Dark

BMNR20280121C95
BMNR Jan 21 2028 95.00 Call (BMNR280121C00095000)
option OPRA

EOD

Jul 9, 2026

0.9700-4.902%(-0.0500)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9700	1.0500	0.9500	0.9700	-4.902%	85	32,833	0.000%
2026-07-08	1.0800	1.0800	0.9000	1.0200	-5.556%	136	32,793	-4.902%
2026-07-07	1.1900	1.1900	1.0200	1.0800	-1.818%	136	32,806	-10.185%
2026-07-06	0.8400	1.1800	0.8400	1.1000	+27.907%	372	32,842	-11.818%
2026-07-02	0.9500	1.0100	0.8500	0.8600	+1.176%	86	32,537	+12.791%
2026-07-01	0.7700	0.9400	0.7700	0.8500	+4.938%	920	32,537	+14.118%
2026-06-30	0.7700	0.8400	0.7500	0.8100	-5.814%	577	32,211	+19.753%
2026-06-29	0.8400	0.8700	0.7500	0.8600	0.000%	364	32,155	+12.791%
2026-06-26	0.7500	0.8900	0.7500	0.8600	+6.173%	167	32,077	+12.791%
2026-06-25	0.8500	0.9000	0.7600	0.8100	-8.989%	572	31,997	+19.753%
2026-06-24	0.9800	1.0400	0.8700	0.8900	-10.101%	597	31,861	+8.989%
2026-06-23	0.9900	1.1200	0.9600	0.9900	-10.811%	893	31,872	-2.020%
2026-06-22	1.2500	1.2500	1.0900	1.1100	-5.128%	302	32,129	-12.613%
2026-06-18	1.1000	1.1700	1.0000	1.1700	+2.632%	550	31,801	-17.094%
2026-06-17	1.2000	1.5000	1.1300	1.1400	-4.202%	358	31,801	-14.912%
2026-06-16	1.4500	1.4500	1.1300	1.1900	-15.000%	374	31,677	-18.487%
2026-06-15	1.4700	1.6300	1.3600	1.4000	+4.478%	703	31,610	-30.714%
2026-06-12	1.4500	1.4500	1.2500	1.3400	-4.286%	78	31,263	-27.612%
2026-06-11	1.3300	1.4500	1.2500	1.4000	+7.692%	498	31,293	-30.714%
2026-06-10	1.3700	1.4000	1.2600	1.3000	-7.143%	181	31,465	-25.385%
2026-06-09	1.4000	1.5000	1.2500	1.4000	-3.448%	2,424	31,469	-30.714%
2026-06-08	1.5000	1.5900	1.4500	1.4500	+1.399%	505	30,062	-33.103%
2026-06-05	1.5000	1.5000	1.3300	1.4300	-14.881%	1,201	29,920	-32.168%
2026-06-04	1.4700	1.6800	1.4200	1.6800	+13.514%	910	29,419	-42.262%
2026-06-03	1.5000	1.6800	1.4000	1.4800	-5.128%	612	29,184	-34.459%
2026-06-02	1.6800	1.7000	1.4600	1.5600	-21.212%	482	28,961	-37.821%
2026-06-01	1.6100	2.1000	1.5900	1.9800	+10.615%	324	28,876	-51.010%
2026-05-29	1.5100	1.8200	1.5100	1.7900	+11.875%	388	28,818	-45.810%
2026-05-28	1.4000	1.6900	1.3900	1.6000	+3.896%	618	28,784	-39.375%
2026-05-27	1.6200	1.6900	1.3000	1.5400	-4.938%	291	28,694	-37.013%
2026-05-26	1.6600	1.8300	1.6200	1.6200	+3.846%	301	28,615	-40.123%
2026-05-22	1.7000	1.7000	1.5300	1.5600	-8.235%	209	28,527	-37.821%
2026-05-21	1.7000	1.7400	1.6000	1.7000	+0.592%	2,320	26,397	-42.941%
2026-05-20	1.6300	1.7500	1.6300	1.6900	+2.424%	220	26,397	-42.604%
2026-05-19	1.6000	1.7800	1.5700	1.6500	0.000%	671	25,995	-41.212%
2026-05-18	1.8000	1.8000	1.5700	1.6500	-15.385%	1,350	25,995	-41.212%
2026-05-15	2.2900	2.3900	1.9000	1.9500	-20.732%	1,195	25,995	-50.256%
2026-05-14	2.2500	2.5200	2.1000	2.4600	+6.957%	680	25,996	-60.569%
2026-05-13	2.3100	2.3500	2.2300	2.3000	-0.862%	435	25,508	-57.826%
2026-05-12	2.3700	2.5300	2.1500	2.3200	-7.200%	467	25,508	-58.190%
2026-05-11	2.3900	2.6500	2.2800	2.5000	+6.383%	521	25,508	-61.200%
2026-05-08	2.3400	2.4000	2.0500	2.3500	+8.295%	1,340	25,390	-58.723%
2026-05-07	2.3500	2.3500	2.0500	2.1700	-12.146%	503	25,190	-55.300%
2026-05-06	2.5800	2.6000	2.2700	2.4700	-1.200%	756	25,181	-60.729%
2026-05-05	2.5700	2.6000	2.4100	2.5000	+1.215%	166	25,308	-61.200%
2026-05-04	2.4000	2.6500	2.3100	2.4700	+6.926%	349	25,261	-60.729%
2026-05-01	2.2900	2.4100	2.2500	2.3100	+4.525%	208	25,217	-58.009%
2026-04-30	2.0500	2.3500	2.0500	2.2100	+8.867%	537	25,217	-56.109%
2026-04-29	2.2000	2.2000	2.0000	2.0300	-10.177%	202	25,176	-52.217%
2026-04-28	2.1400	2.3400	2.0500	2.2600	-1.739%	94	25,145	-57.080%
2026-04-27	2.7100	2.7100	2.2000	2.3000	-8.000%	1,222	25,103	-57.826%
2026-04-24	2.5000	2.6000	2.3500	2.5000	0.000%	938	25,092	-61.200%
2026-04-23	2.6000	2.7900	2.4500	2.5000	-10.394%	633	25,079	-61.200%
2026-04-22	2.5400	2.7900	2.4900	2.7900	+32.857%	1,150	24,987	-65.233%
2026-04-21	2.5000	2.5200	2.1000	2.1000	-16.000%	430	25,070	-53.810%
2026-04-20	2.3100	2.5500	2.2500	2.5000	+0.806%	180	25,070	-61.200%
2026-04-17	2.4900	2.8000	2.4100	2.4800	+7.359%	333	25,037	-60.887%
2026-04-16	2.4100	2.4900	2.1500	2.3100	-2.532%	405	25,018	-58.009%
2026-04-15	2.2600	2.4800	2.1200	2.3700	+4.867%	351	25,082	-59.072%
2026-04-14	2.5000	2.6300	2.1100	2.2600	+0.893%	625	25,066	-57.080%
2026-04-13	2.1400	2.3500	2.1000	2.2400	+0.448%	94	24,950	-56.696%
2026-04-10	2.4900	2.4900	2.1700	2.2300	-0.889%	275	24,955	-56.502%
2026-04-09	2.2500	2.3500	2.0900	2.2500	-1.747%	102	24,828	-56.889%
2026-04-08	2.6500	2.6500	2.2600	2.2900	+5.530%	190	24,842	-57.642%
2026-04-07	2.2900	2.3500	2.1500	2.1700	-9.205%	1,187	24,854	-55.300%
2026-04-06	2.4000	2.5900	2.2500	2.3900	+8.636%	796	25,705	-59.414%
2026-04-02	2.1500	2.3200	2.0000	2.2000	-8.714%	325	26,207	-55.909%
2026-04-01	2.4100	2.4800	2.2500	2.4100	-6.950%	6,251	26,207	-59.751%
2026-03-31	2.2100	2.5900	2.1200	2.5900	+23.333%	257	20,465	-62.548%
2026-03-30	2.3200	2.3300	2.0200	2.1000	-4.545%	526	20,431	-53.810%
2026-03-27	2.3700	2.4700	2.2000	2.2000	-14.729%	277	20,437	-55.909%
2026-03-26	2.6700	2.8300	2.5000	2.5800	-8.185%	225	20,489	-62.403%
2026-03-25	3.0900	3.0900	2.7600	2.8100	-3.103%	266	20,485	-65.480%
2026-03-24	3.2000	3.2000	2.7900	2.9000	-6.452%	184	20,479	-66.552%
2026-03-23	3.0000	3.1500	2.8900	3.1000	+1.639%	158	20,495	-68.710%
2026-03-20	3.1000	3.2000	2.9000	3.0500	0.000%	247	20,497	-68.197%
2026-03-19	3.1500	3.2000	3.0000	3.0500	-8.955%	112	20,555	-68.197%
2026-03-18	3.4000	3.7500	3.3000	3.3500	-10.667%	66	20,566	-71.045%
2026-03-17	3.8000	3.9500	3.6700	3.7500	+1.351%	375	20,556	-74.133%
2026-03-16	3.7100	3.9000	3.5000	3.7000	+21.311%	475	20,553	-73.784%
2026-03-13	3.6000	3.7500	3.0500	3.0500	-5.573%	2,440	20,353	-68.197%
2026-03-12	3.3000	3.4200	3.1700	3.2300	-3.869%	41	18,059	-69.969%
2026-03-11	3.6200	3.7500	3.1800	3.3600	-4.000%	1,335	18,070	-71.131%
2026-03-10	3.5000	3.7000	3.4000	3.5000	+1.449%	94	16,916	-72.286%
2026-03-09	3.5400	3.5400	3.2500	3.4500	+9.524%	255	16,896	-71.884%
2026-03-06	3.2500	3.4000	3.1500	3.1500	-8.430%	84	16,846	-69.206%
2026-03-05	3.8100	3.8800	3.3500	3.4400	-10.649%	3,102	16,841	-71.802%
2026-03-04	3.7700	4.2500	3.7700	3.8500	+10.000%	341	14,920	-74.805%
2026-03-03	3.4000	3.5500	3.3200	3.5000	-2.235%	160	15,040	-72.286%
2026-03-02	3.3000	3.8000	3.2000	3.5800	+10.154%	52	14,929	-72.905%
2026-02-27	3.3600	3.4500	3.2500	3.2500	-9.722%	62	14,912	-70.154%
2026-02-26	3.7500	3.8500	3.5000	3.6000	-8.861%	28	14,906	-73.056%
2026-02-25	4.1500	4.1500	3.4700	3.9500	+21.538%	324	14,875	-75.443%
2026-02-24	3.3000	3.3700	3.1500	3.2500	-0.612%	186	14,875	-70.154%
2026-02-23	3.2500	3.4000	3.1500	3.2700	-6.304%	466	14,862	-70.336%
2026-02-20	3.4700	3.7000	3.4000	3.4900	+0.576%	1,683	14,908	-72.206%
2026-02-19	3.4000	3.5500	3.3500	3.4700	-1.977%	94	14,436	-72.046%
2026-02-18	3.6100	3.7000	3.5000	3.5400	+1.143%	371	14,465	-72.599%
2026-02-17	3.8500	3.8500	3.4000	3.5000	-7.895%	157	14,169	-72.286%
2026-02-13	3.8000	3.9500	3.6000	3.8000	+5.850%	418	13,983	-74.474%
2026-02-12	3.5400	3.6500	3.3000	3.5900	+3.161%	544	13,983	-72.981%
2026-02-11	3.6000	3.7800	3.3000	3.4800	-5.946%	294	13,903	-72.126%
2026-02-10	3.9300	4.1000	3.7000	3.7000	-11.905%	492	14,050	-73.784%
2026-02-09	3.5500	4.2000	3.4000	4.2000	+7.692%	283	13,990	-76.905%
2026-02-06	3.7300	4.0500	3.5500	3.9000	+21.118%	881	14,059	-75.128%
2026-02-05	3.9000	4.2500	3.1500	3.2200	-25.116%	633	14,203	-69.876%
2026-02-04	4.6000	4.7500	4.0000	4.3000	-12.245%	532	14,121	-77.442%
2026-02-03	5.0500	5.0800	4.5000	4.9000	-2.000%	234	14,177	-80.204%
2026-02-02	5.2500	5.5000	4.8800	5.0000	-14.530%	1,217	14,210	-80.600%
2026-01-30	6.2000	6.3500	5.6200	5.8500	-7.143%	570	13,693	-83.419%
2026-01-29	6.7000	7.1000	6.0500	6.3000	-14.169%	560	13,353	-84.603%
2026-01-28	7.4500	7.8000	7.2500	7.3400	+1.241%	472	13,095	-86.785%
2026-01-27	6.7300	7.4000	6.6700	7.2500	+8.209%	469	13,193	-86.621%
2026-01-26	6.8500	7.1500	6.6500	6.7000	-8.219%	106	13,163	-85.522%
2026-01-23	7.1500	7.5000	7.0000	7.3000	+1.389%	414	13,170	-86.712%
2026-01-22	7.2000	7.6500	7.0000	7.2000	-4.000%	217	12,809	-86.528%
2026-01-21	7.1500	7.5500	6.2500	7.5000	+4.895%	963	12,778	-87.067%
2026-01-20	7.5000	7.7000	7.1000	7.1500	-13.333%	1,614	12,588	-86.434%
2026-01-16	8.0000	8.4000	7.6000	8.2500	+1.726%	79	11,367	-88.242%
2026-01-15	9.2700	9.2700	8.1100	8.1100	-11.656%	1,283	11,367	-88.039%
2026-01-14	9.0500	10.0000	8.6700	9.1800	+10.337%	275	10,225	-89.434%
2026-01-13	8.7000	8.7000	8.2500	8.3200	-2.002%	77	10,161	-88.341%
2026-01-12	7.8000	8.5500	7.8000	8.4900	+6.125%	45	10,197	-88.575%
2026-01-09	7.7500	8.3500	7.6000	8.0000	-3.614%	46	10,199	-87.875%
2026-01-08	7.7000	8.6000	7.4000	8.3000	+3.750%	472	10,201	-88.313%
2026-01-07	8.6500	8.6500	7.8000	8.0000	-11.602%	149	10,141	-87.875%
2026-01-06	9.9900	9.9900	8.7700	9.0500	-10.218%	115	10,149	-89.282%
2026-01-05	9.7100	10.2000	9.3500	10.0800	+10.769%	384	10,015	-90.377%
2026-01-02	7.6000	9.1500	7.3000	9.1000	+36.842%	160	10,015	-89.341%
2025-12-31	7.6700	8.0000	6.6500	6.6500	-9.524%	673	10,047	-85.414%
2025-12-30	8.1000	8.4800	7.3000	7.3500	-9.259%	318	10,047	-86.803%
2025-12-29	8.5800	8.6400	8.0000	8.1000	-2.410%	252	9,804	-88.025%
2025-12-26	8.7000	8.7000	7.8700	8.3000	-3.263%	124	9,681	-88.313%
2025-12-24	8.5000	8.6000	8.3600	8.5800	-3.596%	126	9,782	-88.695%
2025-12-23	9.2500	9.3000	8.6000	8.9000	-8.718%	307	9,782	-89.101%
2025-12-22	11.0500	11.0900	9.5000	9.7500	-6.250%	387	9,661	-90.051%
2025-12-19	10.0500	10.6000	9.8800	10.4000	+21.354%	89	9,944	-90.673%
2025-12-18	10.0200	10.3000	8.5000	8.5700	-7.849%	249	9,894	-88.681%
2025-12-17	10.2000	10.6000	9.0000	9.3000	-9.709%	138	9,714	-89.570%
2025-12-16	10.5000	10.5000	9.7800	10.3000	+2.488%	106	9,695	-90.583%
2025-12-15	11.9800	11.9800	9.8500	10.0500	-18.952%	411	9,684	-90.348%
2025-12-12	14.5000	14.5000	12.4000	12.4000	-15.068%	176	9,477	-92.177%
2025-12-11	15.2400	15.2400	14.1500	14.6000	-11.676%	1,300	9,538	-93.356%
2025-12-10	14.6700	16.9500	14.6000	16.5300	+10.200%	169	9,475	-94.132%
2025-12-09	13.4100	15.5500	13.4100	15.0000	+15.385%	260	9,530	-93.533%
2025-12-08	13.6700	13.7900	12.9900	13.0000	+0.386%	111	9,343	-92.538%
2025-12-05	14.0000	14.2700	12.6500	12.9500	-6.159%	162	9,261	-92.510%
2025-12-04	12.4300	13.8000	11.9000	13.8000	+13.580%	81	9,250	-92.971%
2025-12-03	12.7200	13.0500	12.0000	12.1500	+3.404%	98	9,197	-92.016%
2025-12-02	11.4000	12.3200	11.2800	11.7500	+11.905%	421	9,223	-91.745%
2025-12-01	9.4900	11.6000	9.4900	10.5000	-9.091%	194	9,183	-90.762%
2025-11-28	12.0000	13.8000	10.5000	11.5500	+5.000%	337	9,117	-91.602%
2025-11-26	10.1000	11.3500	9.8500	11.0000	+13.402%	146	8,905	-91.182%
2025-11-25	9.9100	10.9000	9.2000	9.7000	-10.185%	317	8,905	-90.000%
2025-11-24	9.0700	10.8000	8.5500	10.8000	+30.120%	522	8,933	-91.019%
2025-11-21	8.9000	8.9000	7.5000	8.3000	-5.359%	702	8,960	-88.313%
2025-11-20	10.6700	10.7000	8.2500	8.7700	-10.964%	731	9,138	-88.940%
2025-11-19	11.4000	11.9100	9.3300	9.8500	-19.526%	896	9,158	-90.152%
2025-11-18	10.8200	12.6500	10.5000	12.2400	+14.286%	611	8,841	-92.075%
2025-11-17	12.9000	13.0000	10.4000	10.7100	-16.654%	970	8,629	-90.943%
2025-11-14	12.9700	13.8000	12.2000	12.8500	-8.214%	542	8,404	-92.451%
2025-11-13	15.9800	16.0400	13.6500	14.0000	-15.152%	739	8,082	-93.071%
2025-11-12	16.7000	17.0000	15.5000	16.5000	+4.101%	100	8,328	-94.121%
2025-11-11	16.2500	16.6300	15.4700	15.8500	-7.956%	251	8,260	-93.880%
2025-11-10	18.0000	18.9500	16.3600	17.2200	+5.000%	413	8,126	-94.367%
2025-11-07	14.4500	16.4200	13.6500	16.4000	+11.717%	435	7,911	-94.085%
2025-11-06	16.6000	16.6000	14.2500	14.6800	-13.136%	759	7,562	-93.392%
2025-11-05	16.9800	17.2200	15.7500	16.9000	+10.820%	176	7,222	-94.260%
2025-11-04	16.4000	17.4000	15.0000	15.2500	-11.594%	704	7,108	-93.639%
2025-11-03	19.8000	19.8000	17.1900	17.2500	-11.538%	643	6,799	-94.377%
2025-10-31	20.3500	20.4000	18.6500	19.5000	+6.849%	296	6,799	-95.026%
2025-10-30	20.0500	20.8000	18.2500	18.2500	-16.667%	358	6,676	-94.685%
2025-10-29	23.0500	23.0500	21.0000	21.9000	-5.400%	185	6,631	-95.571%
2025-10-28	23.4000	23.9000	23.0000	23.1500	-3.942%	264	6,640	-95.810%
2025-10-27	24.2000	24.6000	22.0500	24.1000	+8.315%	356	6,505	-95.975%
2025-10-24	23.2900	23.2900	21.8000	22.2500	+3.009%	505	6,505	-95.640%
2025-10-23	21.1500	22.1400	20.2500	21.6000	+5.366%	73	6,444	-95.509%
2025-10-22	22.9500	22.9500	19.8000	20.5000	-12.877%	657	6,416	-95.268%
2025-10-21	22.8000	25.4000	22.8000	23.5300	-0.717%	174	6,596	-95.878%
2025-10-20	23.1000	24.7000	22.4500	23.7000	+8.219%	426	6,549	-95.907%
2025-10-17	22.5000	23.3500	21.0500	21.9000	-6.610%	173	6,253	-95.571%
2025-10-16	25.8800	25.9400	23.4300	23.4500	-6.200%	51	6,187	-95.864%
2025-10-15	24.7000	25.2500	23.3000	25.0000	+5.263%	558	6,170	-96.120%
2025-10-14	24.4300	25.0000	23.4500	23.7500	-9.178%	300	5,904	-95.916%
2025-10-13	24.7400	26.3900	24.3000	26.1500	+3.935%	364	5,861	-96.291%
2025-10-10	28.4400	29.5000	24.4000	25.1600	-11.095%	905	5,908	-96.145%
2025-10-09	28.9000	28.9000	26.6000	28.3000	-0.702%	203	5,786	-96.572%
2025-10-08	29.0000	29.5000	27.3500	28.5000	+0.105%	388	5,720	-96.596%
2025-10-07	33.0500	34.2500	27.8000	28.4700	-8.515%	713	5,636	-96.593%
2025-10-06	30.3000	31.9000	29.2500	31.1200	+11.143%	838	5,246	-96.883%
2025-10-03	28.5000	29.4000	27.3500	28.0000	-0.498%	770	4,967	-96.536%
2025-10-02	28.0000	29.0000	26.4500	28.1400	+7.487%	1,332	4,287	-96.553%
2025-10-01	27.9300	27.9300	25.8500	26.1800	-2.640%	745	2,979	-96.295%
2025-09-30	26.3000	26.8900	25.0000	26.8900	-0.885%	1,393	2,446	-96.393%
2025-09-29	26.9000	28.0000	25.8000	27.1300	+7.446%	950	1,775	-96.425%
2025-09-26	24.6200	25.9000	23.4000	25.2500	+1.000%	628	1,053	-96.158%
2025-09-25	24.3500	25.8000	23.2700	25.0000	-5.660%	677	774	-96.120%
2025-09-24	28.1000	29.0500	25.9800	26.5000	-8.621%	398	848	-96.340%
2025-09-23	30.8000	32.0000	28.0000	29.0000	-4.290%	452	744	-96.655%
2025-09-22	33.0500	33.6500	29.6700	30.3000	-12.428%	321	401	-96.799%
2025-09-19	34.4900	38.0000	34.0600	34.6000	0.000%	244	0	-97.197%

.dark-mode .YWg6Cd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWg6Cd{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121C95BMNR Jan 21 2028 95.00 Call (BMNR280121C00095000)option OPRA

BMNR20280121C95
BMNR Jan 21 2028 95.00 Call (BMNR280121C00095000)
option OPRA