Dark

BMNR20260821P20
BMNR Aug 21 2026 20.00 Put (BMNR260821P00020000)
option OPRA

EOD

Jul 9, 2026

5.58-1.761%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.6100	5.6600	5.5800	5.5800	-1.761%	10	8,472	0.000%
2026-07-08	5.8900	6.0200	5.6800	5.6800	+4.029%	171	8,472	-1.761%
2026-07-07	5.4000	5.4600	5.0200	5.4600	+7.480%	60	8,311	+2.198%
2026-07-06	5.5800	5.5900	5.0200	5.0800	-14.908%	13	8,313	+9.843%
2026-07-02	5.5500	6.0000	5.2500	5.9700	-2.927%	132	8,388	-6.533%
2026-07-01	6.8900	6.8900	5.8400	6.1500	-9.824%	225	8,388	-9.268%
2026-06-30	7.1300	7.1700	6.8200	6.8200	+3.647%	86	8,262	-18.182%
2026-06-29	6.7000	7.0000	6.5600	6.5800	-0.303%	76	8,250	-15.198%
2026-06-26	7.1700	7.1900	6.5000	6.6000	-4.348%	217	8,228	-15.455%
2026-06-25	6.3600	7.0300	6.3600	6.9000	+6.977%	56	8,056	-19.130%
2026-06-24	5.5400	6.4500	5.5000	6.4500	+19.666%	78	8,053	-13.488%
2026-06-23	5.3700	5.4700	5.1500	5.3900	+16.164%	227	8,041	+3.525%
2026-06-22	4.1800	4.6400	4.1000	4.6400	-7.385%	24	7,935	+20.259%
2026-06-18	5.0000	5.1300	4.9800	5.0100	+13.093%	60	7,887	+11.377%
2026-06-17	4.6000	4.6500	4.3000	4.4300	-1.556%	31	7,887	+25.959%
2026-06-16	4.1600	4.5000	4.1300	4.5000	+15.385%	22	7,880	+24.000%
2026-06-15	3.9900	4.0300	3.6500	3.9000	-17.021%	254	7,862	+43.077%
2026-06-12	4.7700	4.7800	4.4000	4.7000	0.000%	102	7,829	+18.723%
2026-06-11	5.2500	5.2500	4.7000	4.7000	-6.931%	27	7,907	+18.723%
2026-06-10	4.9700	5.3000	4.9600	5.0500	+4.124%	8	7,906	+10.495%
2026-06-09	4.6000	5.0000	4.6000	4.8500	+7.064%	16	7,902	+15.052%
2026-06-08	4.8600	4.9200	4.4100	4.5300	-15.009%	115	7,901	+23.179%
2026-06-05	4.6100	5.4200	4.6100	5.3300	+31.605%	211	7,908	+4.690%
2026-06-04	4.6500	4.6500	4.0500	4.0500	-10.200%	78	7,993	+37.778%
2026-06-03	4.2000	4.5900	4.2000	4.5100	+9.466%	40	7,950	+23.725%
2026-06-02	3.6300	4.1800	3.6000	4.1200	+21.176%	91	7,957	+35.437%
2026-06-01	3.4400	3.4400	3.2800	3.4000	+7.595%	70	7,928	+64.118%
2026-05-29	3.4000	3.5200	3.0500	3.1600	-1.250%	1,331	7,927	+76.582%
2026-05-28	3.9000	3.9000	3.2000	3.2000	-3.030%	95	6,769	+74.375%
2026-05-27	3.4300	3.4300	3.3000	3.3000	+1.227%	24	6,758	+69.091%
2026-05-26	3.2000	3.3000	2.9200	3.2600	+0.929%	79	6,757	+71.166%
2026-05-22	3.0600	3.2500	3.0600	3.2300	-0.615%	79	6,701	+72.755%
2026-05-21	3.4500	3.4500	3.2500	3.2500	-1.813%	83	6,668	+71.692%
2026-05-20	3.5200	3.5200	3.2100	3.3100	-9.315%	69	6,668	+68.580%
2026-05-19	3.8000	3.8500	3.5000	3.6500	+1.389%	73	6,813	+52.877%
2026-05-18	3.4000	3.8500	3.4000	3.6000	+12.853%	336	6,813	+55.000%
2026-05-15	3.0700	3.1900	3.0000	3.1900	+23.166%	621	6,813	+74.922%
2026-05-14	2.9300	3.0000	2.4500	2.5900	-8.156%	112	6,363	+115.444%
2026-05-13	2.8600	2.9100	2.7200	2.8200	+2.545%	2,846	4,210	+97.872%
2026-05-12	2.6500	2.8500	2.6200	2.7500	+18.534%	66	4,210	+102.909%
2026-05-11	2.5000	2.5700	2.3000	2.3200	-11.111%	70	4,210	+140.517%
2026-05-08	2.6900	2.7200	2.5300	2.6100	-0.760%	299	4,195	+113.793%
2026-05-07	2.5300	2.7800	2.5000	2.6300	+10.042%	60	4,120	+112.167%
2026-05-06	2.3000	2.4800	2.3000	2.3900	-2.049%	70	4,092	+133.473%
2026-05-05	2.5500	2.5500	2.4300	2.4400	-5.058%	171	4,057	+128.689%
2026-05-04	2.7500	2.7500	2.5100	2.5700	-12.585%	97	4,134	+117.121%
2026-05-01	2.9500	2.9900	2.8400	2.9400	-9.259%	302	3,918	+89.796%
2026-04-30	3.3000	3.3500	3.2300	3.2400	-7.429%	34	3,918	+72.222%
2026-04-29	3.2100	3.5000	3.2100	3.5000	+11.111%	48	3,898	+59.429%
2026-04-28	3.4000	3.4000	3.0700	3.1500	+1.286%	123	3,885	+77.143%
2026-04-27	3.1000	3.1500	2.9000	3.1100	-1.270%	45	3,895	+79.421%
2026-04-24	3.0000	3.1500	2.9000	3.1500	+2.606%	112	3,896	+77.143%
2026-04-23	3.0000	3.1000	2.9000	3.0700	+8.865%	88	3,833	+81.759%
2026-04-22	2.8000	3.0000	2.8000	2.8200	-10.191%	236	3,829	+97.872%
2026-04-21	2.9900	3.1500	2.9700	3.1400	+5.017%	62	3,613	+77.707%
2026-04-20	3.0000	3.2000	2.9900	2.9900	+3.103%	137	3,613	+86.622%
2026-04-17	2.7500	2.9300	2.6100	2.9000	-6.149%	635	3,487	+92.414%
2026-04-16	3.1700	3.1700	3.0000	3.0900	+1.311%	211	3,599	+80.583%
2026-04-15	3.4200	3.4200	3.0500	3.0500	-13.598%	95	3,591	+82.951%
2026-04-14	3.0500	3.5300	3.0500	3.5300	+6.647%	159	3,579	+58.074%
2026-04-13	3.5000	3.5000	3.3100	3.3100	-7.542%	29	3,469	+68.580%
2026-04-10	3.4600	3.6300	3.3100	3.5800	-0.831%	20	3,460	+55.866%
2026-04-09	3.8000	3.8700	3.5000	3.6100	-2.432%	30	3,463	+54.571%
2026-04-08	3.5000	3.7000	3.4700	3.7000	-15.138%	28	3,461	+50.811%
2026-04-07	4.0800	4.4000	4.0800	4.3600	+3.810%	113	3,458	+27.982%
2026-04-06	4.2500	4.2500	4.0000	4.2000	-9.677%	44	3,350	+32.857%
2026-04-02	4.9500	4.9500	4.6500	4.6500	+6.407%	4	3,343	+20.000%
2026-04-01	4.3500	4.4500	4.2000	4.3700	-2.889%	134	3,343	+27.689%
2026-03-31	4.9000	4.9000	4.5000	4.5000	-15.414%	20	3,334	+24.000%
2026-03-30	4.9000	5.3200	4.9000	5.3200	+3.704%	248	3,337	+4.887%
2026-03-27	4.8400	5.1500	4.8400	5.1300	+11.522%	78	3,191	+8.772%
2026-03-26	4.2500	4.6100	4.2500	4.6000	+14.144%	53	3,244	+21.304%
2026-03-25	3.9500	4.1000	3.9500	4.0300	-5.176%	99	3,235	+38.462%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+3.659%	1	3,139	+31.294%
2026-03-23	4.0700	4.3800	4.0700	4.1000	-9.890%	63	3,138	+36.098%
2026-03-20	4.3000	4.5500	4.3000	4.5500	+5.814%	2,055	3,093	+22.637%
2026-03-19	4.4500	4.5400	4.3000	4.3000	+4.878%	32	1,044	+29.767%
2026-03-18	4.0000	4.1000	3.9800	4.1000	+12.329%	10	1,012	+36.098%
2026-03-17	3.6500	3.7000	3.6400	3.6500	-3.947%	139	1,010	+52.877%
2026-03-16	3.9800	3.9800	3.8000	3.8000	-14.607%	45	893	+46.842%
2026-03-13	4.1500	4.5000	4.0000	4.4500	-3.261%	129	856	+25.393%
2026-03-12	4.5700	4.6500	4.5700	4.6000	0.000%	9	842	+21.304%
2026-03-11	4.6000	4.6500	4.6000	4.6000	+1.099%	5	841	+21.304%
2026-03-10	4.7500	4.7500	4.5500	4.5500	-6.571%	21	836	+22.637%
2026-03-09	5.1500	5.1500	4.8700	4.8700	-8.459%	20	831	+14.579%
2026-03-06	5.3000	5.4000	5.3000	5.3200	+7.475%	16	831	+4.887%
2026-03-05	4.7300	5.0000	4.7300	4.9500	+10.000%	33	829	+12.727%
2026-03-04	4.7000	4.7000	4.5000	4.5000	-12.621%	4	817	+24.000%
2026-03-03	5.4000	5.4000	5.0000	5.1500	+4.888%	10	814	+8.350%
2026-03-02	5.1500	5.1500	4.8000	4.9100	-8.052%	119	811	+13.646%
2026-02-27	5.1700	5.3400	5.1500	5.3400	+9.426%	40	834	+4.494%
2026-02-26	4.5000	4.8800	4.5000	4.8800	+10.658%	4	834	+14.344%
2026-02-25	4.9000	4.9000	4.4100	4.4100	-18.333%	37	832	+26.531%
2026-02-24	5.4500	5.4500	5.3000	5.4000	-1.280%	6	832	+3.333%
2026-02-23	5.1500	5.5200	5.1500	5.4700	+7.890%	47	832	+2.011%
2026-02-20	5.1500	5.2100	5.0000	5.0700	-3.429%	25	819	+10.059%
2026-02-19	5.3000	5.4000	5.2500	5.2500	-1.869%	26	810	+6.286%
2026-02-18	5.1500	5.3500	5.1000	5.3500	+2.490%	31	788	+4.299%
2026-02-17	5.3000	5.3500	5.1500	5.2200	+5.242%	190	783	+6.897%
2026-02-13	5.2700	5.2700	4.9500	4.9600	-10.469%	9	618	+12.500%
2026-02-12	5.6000	5.8500	5.5400	5.5400	-3.316%	13	618	+0.722%
2026-02-11	5.5500	5.8200	5.5500	5.7300	+7.910%	42	616	-2.618%
2026-02-10	5.1300	5.3100	5.1300	5.3100	+6.200%	33	595	+5.085%
2026-02-09	5.3500	5.3500	4.9700	5.0000	-9.256%	18	562	+11.600%
2026-02-06	5.6200	6.0700	5.5100	5.5100	-15.231%	28	549	+1.270%
2026-02-05	5.8100	6.5200	5.6000	6.5000	+20.370%	45	545	-14.154%
2026-02-04	4.8600	5.6000	4.8500	5.4000	+14.894%	362	536	+3.333%
2026-02-03	4.6500	5.0000	4.4200	4.7000	+5.618%	166	347	+18.723%
2026-02-02	4.2000	4.4700	4.1800	4.4500	+16.188%	179	276	+25.393%
2026-01-30	3.5700	3.9600	3.5700	3.8300	+16.061%	81	333	+45.692%
2026-01-29	2.7700	3.3100	2.7700	3.3000	+15.789%	4	310	+69.091%
2026-01-28	2.8500	2.8500	2.8500	2.8500	-8.946%	1	306	+95.789%
2026-01-27	3.2500	3.2500	3.1300	3.1300	-4.863%	82	307	+78.275%
2026-01-26	3.3000	3.3000	3.2900	3.2900	+4.444%	2	227	+69.605%
2026-01-23	3.2500	3.3000	3.1500	3.1500	+3.279%	53	226	+77.143%
2026-01-22	3.1800	3.3000	3.0500	3.0500	-15.278%	28	184	+82.951%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+5.882%	27	177	+55.000%
2026-01-20	3.4000	3.4000	3.4000	3.4000	+9.677%	1	165	+64.118%
2026-01-16	3.0100	3.1000	3.0100	3.1000	+14.815%	11	153	+80.000%
2026-01-14	2.7700	2.7700	2.7000	2.7000	-10.000%	5	153	+106.667%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	25	153	+86.000%
2026-01-12	3.2100	3.2500	3.1000	3.1000	+1.639%	19	128	+80.000%
2026-01-09	3.0500	3.0500	2.8300	3.0500	+0.660%	34	118	+82.951%
2026-01-08	3.0000	3.0300	3.0000	3.0300	-0.656%	6	86	+84.158%
2026-01-07	3.0500	3.0500	3.0500	3.0500	+1.667%	1	80	+82.951%
2026-01-06	3.0000	3.1000	2.9000	3.0000	-3.226%	37	80	+86.000%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-9.621%	1	44	+80.000%
2026-01-02	3.5000	3.5000	3.4300	3.4300	-15.309%	8	44	+62.682%
2025-12-31	4.0000	4.0500	3.9900	4.0500	+3.581%	25	27	+37.778%
2025-12-30	3.9100	3.9100	3.9100	3.9100	+0.256%	2	27	+42.711%
2025-12-29	4.0500	4.0500	3.9000	3.9000	-1.266%	6	27	+43.077%
2025-12-26	4.0500	4.0500	3.9500	3.9500	+9.722%	7	21	+41.266%
2025-12-24	3.6000	3.6000	3.6000	3.6000	-2.703%	1	14	+55.000%
2025-12-23	3.7000	3.7000	3.7000	3.7000	+7.246%	2	14	+50.811%
2025-12-22	3.6000	3.6100	3.4500	3.4500	-8.488%	9	12	+61.739%
2025-12-19	3.7700	3.7700	3.7700	3.7700	0.000%	5	5	+48.011%

.dark-mode .fx9gFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx9gFg{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821P20BMNR Aug 21 2026 20.00 Put (BMNR260821P00020000)option OPRA

BMNR20260821P20
BMNR Aug 21 2026 20.00 Put (BMNR260821P00020000)
option OPRA