Dark

BMNR20260821P18
BMNR Aug 21 2026 18.00 Put (BMNR260821P00018000)
option OPRA

EOD

Jul 9, 2026

3.90-0.510%(-0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.9300	3.9300	3.9000	3.9000	-0.510%	20	2,467	0.000%
2026-07-08	4.1600	4.1900	3.9200	3.9200	+4.533%	12	2,447	-0.510%
2026-07-07	3.4300	3.8000	3.4300	3.7500	+10.294%	19	2,445	+4.000%
2026-07-06	3.3500	3.5000	3.2000	3.4000	-19.811%	97	2,447	+14.706%
2026-07-02	3.9000	4.2400	3.8500	4.2400	+2.169%	19	2,357	-8.019%
2026-07-01	4.8300	4.8300	4.1500	4.1500	-18.146%	17	2,357	-6.024%
2026-06-30	5.2200	5.4000	5.0700	5.0700	+2.424%	373	2,344	-23.077%
2026-06-29	4.8200	5.1400	4.7600	4.9500	+1.643%	281	2,711	-21.212%
2026-06-26	5.3000	5.3000	4.8500	4.8700	-4.883%	199	2,567	-19.918%
2026-06-25	5.3000	5.3000	4.8400	5.1200	+11.304%	210	2,442	-23.828%
2026-06-24	3.9300	4.6000	3.9300	4.6000	+22.340%	108	2,576	-15.217%
2026-06-23	3.7000	3.9000	3.6000	3.7600	+12.239%	19	2,581	+3.723%
2026-06-22	2.9600	3.3600	2.9600	3.3500	-5.899%	64	2,571	+16.418%
2026-06-18	3.4700	3.5900	3.3500	3.5600	+21.088%	101	2,544	+9.551%
2026-06-17	3.0300	3.0300	2.9400	2.9400	-5.161%	12	2,544	+32.653%
2026-06-16	2.8200	3.1600	2.8200	3.1000	+29.707%	9	2,532	+25.806%
2026-06-15	2.6400	2.7200	2.3900	2.3900	-28.012%	128	2,531	+63.180%
2026-06-12	3.3000	3.3500	3.0000	3.3200	+1.220%	39	2,571	+17.470%
2026-06-11	3.6500	3.7000	3.2800	3.2800	-10.137%	21	2,569	+18.902%
2026-06-10	3.5100	3.7000	3.4900	3.6500	+7.353%	225	2,569	+6.849%
2026-06-09	3.3100	3.7200	3.2000	3.4000	+7.937%	417	2,776	+14.706%
2026-06-08	3.3000	3.4200	3.0500	3.1500	-16.223%	54	2,446	+23.810%
2026-06-05	3.4500	3.9000	3.4500	3.7600	+34.767%	83	2,466	+3.723%
2026-06-04	3.2500	3.2500	2.7900	2.7900	-10.000%	166	2,440	+39.785%
2026-06-03	2.9200	3.1800	2.9000	3.1000	+9.155%	142	2,481	+25.806%
2026-06-02	2.5000	2.8600	2.4900	2.8400	+24.561%	110	2,389	+37.324%
2026-06-01	2.5000	2.5000	2.1900	2.2800	+10.680%	95	2,318	+71.053%
2026-05-29	2.2500	2.3900	2.0300	2.0600	-5.936%	111	2,307	+89.320%
2026-05-28	2.5900	2.6100	2.1400	2.1900	-3.097%	193	2,257	+78.082%
2026-05-27	2.2300	2.3500	2.1900	2.2600	+4.147%	64	2,124	+72.566%
2026-05-26	2.0500	2.1700	1.8900	2.1700	-3.556%	42	2,079	+79.724%
2026-05-22	2.1000	2.2500	2.0900	2.2500	+1.810%	19	2,057	+73.333%
2026-05-21	2.2100	2.2100	2.2100	2.2100	-1.339%	1	2,056	+76.471%
2026-05-20	2.3500	2.3700	2.1800	2.2400	-5.882%	25	2,056	+74.107%
2026-05-19	2.5200	2.6200	2.3800	2.3800	-2.857%	65	1,893	+63.866%
2026-05-18	2.4500	2.6300	2.3900	2.4500	+12.903%	281	1,893	+59.184%
2026-05-15	2.0000	2.1700	2.0000	2.1700	+25.434%	114	1,893	+79.724%
2026-05-14	2.0000	2.0000	1.6400	1.7300	-8.466%	86	1,873	+125.434%
2026-05-13	1.9300	1.9300	1.8700	1.8900	+2.717%	356	1,822	+106.349%
2026-05-12	1.7300	1.9200	1.7300	1.8400	+17.197%	157	1,822	+111.957%
2026-05-11	1.6100	1.6700	1.5200	1.5700	-10.795%	63	1,822	+148.408%
2026-05-08	1.7800	1.8300	1.6700	1.7600	-0.565%	62	1,799	+121.591%
2026-05-07	1.7100	1.9000	1.7100	1.7700	+9.938%	223	1,759	+120.339%
2026-05-06	1.6800	1.7100	1.5600	1.6100	-3.012%	161	1,675	+142.236%
2026-05-05	1.7100	1.7500	1.6600	1.6600	-7.263%	130	1,640	+134.940%
2026-05-04	1.9200	1.9200	1.7100	1.7900	-11.386%	75	1,594	+117.877%
2026-05-01	1.9500	2.1000	1.9500	2.0200	-9.009%	20	1,593	+93.069%
2026-04-30	2.3200	2.3200	2.2200	2.2200	-10.843%	53	1,593	+75.676%
2026-04-29	2.2900	2.5400	2.2900	2.4900	+15.814%	92	1,588	+56.627%
2026-04-28	2.3400	2.3600	2.1500	2.1500	-1.376%	4	1,571	+81.395%
2026-04-27	2.1300	2.1800	2.0700	2.1800	-3.111%	6	1,571	+78.899%
2026-04-24	2.2000	2.2500	2.1600	2.2500	+1.351%	43	1,572	+73.333%
2026-04-23	2.1900	2.2200	2.0300	2.2200	+9.360%	67	1,572	+75.676%
2026-04-22	1.8800	2.0900	1.8800	2.0300	-8.969%	15	1,598	+92.118%
2026-04-21	2.1200	2.2400	2.1000	2.2300	+5.687%	20	1,582	+74.888%
2026-04-20	2.2300	2.2700	2.0900	2.1100	+1.442%	205	1,582	+84.834%
2026-04-17	2.0900	2.0900	1.9200	2.0800	-5.455%	70	1,540	+87.500%
2026-04-16	2.0800	2.3600	2.0800	2.2000	+1.382%	33	1,520	+77.273%
2026-04-15	2.4000	2.4200	2.1700	2.1700	-12.500%	227	1,517	+79.724%
2026-04-14	2.2800	2.4800	2.2100	2.4800	+2.058%	232	1,531	+57.258%
2026-04-13	2.5500	2.5500	2.4300	2.4300	-7.955%	2	1,525	+60.494%
2026-04-10	2.6400	2.6400	2.6400	2.6400	+2.724%	5	1,525	+47.727%
2026-04-09	2.8000	2.8000	2.5400	2.5700	-6.204%	19	1,525	+51.751%
2026-04-08	2.7600	2.7800	2.6000	2.7400	-15.951%	40	1,531	+42.336%
2026-04-07	3.3000	3.3000	3.2500	3.2600	+8.306%	51	1,514	+19.632%
2026-04-06	3.1500	3.1500	2.8800	3.0100	-12.754%	568	1,482	+29.568%
2026-04-02	3.7300	3.8000	3.4500	3.4500	+4.545%	32	1,200	+13.043%
2026-04-01	3.3300	3.3500	3.3000	3.3000	-12.000%	3	1,200	+18.182%
2026-03-31	3.7000	3.7500	3.6500	3.7500	-7.407%	27	1,198	+4.000%
2026-03-30	3.5200	4.0900	3.5200	4.0500	+3.053%	52	1,177	-3.704%
2026-03-27	3.9000	3.9400	3.7500	3.9300	+11.017%	47	1,153	-0.763%
2026-03-26	3.2500	3.5400	3.1500	3.5400	+16.066%	9	1,172	+10.169%
2026-03-25	2.9600	3.1400	2.9600	3.0500	-2.556%	53	1,169	+27.869%
2026-03-24	3.1500	3.3400	3.1300	3.1300	-3.692%	79	1,128	+24.601%
2026-03-23	3.1000	3.2500	3.0400	3.2500	-1.515%	130	1,082	+20.000%
2026-03-20	3.3800	3.5000	3.3000	3.3000	-3.790%	67	958	+18.182%
2026-03-19	3.5000	3.5000	3.3000	3.4300	+11.364%	14	913	+13.703%
2026-03-18	3.0500	3.1300	3.0500	3.0800	+14.074%	3	913	+26.623%
2026-03-17	2.7300	2.7400	2.6800	2.7000	-6.574%	26	912	+44.444%
2026-03-16	2.8600	2.9800	2.8600	2.8900	-16.232%	251	898	+34.948%
2026-03-13	3.1500	3.4500	3.0000	3.4500	-2.817%	387	675	+13.043%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-0.281%	1	403	+9.859%
2026-03-11	3.5200	3.6400	3.5200	3.5600	+2.299%	3	403	+9.551%
2026-03-10	3.6000	3.6500	3.4800	3.4800	-9.610%	38	403	+12.069%
2026-03-09	3.9500	4.0000	3.8500	3.8500	-2.532%	67	390	+1.299%
2026-03-06	4.1800	4.2500	3.9500	3.9500	+4.775%	205	443	-1.266%
2026-03-05	3.7700	3.7700	3.7700	3.7700	+4.722%	1	353	+3.448%
2026-03-04	3.6000	3.6000	3.4400	3.6000	-10.000%	46	353	+8.333%
2026-03-03	4.0800	4.1800	4.0000	4.0000	+4.439%	14	337	-2.500%
2026-03-02	3.8000	3.9400	3.7000	3.8300	-8.810%	107	337	+1.828%
2026-02-27	4.1700	4.2000	4.1700	4.2000	+20.690%	4	412	-7.143%
2026-02-25	3.5200	3.5200	3.4800	3.4800	-16.746%	7	410	+12.069%
2026-02-24	4.2500	4.2500	4.1000	4.1800	-1.182%	20	410	-6.699%
2026-02-23	4.2000	4.4000	4.1800	4.2300	+7.089%	7	394	-7.801%
2026-02-20	4.0000	4.0500	3.9500	3.9500	-4.819%	34	390	-1.266%
2026-02-19	4.2000	4.2000	4.1500	4.1500	+1.716%	12	368	-6.024%
2026-02-18	4.0500	4.0800	3.9000	4.0800	+0.246%	26	356	-4.412%
2026-02-17	4.2000	4.2500	4.0700	4.0700	-1.928%	5	338	-4.177%
2026-02-13	4.1500	4.1500	4.1500	4.1500	-9.783%	35	303	-6.024%
2026-02-12	4.3500	4.7100	4.3500	4.6000	+3.371%	8	303	-15.217%
2026-02-11	4.5000	4.6300	4.4500	4.4500	+11.529%	30	303	-12.360%
2026-02-09	4.1500	4.1500	3.9900	3.9900	-14.744%	4	280	-2.256%
2026-02-06	4.8500	4.8500	4.6400	4.6800	-13.011%	34	277	-16.667%
2026-02-05	4.5100	5.3800	4.5100	5.3800	+26.588%	129	275	-27.509%
2026-02-04	3.6800	4.4500	3.6800	4.2500	0.000%	403	274	-8.235%

.dark-mode .lCTPYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCTPYn{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821P18BMNR Aug 21 2026 18.00 Put (BMNR260821P00018000)option OPRA

BMNR20260821P18
BMNR Aug 21 2026 18.00 Put (BMNR260821P00018000)
option OPRA