Dark

BMNR20260821P15
BMNR Aug 21 2026 15.00 Put (BMNR260821P00015000)
option OPRA

EOD

Jul 9, 2026

1.81-0.549%(-0.01)1,254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.9000	1.9100	1.7400	1.8100	-0.549%	1,254	7,060	0.000%
2026-07-08	2.0400	2.1400	1.8200	1.8200	+4.000%	657	7,006	-0.549%
2026-07-07	1.5800	1.7500	1.5500	1.7500	+11.465%	89	7,353	+3.429%
2026-07-06	2.1000	2.1000	1.4100	1.5700	-25.943%	288	7,353	+15.287%
2026-07-02	1.9700	2.1200	1.7100	2.1200	-4.072%	197	7,278	-14.623%
2026-07-01	2.6800	2.6900	2.0000	2.2100	-16.917%	962	7,278	-18.100%
2026-06-30	2.8500	3.0000	2.5900	2.6600	+14.163%	294	6,561	-31.955%
2026-06-29	2.4600	2.8800	2.3300	2.3300	-10.039%	430	6,726	-22.318%
2026-06-26	2.9200	2.9200	2.4800	2.5900	-5.818%	128	6,473	-30.116%
2026-06-25	2.4200	2.8700	2.4200	2.7500	+16.034%	92	6,482	-34.182%
2026-06-24	1.8300	2.4500	1.8300	2.3700	+31.667%	379	6,450	-23.629%
2026-06-23	1.7000	1.8400	1.6800	1.8000	+19.205%	353	6,498	+0.556%
2026-06-22	1.3600	1.5500	1.2500	1.5100	-10.651%	154	6,487	+19.868%
2026-06-18	1.6000	1.7100	1.5700	1.6900	+6.962%	163	6,346	+7.101%
2026-06-17	1.5200	1.5800	1.2900	1.5800	+3.947%	222	6,346	+14.557%
2026-06-16	1.4300	1.5200	1.4000	1.5200	+23.577%	133	6,215	+19.079%
2026-06-15	1.2000	1.2500	1.1000	1.2300	-24.074%	275	6,098	+47.154%
2026-06-12	1.6200	1.6400	1.4200	1.6200	+2.532%	790	6,093	+11.728%
2026-06-11	1.8400	1.9800	1.5800	1.5800	-15.957%	106	6,334	+14.557%
2026-06-10	1.6800	1.9200	1.6800	1.8800	+6.818%	520	6,346	-3.723%
2026-06-09	1.6500	1.9600	1.6500	1.7600	+12.821%	399	6,205	+2.841%
2026-06-08	1.7700	1.7700	1.4700	1.5600	-21.608%	379	6,196	+16.026%
2026-06-05	1.5500	2.1000	1.5500	1.9900	+46.324%	374	5,996	-9.045%
2026-06-04	1.6000	1.6000	1.3300	1.3600	-9.934%	67	6,027	+33.088%
2026-06-03	1.2000	1.5800	1.2000	1.5100	+17.054%	281	6,013	+19.868%
2026-06-02	1.1500	1.3900	1.1500	1.2900	+19.444%	220	5,792	+40.310%
2026-06-01	1.1200	1.1200	1.0100	1.0800	+6.931%	464	5,698	+67.593%
2026-05-29	1.0500	1.1300	0.9500	1.0100	+3.061%	333	5,673	+79.208%
2026-05-28	1.1400	1.2700	0.9800	0.9800	-3.922%	61	5,378	+84.694%
2026-05-27	1.0100	1.0400	0.9800	1.0200	+4.082%	33	5,342	+77.451%
2026-05-26	0.9000	0.9800	0.8500	0.9800	+2.083%	21	5,337	+84.694%
2026-05-22	0.9400	0.9900	0.9400	0.9600	-4.000%	40	5,342	+88.542%
2026-05-21	1.0800	1.0800	0.9800	1.0000	-13.793%	44	5,345	+81.000%
2026-05-20	1.1600	1.1600	1.1000	1.1600	0.000%	16	5,345	+56.034%
2026-05-19	1.2500	1.2700	1.1500	1.1600	-4.918%	130	5,240	+56.034%
2026-05-18	1.1500	1.2900	1.1400	1.2200	+16.190%	185	5,240	+48.361%
2026-05-15	0.9900	1.0500	0.9900	1.0500	+29.630%	125	5,240	+72.381%
2026-05-14	0.9900	0.9900	0.8000	0.8100	-16.495%	99	5,246	+123.457%
2026-05-13	0.9300	0.9800	0.9200	0.9700	+5.435%	19	5,165	+86.598%
2026-05-12	0.8800	0.9400	0.8800	0.9200	+15.000%	134	5,165	+96.739%
2026-05-11	0.8000	0.8600	0.8000	0.8000	-6.977%	61	5,165	+126.250%
2026-05-08	0.8700	0.8700	0.8100	0.8600	0.000%	48	5,137	+110.465%
2026-05-07	0.8500	0.9200	0.8300	0.8600	+4.878%	1,038	5,123	+110.465%
2026-05-06	0.9000	0.9000	0.7900	0.8200	-2.381%	194	4,403	+120.732%
2026-05-05	0.8800	0.8900	0.8300	0.8400	-8.696%	144	4,412	+115.476%
2026-05-04	1.0100	1.0100	0.8500	0.9200	-8.911%	84	4,366	+96.739%
2026-05-01	1.1000	1.2000	1.0100	1.0100	-16.529%	9	4,359	+79.208%
2026-04-30	1.2600	1.2600	1.2100	1.2100	-9.023%	5	4,359	+49.587%
2026-04-29	1.1800	1.3600	1.1800	1.3300	+14.655%	1,042	4,360	+36.090%
2026-04-27	1.2000	1.2100	1.1300	1.1600	+0.870%	50	3,617	+56.034%
2026-04-24	1.1000	1.2000	1.1000	1.1500	-4.167%	23	3,614	+57.391%
2026-04-23	1.2800	1.2800	1.1000	1.2000	+14.286%	35	3,606	+50.833%
2026-04-22	1.0600	1.1500	1.0300	1.0500	-22.794%	571	3,601	+72.381%
2026-04-21	1.1800	1.3600	1.0600	1.3600	+17.241%	12	3,160	+33.088%
2026-04-20	1.2500	1.2500	1.1100	1.1600	0.000%	174	3,160	+56.034%
2026-04-17	1.1000	1.1600	1.0600	1.1600	-4.132%	161	3,144	+56.034%
2026-04-16	1.2800	1.3000	1.2000	1.2100	+2.542%	49	3,280	+49.587%
2026-04-15	1.3400	1.3500	1.1300	1.1800	-15.714%	134	3,309	+53.390%
2026-04-14	1.3000	1.4000	1.2600	1.4000	0.000%	29	3,289	+29.286%
2026-04-13	1.5000	1.5000	1.4000	1.4000	-7.895%	3	3,316	+29.286%
2026-04-10	1.5200	1.5200	1.5200	1.5200	-3.185%	1	3,317	+19.079%
2026-04-09	1.5800	1.6700	1.4500	1.5700	-2.484%	40	3,318	+15.287%
2026-04-08	1.5800	1.6100	1.4600	1.6100	-17.010%	75	3,324	+12.422%
2026-04-07	1.9500	2.0000	1.9400	1.9400	+4.301%	82	3,350	-6.701%
2026-04-06	1.9000	1.9000	1.7300	1.8600	-11.429%	46	3,273	-2.688%
2026-04-02	2.2900	2.3200	2.1000	2.1000	+5.000%	180	3,098	-13.810%
2026-04-01	1.9600	2.0000	1.9600	2.0000	-2.913%	4	3,098	-9.500%
2026-03-31	2.3100	2.3100	2.0600	2.0600	-17.269%	20	3,096	-12.136%
2026-03-30	2.3000	2.5200	2.2900	2.4900	+3.750%	956	3,095	-27.309%
2026-03-27	2.2500	2.4700	2.2500	2.4000	+17.073%	1,213	2,564	-24.583%
2026-03-26	1.9700	2.0900	1.9700	2.0500	+9.043%	714	1,633	-11.707%
2026-03-25	1.8800	1.8800	1.8800	1.8800	-5.051%	1	950	-3.723%
2026-03-24	2.0000	2.0000	1.8900	1.9800	+5.319%	4	950	-8.586%
2026-03-23	1.9100	2.0300	1.8800	1.8800	-8.738%	75	948	-3.723%
2026-03-20	2.0100	2.0600	2.0100	2.0600	-1.905%	4	937	-12.136%
2026-03-19	2.0000	2.1000	2.0000	2.1000	+10.526%	6	933	-13.810%
2026-03-18	1.8000	1.9000	1.8000	1.9000	+12.426%	4	932	-4.737%
2026-03-17	1.7000	1.7100	1.6500	1.6900	-0.588%	123	931	+7.101%
2026-03-16	1.7800	1.8200	1.7000	1.7000	-13.706%	28	865	+6.471%
2026-03-13	2.0500	2.0500	1.9000	1.9700	-11.261%	4	883	-8.122%
2026-03-12	2.2200	2.2200	2.2200	2.2200	+2.304%	1	883	-18.468%
2026-03-11	2.2100	2.2100	2.1700	2.1700	0.000%	5	882	-16.590%
2026-03-10	2.4000	2.4000	2.1700	2.1700	-16.216%	20	884	-16.590%
2026-03-06	2.5900	2.5900	2.5900	2.5900	+11.159%	1	888	-30.116%
2026-03-05	2.3300	2.3300	2.3300	2.3300	+10.952%	5	887	-22.318%
2026-03-04	2.4300	2.4300	2.1000	2.1000	-13.580%	12	885	-13.810%
2026-03-03	2.7000	2.7000	2.3400	2.4300	+1.250%	17	875	-25.514%
2026-03-02	2.4000	2.4100	2.3400	2.4000	-9.091%	16	860	-24.583%
2026-02-27	2.4900	2.6500	2.4900	2.6400	+23.364%	20	858	-31.439%
2026-02-25	2.3800	2.3800	2.0900	2.1400	-19.850%	130	742	-15.421%
2026-02-24	2.6900	2.7000	2.6300	2.6700	-3.261%	13	742	-32.210%
2026-02-23	2.6600	2.7600	2.6600	2.7600	+9.091%	22	744	-34.420%
2026-02-20	2.6300	2.6300	2.5300	2.5300	-5.243%	26	734	-28.458%
2026-02-19	2.7300	2.7300	2.6400	2.6700	+1.521%	15	726	-32.210%
2026-02-18	2.6500	2.6500	2.5300	2.6300	+3.137%	7	719	-31.179%
2026-02-17	2.6000	2.7700	2.5500	2.5500	0.000%	171	714	-29.020%
2026-02-13	2.7400	2.7400	2.5500	2.5500	-11.458%	2	742	-29.020%
2026-02-12	2.8500	3.1000	2.8500	2.8800	-0.690%	27	742	-37.153%
2026-02-11	3.0500	3.0500	2.8600	2.9000	+5.455%	59	728	-37.586%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+7.843%	1	678	-34.182%
2026-02-09	2.7600	2.7600	2.5400	2.5500	-8.273%	17	677	-29.020%
2026-02-06	3.2000	3.2000	2.7800	2.7800	-20.571%	22	670	-34.892%
2026-02-05	2.9100	3.5000	2.8300	3.5000	+29.630%	158	670	-48.286%
2026-02-04	2.1000	2.9000	2.1000	2.7000	+17.904%	27	752	-32.963%
2026-02-03	2.2400	2.4500	2.1800	2.2900	+6.512%	72	738	-20.961%
2026-02-02	2.0900	2.1500	1.9300	2.1500	+22.159%	636	720	-15.814%
2026-01-30	1.7500	1.8100	1.7300	1.7600	+6.667%	24	217	+2.841%
2026-01-29	1.5000	1.6500	1.4800	1.6500	+28.906%	19	198	+9.697%
2026-01-28	1.3500	1.3500	1.2800	1.2800	-11.724%	2	181	+41.406%
2026-01-27	1.4300	1.4500	1.4300	1.4500	-3.333%	75	180	+24.828%
2026-01-26	1.5500	1.5500	1.5000	1.5000	0.000%	2	105	+20.667%
2026-01-23	1.5000	1.5000	1.4900	1.5000	+1.351%	41	105	+20.667%
2026-01-21	1.6300	1.6500	1.4800	1.4800	-4.516%	16	69	+22.297%
2026-01-20	1.6000	1.6000	1.5500	1.5500	+10.714%	10	59	+16.774%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-3.448%	2	52	+29.286%
2026-01-15	1.3400	1.4900	1.3400	1.4500	+5.839%	4	52	+24.828%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-6.164%	6	52	+32.117%
2026-01-12	1.4600	1.4600	1.4600	1.4600	+0.690%	1	46	+23.973%
2026-01-08	1.5600	1.5600	1.4200	1.4500	-3.333%	9	46	+24.828%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+3.448%	6	37	+20.667%
2026-01-06	1.4500	1.4500	1.4500	1.4500	+3.571%	6	31	+24.828%
2026-01-05	1.4600	1.4600	1.4000	1.4000	0.000%	31	30	+29.286%

.dark-mode .qVbDpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVbDpN{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821P15BMNR Aug 21 2026 15.00 Put (BMNR260821P00015000)option OPRA

BMNR20260821P15
BMNR Aug 21 2026 15.00 Put (BMNR260821P00015000)
option OPRA