Dark

BMNR20280121C90
BMNR Jan 21 2028 90.00 Call (BMNR280121C00090000)
option OPRA

EOD

Jul 9, 2026

1.05+6.061%(+0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1000	1.1000	1.0500	1.0500	+6.061%	9	10,093	0.000%
2026-07-08	1.0300	1.0300	0.9900	0.9900	-16.102%	36	10,098	+6.061%
2026-07-06	1.0900	1.2400	1.0900	1.1800	+31.111%	10	10,098	-11.017%
2026-07-02	1.0100	1.0100	0.9000	0.9000	-4.255%	305	10,260	+16.667%
2026-07-01	1.0000	1.0000	0.8800	0.9400	+6.818%	178	10,260	+11.702%
2026-06-30	0.8900	0.9200	0.7800	0.8800	+1.149%	74	10,255	+19.318%
2026-06-29	0.9000	0.9500	0.7400	0.8700	-4.396%	226	10,258	+20.690%
2026-06-26	0.8200	0.9300	0.8200	0.9100	+10.976%	152	10,155	+15.385%
2026-06-25	0.9400	0.9800	0.8200	0.8200	-13.684%	444	10,027	+28.049%
2026-06-24	1.0000	1.0500	0.9000	0.9500	-13.636%	390	9,901	+10.526%
2026-06-23	1.1000	1.1100	1.0500	1.1000	-12.698%	119	9,719	-4.545%
2026-06-22	1.3100	1.3200	1.2200	1.2600	+9.565%	15	9,788	-16.667%
2026-06-18	1.2000	1.2200	1.1500	1.1500	-4.167%	339	9,534	-8.696%
2026-06-17	1.3100	1.3600	1.2000	1.2000	-7.692%	5	9,534	-12.500%
2026-06-16	1.4400	1.4400	1.2500	1.3000	-9.722%	118	9,532	-19.231%
2026-06-15	1.4800	1.5000	1.4000	1.4400	+5.109%	35	9,446	-27.083%
2026-06-12	1.4000	1.4300	1.3400	1.3700	-6.164%	159	9,430	-23.358%
2026-06-11	1.4200	1.4600	1.3500	1.4600	+5.036%	345	9,357	-28.082%
2026-06-10	1.3900	1.3900	1.3900	1.3900	-0.714%	1	9,024	-24.460%
2026-06-09	1.4000	1.4500	1.3400	1.4000	-16.168%	174	9,023	-25.000%
2026-06-08	1.5900	1.6700	1.5900	1.6700	+9.150%	19	8,877	-37.126%
2026-06-05	1.5600	1.5600	1.4200	1.5300	-12.571%	319	8,868	-31.373%
2026-06-04	1.6100	1.7500	1.5500	1.7500	+11.465%	58	8,655	-40.000%
2026-06-03	1.6400	1.7300	1.5500	1.5700	-7.647%	18	8,616	-33.121%
2026-06-02	1.7500	1.7500	1.6000	1.7000	-12.821%	152	8,603	-38.235%
2026-06-01	1.8500	1.9800	1.8200	1.9500	+0.515%	25	8,747	-46.154%
2026-05-29	1.9000	1.9400	1.9000	1.9400	+9.605%	7	8,746	-45.876%
2026-05-28	1.4900	1.7700	1.4900	1.7700	+9.259%	81	8,749	-40.678%
2026-05-27	1.6500	1.6900	1.5800	1.6200	-10.989%	25	8,767	-35.185%
2026-05-26	1.8800	1.9100	1.7600	1.8200	+10.303%	55	8,782	-42.308%
2026-05-22	1.7900	1.7900	1.6500	1.6500	-12.234%	18	8,800	-36.364%
2026-05-21	1.8500	1.8800	1.8100	1.8800	+3.297%	52	8,827	-44.149%
2026-05-20	1.7300	1.8500	1.7300	1.8200	+3.409%	221	8,827	-42.308%
2026-05-19	1.5900	1.8000	1.5900	1.7600	+0.571%	8	8,289	-40.341%
2026-05-18	1.8900	1.9000	1.7000	1.7500	-16.667%	1,048	8,289	-40.000%
2026-05-15	2.3400	2.3400	2.0500	2.1000	-17.647%	15	8,289	-50.000%
2026-05-14	2.3600	2.6700	2.3200	2.5500	+4.508%	368	8,285	-58.824%
2026-05-13	2.4500	2.4500	2.4400	2.4400	+2.521%	54	7,969	-56.967%
2026-05-12	2.3800	2.3800	2.3800	2.3800	-11.852%	5	7,969	-55.882%
2026-05-11	2.5800	2.7000	2.5700	2.7000	+4.651%	24	7,969	-61.111%
2026-05-08	2.3900	2.6100	2.3200	2.5800	+9.322%	217	7,950	-59.302%
2026-05-07	2.4000	2.4300	2.2900	2.3600	-9.231%	106	7,812	-55.508%
2026-05-06	2.6000	2.7200	2.5700	2.6000	-4.059%	23	7,739	-59.615%
2026-05-05	2.7000	2.7400	2.6600	2.7100	+5.447%	6	7,737	-61.255%
2026-05-04	2.4400	2.7700	2.4400	2.5700	+4.049%	11	7,737	-59.144%
2026-05-01	2.4500	2.5100	2.3700	2.4700	+9.778%	12	7,742	-57.490%
2026-04-30	2.3400	2.3400	2.2500	2.2500	+2.273%	96	7,742	-53.333%
2026-04-29	2.4000	2.4000	2.1500	2.2000	-4.348%	17	7,684	-52.273%
2026-04-28	2.2400	2.3000	2.2400	2.3000	-13.534%	4	7,682	-54.348%
2026-04-27	2.6600	2.6600	2.6600	2.6600	-11.333%	6	7,681	-60.526%
2026-04-24	2.7200	3.0000	2.7200	3.0000	+6.007%	6	7,681	-65.000%
2026-04-23	2.8300	2.9300	2.8300	2.8300	-4.068%	55	7,675	-62.898%
2026-04-22	2.9100	2.9500	2.7500	2.9500	+23.950%	97	7,623	-64.407%
2026-04-21	2.6300	2.7800	2.3800	2.3800	-11.194%	15	7,558	-55.882%
2026-04-20	2.4400	2.7200	2.4400	2.6800	-6.620%	32	7,558	-60.821%
2026-04-17	2.7700	3.0000	2.7000	2.8700	+14.343%	83	7,546	-63.415%
2026-04-16	2.4800	2.5100	2.3000	2.5100	-3.089%	878	7,586	-58.167%
2026-04-15	2.3500	2.5900	2.3000	2.5900	+12.609%	31	7,359	-59.459%
2026-04-14	2.5500	2.7600	2.3000	2.3000	-4.959%	948	7,340	-54.348%
2026-04-13	2.3500	2.4700	2.3500	2.4200	-4.724%	66	6,537	-56.612%
2026-04-10	2.5300	2.5400	2.5300	2.5400	-0.392%	115	6,538	-58.661%
2026-04-09	2.4800	2.5800	2.4500	2.5500	0.000%	1,493	6,590	-58.824%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+5.809%	5	5,219	-58.824%
2026-04-07	2.4100	2.4100	2.4100	2.4100	-4.743%	10	5,219	-56.432%
2026-04-06	2.8200	2.8200	2.5300	2.5300	+5.858%	36	5,219	-58.498%
2026-04-02	2.4000	2.4000	2.2500	2.3900	-6.275%	196	5,011	-56.067%
2026-04-01	2.6900	2.6900	2.5500	2.5500	-6.934%	114	5,011	-58.824%
2026-03-31	2.2700	2.7400	2.2200	2.7400	+27.442%	34	4,963	-61.679%
2026-03-30	2.3800	2.3900	2.1500	2.1500	-8.120%	87	4,954	-51.163%
2026-03-27	2.5200	2.6000	2.2600	2.3400	-10.687%	382	4,954	-55.128%
2026-03-26	2.9000	2.9000	2.6200	2.6200	-14.098%	19	4,794	-59.924%
2026-03-25	3.3000	3.3000	3.0500	3.0500	0.000%	10	4,790	-65.574%
2026-03-24	3.2000	3.2000	3.0000	3.0500	-6.728%	16	4,784	-65.574%
2026-03-23	3.3700	3.4200	3.1500	3.2700	+0.615%	133	4,789	-67.890%
2026-03-20	3.2500	3.2700	3.1000	3.2500	0.000%	22	4,727	-67.692%
2026-03-19	3.3800	3.3800	3.2000	3.2500	-9.218%	64	4,733	-67.692%
2026-03-18	3.7000	3.7500	3.5800	3.5800	-11.605%	12	4,733	-70.670%
2026-03-17	4.0400	4.0500	3.9700	4.0500	+1.250%	16	4,732	-74.074%
2026-03-16	3.8900	4.0500	3.8200	4.0000	+21.212%	29	4,730	-73.750%
2026-03-13	3.9200	3.9200	3.2500	3.3000	-3.226%	14	4,730	-68.182%
2026-03-11	3.6200	3.6200	3.4100	3.4100	-10.026%	5	4,731	-69.208%
2026-03-10	3.6500	3.8600	3.6000	3.7900	+5.866%	45	4,730	-72.296%
2026-03-09	3.5500	3.5800	3.5200	3.5800	+6.548%	17	4,738	-70.670%
2026-03-06	3.4500	3.4500	3.3200	3.3600	-5.352%	7	4,728	-68.750%
2026-03-05	4.2000	4.2000	3.5500	3.5500	-14.458%	632	4,728	-70.423%
2026-03-04	4.0000	4.2500	4.0000	4.1500	+17.232%	19	4,128	-74.699%
2026-03-03	3.8100	3.8100	3.5400	3.5400	-5.600%	10	4,126	-70.339%
2026-03-02	3.6500	3.9500	3.5300	3.7500	+9.649%	14	4,123	-72.000%
2026-02-27	3.5100	3.7500	3.4200	3.4200	-8.800%	6	4,116	-69.298%
2026-02-26	4.0000	4.0000	3.7100	3.7500	-10.287%	22	4,120	-72.000%
2026-02-25	4.0000	4.2800	3.7500	4.1800	+24.776%	212	4,316	-74.880%
2026-02-24	3.2500	3.4600	3.2500	3.3500	-5.634%	108	4,316	-68.657%
2026-02-23	3.3400	3.5500	3.3400	3.5500	-8.269%	38	4,292	-70.423%
2026-02-20	3.7000	3.8700	3.7000	3.8700	+8.708%	21	4,297	-72.868%
2026-02-19	3.5300	3.5600	3.5300	3.5600	-4.813%	4	4,276	-70.506%
2026-02-18	3.8200	3.8200	3.7000	3.7400	-1.319%	13	4,275	-71.925%
2026-02-17	3.8000	3.8500	3.7000	3.7900	-1.558%	94	4,265	-72.296%
2026-02-13	4.0000	4.2500	3.8100	3.8500	+4.054%	29	4,274	-72.727%
2026-02-12	3.8000	3.8000	3.5000	3.7000	-0.270%	24	4,274	-71.622%
2026-02-11	3.9000	3.9000	3.7000	3.7100	-6.076%	15	4,263	-71.698%
2026-02-10	4.0000	4.1500	3.9400	3.9500	+0.254%	63	4,263	-73.418%
2026-02-09	3.8500	3.9500	3.7100	3.9400	-3.902%	100	4,257	-73.350%
2026-02-06	4.0000	4.2000	3.8500	4.1000	+22.754%	213	4,255	-74.390%
2026-02-05	4.0400	4.0400	3.2000	3.3400	-24.091%	137	4,206	-68.563%
2026-02-04	4.5000	4.7900	4.4000	4.4000	-5.376%	210	4,105	-76.136%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-8.824%	1	3,953	-77.419%
2026-02-02	5.5800	5.6000	5.1000	5.1000	-15.423%	215	3,953	-79.412%
2026-01-30	6.6000	6.6000	5.8500	6.0300	-8.775%	78	3,925	-82.587%
2026-01-29	6.5800	6.6100	6.4000	6.6100	-15.256%	261	3,917	-84.115%
2026-01-28	8.0100	8.0100	7.7000	7.8000	+4.000%	16	3,704	-86.538%
2026-01-27	7.0000	7.6000	7.0000	7.5000	+6.082%	107	3,704	-86.000%
2026-01-26	7.2500	7.2500	6.9500	7.0700	-5.733%	43	3,794	-85.149%
2026-01-23	7.5000	7.7200	7.5000	7.5000	-2.471%	5	3,780	-86.000%
2026-01-22	7.6000	7.7500	7.5900	7.6900	+0.523%	30	3,778	-86.346%
2026-01-21	7.6500	7.7500	6.9100	7.6500	+1.864%	450	3,777	-86.275%
2026-01-20	7.8000	7.9700	7.4000	7.5100	-9.409%	1,463	3,517	-86.019%
2026-01-16	8.4900	9.0000	8.1000	8.2900	-3.267%	101	2,838	-87.334%
2026-01-15	9.5000	9.5000	8.5700	8.5700	-11.007%	30	2,838	-87.748%
2026-01-14	9.9000	10.1700	9.4200	9.6300	+7.000%	106	2,820	-89.097%
2026-01-13	8.8100	9.0300	8.8100	9.0000	+6.257%	89	2,803	-88.333%
2026-01-12	8.4400	8.9500	8.4400	8.4700	+0.833%	27	2,810	-87.603%
2026-01-09	8.6300	8.6300	7.9400	8.4000	-2.326%	169	2,813	-87.500%
2026-01-08	7.9900	8.6800	7.9900	8.6000	+0.585%	35	2,955	-87.791%
2026-01-07	8.7300	8.8100	8.3100	8.5500	-7.367%	35	2,923	-87.719%
2026-01-06	10.3000	10.3000	9.2000	9.2300	-12.429%	11	2,928	-88.624%
2026-01-05	10.2200	10.5400	10.0000	10.5400	+12.367%	83	2,948	-90.038%
2026-01-02	8.0000	9.3800	8.0000	9.3800	+25.906%	67	2,948	-88.806%
2025-12-31	7.8800	7.9500	7.4000	7.4500	-5.696%	166	2,915	-85.906%
2025-12-30	8.5000	8.6500	7.8100	7.9000	-6.509%	34	2,915	-86.709%
2025-12-29	8.4800	9.0000	8.2000	8.4500	0.000%	209	2,885	-87.574%
2025-12-26	9.2500	9.3100	8.2500	8.4500	-5.056%	67	2,684	-87.574%
2025-12-24	8.9400	9.2500	8.7500	8.9000	-4.198%	22	2,684	-88.202%
2025-12-23	9.6000	9.6000	8.9000	9.2900	-9.366%	123	2,684	-88.698%
2025-12-22	11.2500	11.2500	9.8500	10.2500	-5.093%	314	2,633	-89.756%
2025-12-19	10.0200	10.8400	10.0200	10.8000	+20.000%	119	2,682	-90.278%
2025-12-18	10.0000	10.5200	9.0000	9.0000	-5.759%	39	2,729	-88.333%
2025-12-17	10.2700	11.2100	9.5000	9.5500	-11.163%	1,187	2,730	-89.005%
2025-12-16	10.6200	10.8000	9.8500	10.7500	+0.844%	197	3,489	-90.233%
2025-12-15	11.1100	11.5100	10.5000	10.6600	-15.397%	65	3,642	-90.150%
2025-12-12	14.8700	15.1000	12.6000	12.6000	-17.105%	13	3,685	-91.667%
2025-12-11	15.1700	15.7100	15.1700	15.2000	-13.143%	1,277	3,681	-93.092%
2025-12-10	15.6000	17.5000	15.6000	17.5000	+9.375%	50	2,721	-94.000%
2025-12-09	14.0800	16.1000	14.0800	16.0000	+17.647%	15	2,682	-93.438%
2025-12-08	14.1000	14.1000	13.2900	13.6000	+4.375%	24	2,674	-92.279%
2025-12-05	14.1500	14.7000	13.0000	13.0300	-8.239%	20	2,673	-91.942%
2025-12-04	13.0000	14.5000	13.0000	14.2000	+6.129%	25	2,663	-92.606%
2025-12-03	13.1500	13.4300	13.1500	13.3800	+6.022%	4	2,647	-92.152%
2025-12-02	11.6000	12.6200	11.6000	12.6200	+13.694%	37	2,644	-91.680%
2025-12-01	10.8000	11.2100	10.2500	11.1000	-8.642%	120	2,608	-90.541%
2025-11-28	14.0000	14.8000	12.0500	12.1500	+8.969%	80	2,524	-91.358%
2025-11-26	10.4500	12.3500	10.1100	11.1500	+10.069%	50	2,462	-90.583%
2025-11-25	10.5000	11.0000	9.8000	10.1300	-9.715%	311	2,462	-89.635%
2025-11-24	9.4600	11.2200	8.9000	11.2200	+28.966%	406	2,268	-90.642%
2025-11-21	8.6500	8.9800	8.1800	8.7000	-2.357%	28	2,021	-87.931%
2025-11-20	10.9600	10.9600	8.6500	8.9100	-16.884%	343	2,010	-88.215%
2025-11-19	11.2500	11.2500	10.2700	10.7200	-14.582%	39	1,938	-90.205%
2025-11-18	11.6500	12.7600	11.6500	12.5500	+13.063%	265	1,939	-91.633%
2025-11-17	13.0200	13.0200	10.9700	11.1000	-16.163%	53	1,721	-90.541%
2025-11-14	13.7100	14.0000	12.7200	13.2400	-8.056%	72	1,718	-92.069%
2025-11-13	15.8400	16.3700	14.4000	14.4000	-15.294%	18	1,665	-92.708%
2025-11-12	16.7000	17.0000	16.0000	17.0000	+4.938%	18	1,662	-93.824%
2025-11-11	17.4000	17.4500	16.2000	16.2000	-11.717%	18	1,663	-93.519%
2025-11-10	18.5000	18.5000	17.7400	18.3500	+10.078%	7	1,655	-94.278%
2025-11-07	14.7200	17.3000	14.1700	16.6700	+12.407%	99	1,651	-93.701%
2025-11-06	16.8600	16.8600	14.8300	14.8300	-15.014%	102	1,669	-92.920%
2025-11-05	17.1000	17.4500	16.8500	17.4500	+8.994%	21	1,622	-93.983%
2025-11-04	16.5100	17.5800	16.0100	16.0100	-13.646%	120	1,609	-93.442%
2025-11-03	19.8500	19.8500	17.8600	18.5400	-7.068%	118	1,498	-94.337%
2025-10-31	20.4500	20.8000	19.5500	19.9500	+3.101%	104	1,498	-94.737%
2025-10-30	20.9000	20.9000	19.2400	19.3500	-13.423%	54	1,599	-94.574%
2025-10-29	23.0300	23.0300	22.3500	22.3500	-7.453%	16	1,563	-95.302%
2025-10-28	24.0300	24.2700	23.9000	24.1500	-3.400%	60	1,560	-95.652%
2025-10-27	24.5500	25.1000	23.9000	25.0000	+9.890%	17	1,571	-95.800%
2025-10-24	22.7500	22.7500	22.7500	22.7500	+1.111%	3	1,571	-95.385%
2025-10-23	22.0200	22.5200	22.0200	22.5000	+9.012%	33	1,568	-95.333%
2025-10-22	21.7500	22.0700	20.6400	20.6400	-14.887%	14	1,567	-94.913%
2025-10-21	23.2600	25.6000	23.2600	24.2500	+0.664%	24	1,562	-95.670%
2025-10-20	24.4500	25.9600	24.0100	24.0900	+6.593%	278	1,573	-95.641%
2025-10-17	22.7500	23.0300	22.0000	22.6000	-8.687%	115	1,558	-95.354%
2025-10-16	26.2700	26.6500	23.2500	24.7500	+0.610%	38	1,512	-95.758%
2025-10-15	24.8500	25.5000	24.0000	24.6000	-4.243%	28	1,490	-95.732%
2025-10-14	24.8000	25.6900	24.3500	25.6900	-3.239%	32	1,484	-95.913%
2025-10-13	25.9800	27.6000	25.8300	26.5500	+2.987%	32	1,502	-96.045%
2025-10-10	29.2400	29.2400	25.2000	25.7800	-5.568%	236	1,502	-95.927%
2025-10-09	29.0000	29.0000	27.1300	27.3000	-7.833%	31	1,517	-96.154%
2025-10-08	28.7000	29.8700	28.7000	29.6200	+0.611%	131	1,518	-96.455%
2025-10-07	33.9500	34.3000	29.0300	29.4400	-9.415%	87	1,631	-96.433%
2025-10-06	31.0000	32.7000	30.8000	32.5000	+11.953%	96	1,571	-96.769%
2025-10-03	29.7000	29.8500	29.0300	29.0300	+0.694%	22	1,572	-96.383%
2025-10-02	28.5000	28.8800	26.4300	28.8300	+6.659%	810	1,570	-96.358%
2025-10-01	28.5800	28.7000	26.6200	27.0300	+1.617%	106	810	-96.115%
2025-09-30	26.7800	27.4000	25.9500	26.6000	-3.971%	189	805	-96.053%
2025-09-29	28.0000	28.5400	26.8600	27.7000	+4.845%	206	773	-96.209%
2025-09-26	24.2000	26.4200	23.7500	26.4200	+2.882%	13	752	-96.026%
2025-09-25	24.2000	25.9000	23.3500	25.6800	-5.588%	197	761	-95.911%
2025-09-24	28.8500	28.8500	27.2000	27.2000	-7.231%	19	574	-96.140%
2025-09-23	32.1000	32.1000	28.6800	29.3200	-5.419%	60	573	-96.419%
2025-09-22	34.2000	34.2000	30.3200	31.0000	-12.995%	568	527	-96.613%
2025-09-19	37.4500	37.4500	35.2500	35.6300	0.000%	7	0	-97.053%

.dark-mode .fnN581{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnN581{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C90BMNR Jan 21 2028 90.00 Call (BMNR280121C00090000)option OPRA

BMNR20280121C90
BMNR Jan 21 2028 90.00 Call (BMNR280121C00090000)
option OPRA