Dark

BMNR20280121C85
BMNR Jan 21 2028 85.00 Call (BMNR280121C00085000)
option OPRA

EOD

Sep 10, 2026

2.72-2.158%(-0.06)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7200	2.7200	2.7200	2.7200	-2.158%	100	4,759	0.000%
2026-09-09	2.8000	2.8000	2.7800	2.7800	-4.795%	13	4,759	-2.158%
2026-09-08	2.8500	2.9700	2.8500	2.9200	+2.098%	17	4,759	-6.849%
2026-09-04	3.0600	3.0600	2.8600	2.8600	-4.348%	35	4,764	-4.895%
2026-09-03	2.9900	2.9900	2.9900	2.9900	+24.066%	2	4,764	-9.030%
2026-09-02	2.3700	2.4100	2.3700	2.4100	-13.309%	59	4,764	+12.863%
2026-08-28	3.2000	3.2000	2.7800	2.7800	-14.462%	36	4,764	-2.158%
2026-08-27	3.5000	3.5000	3.2500	3.2500	0.000%	3	4,733	-16.308%
2026-08-26	3.2400	3.2500	3.1500	3.2500	+2.201%	86	4,735	-16.308%
2026-08-25	3.1500	3.1800	3.1500	3.1800	+7.797%	15	4,735	-14.465%
2026-08-24	3.2000	3.2000	2.9500	2.9500	+15.686%	18	4,745	-7.797%
2026-08-21	2.4900	2.5500	2.4900	2.5500	+18.605%	3	4,737	+6.667%
2026-08-20	2.1500	2.1500	2.1500	2.1500	+9.137%	2	4,734	+26.512%
2026-08-19	1.5000	1.9700	1.5000	1.9700	+21.605%	6	4,734	+38.071%
2026-08-17	1.6200	1.6200	1.6200	1.6200	+1.250%	2	4,729	+67.901%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-6.433%	9	4,729	+70.000%
2026-08-07	1.7900	1.7900	1.7100	1.7100	+7.547%	30	4,729	+59.064%
2026-08-06	1.6300	1.6300	1.5900	1.5900	-1.852%	45	4,744	+71.069%
2026-08-05	1.6200	1.6200	1.6200	1.6200	+5.882%	2	4,749	+67.901%
2026-08-04	1.5400	1.5400	1.5300	1.5300	+3.378%	38	4,751	+77.778%
2026-08-03	1.4800	1.4800	1.4800	1.4800	+5.714%	5	4,751	+83.784%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-0.709%	9	4,756	+94.286%
2026-07-29	1.4100	1.4100	1.4100	1.4100	-9.032%	1	4,759	+92.908%
2026-07-28	1.5100	1.5500	1.5100	1.5500	+10.714%	45	4,759	+75.484%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-9.677%	2	4,761	+94.286%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+10.714%	44	4,761	+75.484%
2026-07-21	1.4800	1.4800	1.4000	1.4000	+3.704%	82	4,761	+94.286%
2026-07-17	1.1300	1.3500	1.1300	1.3500	+3.846%	2	4,761	+101.481%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-0.763%	5	4,762	+109.231%
2026-07-14	1.2800	1.3100	1.2800	1.3100	+25.962%	6	4,762	+107.634%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-5.455%	10	4,760	+161.538%
2026-07-10	1.1500	1.1700	1.1000	1.1000	-5.983%	85	4,760	+147.273%
2026-07-09	1.0900	1.1700	1.0900	1.1700	-7.143%	11	4,751	+132.479%
2026-07-06	0.9800	1.3500	0.9800	1.2600	+26.000%	5	4,751	+115.873%
2026-07-02	1.0700	1.1200	1.0000	1.0000	-2.913%	85	4,750	+172.000%
2026-07-01	1.0500	1.0500	1.0300	1.0300	+11.957%	31	4,750	+164.078%
2026-06-30	0.9400	0.9400	0.9200	0.9200	-3.158%	2	4,751	+195.652%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-5.000%	3	4,752	+186.316%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-0.990%	26	4,752	+172.000%
2026-06-24	1.0200	1.0200	1.0100	1.0100	-12.174%	51	4,732	+169.307%
2026-06-23	1.1800	1.1800	1.1500	1.1500	-11.538%	2	4,781	+136.522%
2026-06-22	1.4200	1.4200	1.3000	1.3000	+8.333%	3	4,782	+109.231%
2026-06-18	1.2300	1.3000	1.2000	1.2000	-15.493%	116	4,781	+126.667%
2026-06-16	1.4900	1.4900	1.4200	1.4200	-12.883%	2	4,781	+91.549%
2026-06-15	1.6300	1.6300	1.6300	1.6300	+9.396%	1	4,781	+66.871%
2026-06-12	1.5000	1.5000	1.4900	1.4900	+6.429%	3	4,781	+82.550%
2026-06-11	1.6000	1.6000	1.4000	1.4000	-4.762%	2	4,781	+94.286%
2026-06-10	1.4900	1.4900	1.4700	1.4700	-0.676%	2	4,782	+85.034%
2026-06-09	1.6500	1.6500	1.4800	1.4800	-16.384%	2	4,784	+83.784%
2026-06-08	1.7700	1.7700	1.7700	1.7700	+12.025%	6	4,786	+53.672%
2026-06-05	1.6200	1.7100	1.5200	1.5800	-15.508%	60	4,792	+72.152%
2026-06-04	1.7600	1.8700	1.7500	1.8700	+15.432%	45	4,827	+45.455%
2026-06-03	1.7000	1.7000	1.6200	1.6200	-5.263%	8	4,825	+67.901%
2026-06-02	1.9000	1.9000	1.7100	1.7100	-16.585%	85	4,825	+59.064%
2026-06-01	1.9800	2.0500	1.9500	2.0500	0.000%	12	4,857	+32.683%
2026-05-29	1.8000	2.0500	1.8000	2.0500	+10.811%	61	4,857	+32.683%
2026-05-28	1.6300	1.8500	1.6200	1.8500	+2.778%	1,954	4,862	+47.027%
2026-05-27	1.8200	1.8300	1.8000	1.8000	-6.736%	6	3,003	+51.111%
2026-05-26	1.9500	2.0500	1.9100	1.9300	+1.579%	35	3,007	+40.933%
2026-05-22	1.9900	1.9900	1.9000	1.9000	-5.000%	5	3,014	+43.158%
2026-05-21	1.9500	2.0000	1.8900	2.0000	+0.503%	26	3,031	+36.000%
2026-05-20	1.9300	1.9900	1.9300	1.9900	+2.577%	3	3,031	+36.683%
2026-05-19	1.9000	1.9400	1.8500	1.9400	+2.105%	26	3,035	+40.206%
2026-05-18	1.9900	2.1000	1.8400	1.9000	-19.831%	47	3,035	+43.158%
2026-05-15	2.3700	2.3700	2.3700	2.3700	-15.957%	12	3,035	+14.768%
2026-05-14	2.5800	2.8200	2.4500	2.8200	+6.818%	84	3,035	-3.546%
2026-05-13	2.6100	2.6400	2.6100	2.6400	+1.538%	3	2,958	+3.030%
2026-05-12	2.6700	2.8000	2.6000	2.6000	-9.091%	11	2,958	+4.615%
2026-05-11	2.8500	2.8600	2.8500	2.8600	+2.878%	5	2,958	-4.895%
2026-05-08	2.9800	2.9800	2.7800	2.7800	-2.797%	131	2,959	-2.158%
2026-05-06	2.8600	2.8600	2.8600	2.8600	-0.348%	2	2,938	-4.895%
2026-05-04	2.8700	2.8700	2.8700	2.8700	+5.128%	10	2,938	-5.226%
2026-05-01	2.7300	2.7300	2.7300	2.7300	+8.765%	1	2,937	-0.366%
2026-04-30	2.5300	2.5300	2.5100	2.5100	+8.190%	70	2,937	+8.367%
2026-04-29	2.3000	2.4400	2.3000	2.3200	-5.306%	21	2,937	+17.241%
2026-04-28	2.4000	2.4500	2.4000	2.4500	-12.811%	7	2,937	+11.020%
2026-04-27	2.8100	2.8100	2.8100	2.8100	+2.182%	2	2,939	-3.203%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-7.718%	1	2,939	-1.091%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-3.871%	2	2,940	-8.725%
2026-04-22	2.8800	3.1000	2.8800	3.1000	+21.569%	16	2,942	-12.258%
2026-04-21	2.5500	2.5500	2.5500	2.5500	-12.671%	1	2,942	+6.667%
2026-04-17	3.0200	3.0700	2.9200	2.9200	+11.450%	41	2,942	-6.849%
2026-04-16	2.7600	2.7600	2.5000	2.6200	-5.415%	261	2,915	+3.817%
2026-04-15	2.6100	2.7700	2.6100	2.7700	+10.800%	24	2,720	-1.805%
2026-04-14	3.0000	3.0000	2.5000	2.5000	-4.943%	3	2,719	+8.800%
2026-04-13	2.6100	2.6300	2.5700	2.6300	-0.379%	5	2,719	+3.422%
2026-04-10	3.0000	3.0000	2.6400	2.6400	-2.222%	2	2,716	+3.030%
2026-04-08	2.7500	2.7500	2.7000	2.7000	+1.887%	2	2,716	+0.741%
2026-04-07	2.6000	2.6500	2.6000	2.6500	-1.487%	25	2,715	+2.642%
2026-04-06	2.9000	2.9000	2.6900	2.6900	+3.462%	17	2,720	+1.115%
2026-04-02	2.5800	2.6000	2.5800	2.6000	-6.475%	11	2,723	+4.615%
2026-04-01	2.7800	2.7800	2.7800	2.7800	-3.136%	1	2,723	-2.158%
2026-03-31	2.4000	2.8700	2.4000	2.8700	+21.097%	13	2,722	-5.226%
2026-03-30	2.5100	2.5700	2.3700	2.3700	-10.566%	7	2,722	+14.768%
2026-03-27	2.7500	2.7500	2.6000	2.6500	-7.018%	6	2,722	+2.642%
2026-03-26	3.0600	3.0600	2.8500	2.8500	-16.667%	4	2,723	-4.561%
2026-03-25	3.4200	3.4200	3.4200	3.4200	+0.588%	5	2,722	-20.468%
2026-03-23	3.5500	3.5500	3.3000	3.4000	0.000%	23	2,722	-20.000%
2026-03-20	3.5500	3.5500	3.4000	3.4000	-18.072%	9	2,730	-20.000%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-1.425%	1	2,738	-34.458%
2026-03-16	4.2500	4.3700	4.2000	4.2100	+19.263%	5	2,737	-35.392%
2026-03-13	4.2000	4.2000	3.5000	3.5300	-5.867%	11	2,734	-22.946%
2026-03-12	3.5000	3.7500	3.5000	3.7500	+1.351%	16	2,730	-27.467%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-6.329%	4	2,736	-26.486%
2026-03-10	3.9500	3.9500	3.9500	3.9500	+7.629%	1	2,736	-31.139%
2026-03-09	3.7500	3.7500	3.6700	3.6700	-7.089%	2	2,735	-25.886%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-19.388%	40	2,733	-31.139%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+30.667%	10	2,773	-44.490%
2026-03-03	3.7500	3.7500	3.7500	3.7500	-6.484%	2	2,783	-27.467%
2026-03-02	3.6900	4.0100	3.6900	4.0100	+11.389%	9	2,783	-32.170%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-18.736%	3	2,778	-24.444%
2026-02-25	4.1600	4.4300	4.1600	4.4300	+26.571%	7	2,773	-38.600%
2026-02-24	3.5800	3.6800	3.5000	3.5000	-1.408%	25	2,773	-22.286%
2026-02-23	3.5500	3.6000	3.5000	3.5500	-7.792%	46	2,778	-23.380%
2026-02-20	3.8500	3.8500	3.8500	3.8500	+4.054%	18	2,806	-29.351%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-11.905%	17	2,788	-26.486%
2026-02-18	4.4000	4.4000	4.0500	4.2000	+12.000%	13	2,771	-35.238%
2026-02-17	4.1000	4.1000	3.7500	3.7500	-7.407%	7	2,784	-27.467%
2026-02-13	4.1500	4.1500	4.0500	4.0500	+3.846%	20	2,778	-32.840%
2026-02-12	3.9900	3.9900	3.8000	3.9000	+2.362%	12	2,778	-30.256%
2026-02-11	3.8100	3.8100	3.8100	3.8100	-8.193%	1	2,780	-28.609%
2026-02-10	4.2200	4.2500	4.1400	4.1500	-2.353%	292	2,780	-34.458%
2026-02-09	4.1800	4.2500	4.1800	4.2500	-2.299%	13	3,072	-36.000%
2026-02-06	4.3500	4.3500	4.2300	4.3500	+23.932%	9	3,075	-37.471%
2026-02-05	4.2000	4.4200	3.5100	3.5100	-25.319%	40	3,072	-22.507%
2026-02-04	5.0400	5.0400	4.4500	4.7000	-7.843%	56	3,077	-42.128%
2026-02-03	5.1300	5.2500	5.0000	5.1000	+2.000%	127	3,064	-46.667%
2026-02-02	5.5900	5.8800	5.0000	5.0000	-24.242%	125	3,039	-45.600%
2026-01-30	6.8800	6.8800	6.1000	6.6000	-1.345%	46	2,926	-58.788%
2026-01-29	6.8500	7.0000	6.6600	6.6900	-11.391%	2,111	2,927	-59.342%
2026-01-27	7.3300	7.5500	7.3300	7.5500	-1.307%	1,180	1,572	-63.974%
2026-01-26	7.5000	7.6500	7.5000	7.6500	-4.969%	2	1,913	-64.444%
2026-01-22	8.6000	8.6000	8.0500	8.0500	+8.784%	19	1,911	-66.211%
2026-01-21	7.8000	8.1000	7.0300	7.4000	-7.500%	30	1,910	-63.243%
2026-01-20	8.0000	8.0000	7.7500	8.0000	-9.091%	6	1,904	-66.000%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-9.744%	1	1,906	-69.091%
2026-01-14	10.3500	10.5000	9.7500	9.7500	+8.333%	23	1,906	-72.103%
2026-01-13	9.2200	9.2500	9.0000	9.0000	-2.808%	22	1,900	-69.778%
2026-01-12	8.6000	9.3500	8.6000	9.2600	+6.682%	17	1,878	-70.626%
2026-01-09	8.9600	9.1500	8.6800	8.6800	-3.556%	9	1,868	-68.664%
2026-01-08	9.4500	9.4500	9.0000	9.0000	+1.124%	8	1,870	-69.778%
2026-01-07	8.6500	9.0000	8.6500	8.9000	-9.828%	34	1,864	-69.438%
2026-01-06	10.4000	10.4000	9.8700	9.8700	-10.273%	6	1,840	-72.442%
2026-01-05	10.3400	11.0000	10.3400	11.0000	+11.675%	44	1,842	-75.273%
2026-01-02	9.0000	10.0000	9.0000	9.8500	+20.859%	24	1,842	-72.386%
2025-12-31	8.2500	8.2500	8.0400	8.1500	-3.436%	294	1,807	-66.626%
2025-12-30	8.9100	8.9100	8.4400	8.4400	-3.653%	27	1,807	-67.773%
2025-12-26	8.7500	8.7600	8.7500	8.7600	-4.575%	35	1,807	-68.950%
2025-12-24	9.1800	9.1800	9.1800	9.1800	-3.874%	1	1,806	-70.370%
2025-12-23	10.0000	10.0000	9.2500	9.5500	-9.221%	64	1,806	-71.518%
2025-12-22	10.9200	10.9200	10.5200	10.5200	-4.364%	8	1,805	-74.144%
2025-12-19	11.1000	11.2000	10.8000	11.0000	+18.919%	15	1,805	-75.273%
2025-12-18	10.2000	10.5000	9.2500	9.2500	-15.448%	116	1,794	-70.595%
2025-12-17	11.0200	11.6500	10.8100	10.9400	+1.767%	1,177	1,794	-75.137%
2025-12-16	11.0000	11.0400	10.7500	10.7500	-4.699%	12	633	-74.698%
2025-12-15	12.7800	12.7800	11.1400	11.2800	-14.286%	31	627	-75.887%
2025-12-12	14.3300	14.3300	13.1600	13.1600	-19.511%	7	626	-79.331%
2025-12-09	14.5600	16.4800	14.5600	16.3500	+10.398%	13	619	-83.364%
2025-12-08	14.5000	14.8100	13.9100	14.8100	+5.786%	4	619	-81.634%
2025-12-05	15.0000	15.2700	14.0000	14.0000	-4.697%	11	617	-80.571%
2025-12-04	13.3300	14.6900	13.3300	14.6900	+8.815%	8	611	-81.484%
2025-12-03	13.5400	13.6000	13.5000	13.5000	+2.041%	7	610	-79.852%
2025-12-02	12.0000	13.2300	12.0000	13.2300	+20.602%	30	608	-79.441%
2025-12-01	10.8000	10.9700	10.8000	10.9700	-15.420%	8	584	-75.205%
2025-11-28	14.2500	14.2500	12.9700	12.9700	+16.323%	5	581	-79.029%
2025-11-26	11.2500	11.8000	11.1500	11.1500	+3.241%	12	583	-75.605%
2025-11-25	11.1000	11.3000	10.8000	10.8000	-10.000%	69	583	-74.815%
2025-11-24	9.5000	12.0000	9.5000	12.0000	+37.143%	38	639	-77.333%
2025-11-21	9.5000	9.5000	8.5000	8.7500	-13.366%	55	619	-68.914%
2025-11-20	10.5000	10.5000	9.5000	10.1000	-8.348%	46	659	-73.069%
2025-11-19	12.7300	12.7500	10.8800	11.0200	-14.903%	67	676	-75.318%
2025-11-18	11.8300	13.5000	11.8300	12.9500	+14.602%	35	649	-78.996%
2025-11-17	13.5700	13.5700	11.2500	11.3000	-19.687%	239	651	-75.929%
2025-11-14	14.5000	14.5000	14.0500	14.0700	-7.373%	45	797	-80.668%
2025-11-13	16.8500	16.8500	14.9400	15.1900	-11.377%	38	811	-82.093%
2025-11-12	17.1400	17.1400	17.1400	17.1400	-9.789%	5	809	-84.131%
2025-11-10	18.7500	19.0000	18.3300	19.0000	+10.209%	12	809	-85.684%
2025-11-07	15.0500	17.2400	15.0400	17.2400	+10.868%	12	810	-84.223%
2025-11-06	15.9500	15.9500	15.5500	15.5500	-15.443%	18	813	-82.508%
2025-11-05	17.4800	18.7500	17.4000	18.3900	+11.118%	63	802	-85.209%
2025-11-04	17.0600	17.5500	16.5000	16.5500	-14.691%	21	809	-83.565%
2025-11-03	19.6000	19.6000	19.0000	19.4000	-9.133%	40	790	-85.979%
2025-10-31	21.3500	21.3500	21.3500	21.3500	+7.448%	95	790	-87.260%
2025-10-30	22.0000	22.6000	19.8700	19.8700	-14.940%	195	843	-86.311%
2025-10-29	23.9800	23.9800	23.3300	23.3600	-6.784%	53	821	-88.356%
2025-10-28	24.9500	25.0600	24.7500	25.0600	+3.768%	40	804	-89.146%
2025-10-27	24.5000	24.5000	24.1500	24.1500	+2.461%	2	838	-88.737%
2025-10-24	23.5700	23.5700	23.5700	23.5700	+0.213%	1	838	-88.460%
2025-10-23	22.7400	23.5200	22.4500	23.5200	+8.637%	20	839	-88.435%
2025-10-22	22.7800	22.7800	21.6500	21.6500	-12.384%	435	819	-87.436%
2025-10-21	24.7100	24.7100	24.7100	24.7100	-0.242%	1	677	-88.992%
2025-10-20	25.8000	26.2200	24.7700	24.7700	+7.883%	35	677	-89.019%
2025-10-17	23.8500	23.8500	22.9600	22.9600	-11.454%	6	673	-88.153%
2025-10-16	26.2800	26.2800	25.9300	25.9300	+3.720%	6	671	-89.510%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-5.660%	1	675	-89.120%
2025-10-14	25.9000	26.5000	25.9000	26.5000	-2.717%	21	676	-89.736%
2025-10-13	26.4600	27.3700	26.4600	27.2400	+3.574%	21	672	-90.015%
2025-10-10	29.0000	29.0000	26.2000	26.3000	-7.719%	115	660	-89.658%
2025-10-09	28.6000	28.6000	28.5000	28.5000	-4.523%	3	562	-90.456%
2025-10-08	29.3500	29.8500	29.3500	29.8500	-2.674%	4	563	-90.888%
2025-10-07	33.0000	33.0000	29.9000	30.6700	-6.151%	144	563	-91.131%
2025-10-06	32.4000	32.6800	31.9300	32.6800	+10.630%	22	493	-91.677%
2025-10-03	30.0000	30.8000	29.5300	29.5400	-1.533%	8	487	-90.792%
2025-10-02	30.2000	30.2000	27.9500	30.0000	+7.720%	233	482	-90.933%
2025-10-01	30.0000	30.0000	27.8500	27.8500	+2.390%	7	513	-90.233%
2025-09-30	27.1500	27.2000	26.3500	27.2000	-4.561%	95	514	-90.000%
2025-09-29	28.5000	29.1700	28.1200	28.5000	+7.547%	59	511	-90.456%
2025-09-26	25.6800	26.8700	24.5000	26.5000	+2.317%	93	501	-89.736%
2025-09-25	25.7000	26.3800	25.0600	25.9000	-6.363%	28	464	-89.498%
2025-09-24	29.4000	29.7300	27.6600	27.6600	-8.106%	51	445	-90.166%
2025-09-23	32.5800	32.5800	29.6400	30.1000	-3.895%	11	450	-90.963%
2025-09-22	34.9000	34.9000	31.3200	31.3200	-14.192%	56	445	-91.315%
2025-09-19	36.5900	37.5400	35.7900	36.5000	+1.671%	29	442	-92.548%
2025-09-18	36.1700	38.5300	35.0000	35.9000	+8.656%	412	423	-92.423%
2025-09-17	31.1000	33.7500	30.1300	33.0400	0.000%	118	0	-91.768%

.dark-mode .N2cKCJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2cKCJ{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C85BMNR Jan 21 2028 85.00 Call (BMNR280121C00085000)option OPRA

BMNR20280121C85
BMNR Jan 21 2028 85.00 Call (BMNR280121C00085000)
option OPRA