BMNR Stock Prices

Data as of Nov 10, 2026

Last

18.08

Change

-0.53

Open

17.87

Previous

18.61

High

18.62

Low

17.36

Bid

-

Ask

-

Volume

32,421,581

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

86.6%

Hist Vol

84.6%

Opt Volume

100,949

Open Int

1,699,084

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	17.87	18.62	17.36	18.08	-0.53	32,421,581	100,949	0.866	0.846
Nov 9, 2026	18.09	19.46	17.98	18.61	-0.15	30,783,772	101,973	0.960	0.846
Nov 6, 2026	18.94	19.14	18.26	18.76	-0.24	23,115,035	150,889	0.921	0.849
Nov 5, 2026	21.49	21.62	18.58	19.00	-2.73	49,690,240	151,461	0.888	0.855
Nov 4, 2026	20.56	22.38	20.50	21.73	+1.20	35,764,652	112,158	0.794	0.847
Nov 3, 2026	19.90	20.77	19.85	20.53	+0.99	20,874,461	61,843	0.802	0.848
Nov 2, 2026	20.36	20.94	19.44	19.54	-0.64	23,649,897	92,466	0.928	0.850
Oct 30, 2026	20.39	20.77	19.60	20.18	-1.48	38,182,740	205,627	0.816	0.852
Oct 29, 2026	21.48	22.39	21.18	21.66	-0.39	22,395,033	74,335	0.763	0.856
Oct 28, 2026	21.52	22.10	21.16	22.05	+0.43	20,808,101	56,706	0.771	0.857
Oct 27, 2026	21.00	21.70	20.85	21.62	+0.67	30,683,739	64,113	0.750	0.857
Oct 26, 2026	21.76	22.03	20.93	20.95	-1.45	33,162,808	83,585	0.791	0.859
Oct 23, 2026	22.38	23.03	22.30	22.40	-0.10	22,761,752	107,674	0.736	0.857
Oct 22, 2026	22.71	23.15	21.95	22.50	-1.46	34,961,088	76,646	0.767	0.858
Oct 21, 2026	23.36	24.54	23.05	23.96	+1.14	35,588,269	110,214	0.736	0.859
Oct 20, 2026	21.32	23.46	21.27	22.82	+1.25	32,334,850	94,158	0.746	0.858
Oct 19, 2026	22.05	22.15	21.37	21.57	-0.09	21,872,065	80,615	0.729	0.859
Oct 16, 2026	22.95	23.36	21.47	21.66	-1.70	36,624,096	211,185	0.741	0.860
Oct 15, 2026	21.18	23.59	20.55	23.36	+1.11	46,263,007	157,306	0.738	0.858
Oct 14, 2026	23.02	23.13	21.93	22.25	-1.24	40,356,694	135,404	0.709	0.858
Oct 13, 2026	23.62	24.02	23.35	23.49	-0.34	22,842,229	73,196	0.668	0.859
Oct 12, 2026	24.21	24.43	23.63	23.83	-0.20	20,048,672	75,753	0.663	0.864
Oct 9, 2026	24.40	24.59	23.81	24.03	-0.01	22,642,746	100,626	0.605	0.871
Oct 8, 2026	24.12	24.45	23.25	24.04	-0.62	34,007,271	153,606	0.663	0.872
Oct 7, 2026	24.95	25.19	24.28	24.66	-1.54	35,607,793	154,216	0.661	0.871
Oct 6, 2026	26.75	27.15	25.82	26.20	-0.59	29,501,111	100,786	0.681	0.872
Oct 5, 2026	26.80	27.29	26.34	26.79	+0.52	24,975,713	106,789	0.736	0.879
Oct 2, 2026	27.56	28.20	25.92	26.27	+0.00	36,548,501	202,823	0.672	0.879
Oct 1, 2026	26.45	27.38	26.27	26.73	+0.30	29,307,909	117,822	0.697	0.881
Sep 30, 2026	27.33	27.95	26.22	26.43	-0.30	27,987,491	75,633	0.732	0.881
Sep 29, 2026	27.81	27.88	26.35	26.73	-0.11	30,973,550	94,352	0.776	0.882
Sep 28, 2026	27.13	27.93	26.73	26.84	-0.72	26,579,056	106,617	0.783	0.883
Sep 25, 2026	28.28	28.39	26.92	27.56	-0.47	31,403,717	207,601	0.723	0.883
Sep 24, 2026	27.21	28.33	27.15	28.03	+0.57	32,828,955	117,988	0.760	0.885
Sep 23, 2026	28.18	28.56	27.30	27.46	-1.30	35,852,417	104,947	0.750	0.886
Sep 22, 2026	27.98	28.86	27.72	28.76	+0.51	40,234,242	131,148	0.767	0.885
Sep 21, 2026	27.56	28.33	27.08	28.25	+2.26	51,268,661	231,521	0.847	0.889
Sep 18, 2026	24.83	26.37	24.76	25.99	+2.10	64,251,263	376,876	0.764	0.885
Sep 17, 2026	23.47	24.58	23.23	23.89	+1.08	41,648,324	126,208	0.722	0.882
Sep 16, 2026	23.45	23.59	22.16	22.81	-0.79	42,405,855	150,682	0.754	0.881
Sep 15, 2026	24.59	24.71	23.00	23.60	-2.16	48,703,502	169,655	0.821	0.882
Sep 14, 2026	24.61	25.97	24.50	25.76	+0.69	42,524,702	106,457	0.943	0.879
Sep 11, 2026	24.51	26.97	24.28	25.07	+0.87	62,242,870	256,929	0.785	0.891
Sep 10, 2026	23.67	24.68	23.36	24.20	-0.01	25,822,193	87,116	0.794	0.892
Sep 9, 2026	25.50	25.58	24.12	24.21	-0.56	27,866,373	84,208	0.789	0.892
Sep 8, 2026	24.76	25.21	24.20	24.77	+0.00	29,674,948	93,628	0.815	0.892
Sep 4, 2026	25.34	25.49	24.53	24.97	-1.48	45,675,248	190,259	0.705	0.891
Sep 3, 2026	23.86	26.60	23.79	26.45	+3.39	65,723,527	258,681	0.771	0.891
Sep 2, 2026	23.09	23.54	22.81	23.06	-0.31	26,471,825	140,408	0.718	0.882
Sep 1, 2026	24.39	24.58	23.06	23.37	-1.95	39,725,695	126,371	0.734	0.882
Aug 31, 2026	23.96	25.47	23.70	25.32	+1.52	40,997,679	126,507	0.859	0.880
Aug 28, 2026	25.10	25.68	23.75	23.80	-1.83	50,629,719	227,410	0.732	0.879
Aug 27, 2026	25.91	26.91	25.11	25.63	+0.72	55,506,544	254,103	0.851	0.876
Aug 26, 2026	24.24	25.26	24.12	24.91	+0.09	34,741,078	123,958	0.813	0.879
Aug 25, 2026	23.80	25.78	23.59	24.82	+0.68	60,632,464	183,136	0.830	0.879
Aug 24, 2026	23.60	24.94	23.23	24.14	+1.31	65,837,876	244,918	0.945	0.881
Aug 21, 2026	22.25	23.34	21.90	22.83	+1.26	57,291,189	353,072	0.801	0.887
Aug 20, 2026	21.46	21.80	20.62	21.57	+1.33	64,283,538	251,364	0.811	0.889
Aug 19, 2026	18.53	20.90	18.37	20.24	+1.96	70,708,416	293,598	0.755	0.888
Aug 18, 2026	18.34	18.95	18.26	18.28	-0.45	20,431,442	66,295	0.734	0.886
Aug 17, 2026	18.20	19.00	18.11	18.73	+0.65	30,746,731	130,411	0.770	0.887
Aug 14, 2026	18.00	18.23	17.40	18.08	-0.21	26,085,503	113,613	0.691	0.887
Aug 13, 2026	17.88	18.47	17.67	18.29	+0.40	24,180,460	89,282	0.712	0.887
Aug 12, 2026	18.36	18.42	17.84	17.89	-0.20	21,242,841	88,028	0.694	0.887
Aug 11, 2026	18.28	18.47	17.64	18.09	-0.01	19,410,895	62,688	0.717	0.888
Aug 10, 2026	18.75	18.86	18.06	18.10	-0.72	26,464,775	63,575	0.800	0.888

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.