695%
2025-09-22	34.0000	35.0000	31.6000	31.9000	-14.842%	140	152	-95.925%
2025-09-19	38.5000	39.0000	36.0000	37.4600	+4.345%	16	110	-96.530%
2025-09-18	38.4800	38.5000	35.9000	35.9000	+5.588%	52	104	-96.379%
2025-09-17	32.0200	34.1000	30.7300	34.0000	0.000%	97	0	-96.176%

.dark-mode .CQqFgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQqFgX{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C80BMNR Jan 21 2028 80.00 Call (BMNR280121C00080000)option OPRA

BMNR20280121C80
BMNR Jan 21 2028 80.00 Call (BMNR280121C00080000)
option OPRA