Dark

BMNR20260821P22
BMNR Aug 21 2026 22.00 Put (BMNR260821P00022000)
option OPRA

EOD

Jul 9, 2026

7.40-5.128%(-0.40)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.4500	7.4500	7.4000	7.4000	-5.128%	45	4,715	0.000%
2026-07-08	7.8000	7.8000	7.8000	7.8000	+9.397%	2	4,713	-5.128%
2026-07-07	7.1000	7.1300	7.1000	7.1300	+6.259%	20	4,713	+3.787%
2026-07-06	7.3100	7.3100	6.5000	6.7100	-15.063%	21	4,693	+10.283%
2026-07-02	7.1700	7.9000	7.1700	7.9000	-5.840%	44	4,670	-6.329%
2026-07-01	8.3900	8.3900	8.3900	8.3900	-4.333%	3	4,670	-11.800%
2026-06-30	9.0700	9.1000	8.7700	8.7700	+2.814%	243	4,667	-15.621%
2026-06-29	8.5300	8.5300	8.5300	8.5300	-0.117%	14	4,865	-13.247%
2026-06-26	8.9200	9.0000	8.5000	8.5400	-1.726%	99	4,851	-13.349%
2026-06-25	8.0500	8.8700	8.0500	8.6900	+7.284%	1,613	4,791	-14.845%
2026-06-24	7.7200	8.1100	7.7100	8.1000	+15.057%	17	4,057	-8.642%
2026-06-23	7.0400	7.0400	7.0400	7.0400	+8.810%	1	4,061	+5.114%
2026-06-22	6.4700	6.4700	6.4700	6.4700	-2.413%	7	4,061	+14.374%
2026-06-18	6.6700	6.6700	6.6300	6.6300	+4.082%	15	4,054	+11.614%
2026-06-17	6.3200	6.3700	6.0600	6.3700	+3.577%	11	4,054	+16.170%
2026-06-16	5.7700	6.2000	5.7700	6.1500	+10.612%	4	4,046	+20.325%
2026-06-15	5.5800	5.6500	5.5600	5.5600	-11.182%	103	4,045	+33.094%
2026-06-12	6.5600	6.5600	6.1000	6.2600	-5.295%	61	4,045	+18.211%
2026-06-11	6.9200	6.9700	6.6100	6.6100	-3.504%	10	4,033	+11.952%
2026-06-10	6.6600	6.8700	6.6600	6.8500	-4.861%	17	4,031	+8.029%
2026-06-09	6.2200	7.2000	6.1300	7.2000	+19.601%	43	4,025	+2.778%
2026-06-08	5.9500	6.0300	5.9500	6.0200	-13.754%	10	4,025	+22.924%
2026-06-05	6.5500	6.9800	6.5500	6.9800	+27.372%	10	4,033	+6.017%
2026-06-04	6.2000	6.2000	5.4800	5.4800	-10.894%	30	4,032	+35.036%
2026-06-03	5.4900	6.1500	5.4900	6.1500	+10.215%	222	4,033	+20.325%
2026-06-02	5.4000	5.6200	5.3500	5.5800	+23.451%	12	4,032	+32.616%
2026-06-01	4.7600	4.7700	4.5200	4.5200	-4.237%	73	4,031	+63.717%
2026-05-29	4.8000	4.8400	4.7200	4.7200	+3.282%	5	4,027	+56.780%
2026-05-28	5.2600	5.2600	4.5700	4.5700	-4.193%	1,005	4,025	+61.926%
2026-05-27	4.7600	4.7700	4.6100	4.7700	+7.675%	45	4,121	+55.136%
2026-05-26	4.4300	4.4300	4.4300	4.4300	-3.905%	4	4,120	+67.043%
2026-05-22	4.3400	4.6100	4.3000	4.6100	+2.444%	27	4,113	+60.521%
2026-05-21	4.7000	4.7000	4.5000	4.5000	-2.174%	45	4,113	+64.444%
2026-05-20	4.7000	4.7000	4.5000	4.6000	-5.155%	168	4,113	+60.870%
2026-05-19	5.3300	5.3300	4.8500	4.8500	-6.731%	7	4,057	+52.577%
2026-05-18	5.2000	5.2000	5.2000	5.2000	+20.930%	2	4,057	+42.308%
2026-05-15	4.3000	4.3000	4.1700	4.3000	+17.486%	28	4,057	+72.093%
2026-05-14	3.5500	3.6600	3.5500	3.6600	-6.154%	25	4,033	+102.186%
2026-05-13	3.8900	3.9200	3.8400	3.9000	+2.632%	48	4,027	+89.744%
2026-05-12	3.7000	3.8500	3.6500	3.8000	+13.433%	85	4,027	+94.737%
2026-05-11	3.4000	3.4500	3.3500	3.3500	-5.099%	43	4,027	+120.896%
2026-05-08	3.6500	3.8200	3.5200	3.5300	-4.076%	91	4,034	+109.632%
2026-05-07	3.5300	3.8500	3.5000	3.6800	+8.235%	52	4,025	+101.087%
2026-05-06	3.4500	3.4700	3.2500	3.4000	-1.449%	158	4,034	+117.647%
2026-05-05	3.4200	3.5000	3.3600	3.4500	-2.817%	60	4,062	+114.493%
2026-05-04	3.6000	3.7000	3.4500	3.5500	-9.439%	51	4,074	+108.451%
2026-05-01	3.9000	3.9500	3.8900	3.9200	-10.909%	61	4,085	+88.776%
2026-04-30	4.6000	4.6000	4.3500	4.4000	-7.368%	56	4,085	+68.182%
2026-04-29	4.6000	4.7500	4.6000	4.7500	+14.458%	44	4,085	+55.789%
2026-04-28	4.5000	4.5000	4.1500	4.1500	-0.718%	3,575	4,082	+78.313%
2026-04-27	4.1300	4.2200	3.9500	4.1800	-0.476%	53	1,409	+77.033%
2026-04-24	4.1000	4.2000	4.1000	4.2000	+2.439%	39	1,389	+76.190%
2026-04-23	4.1500	4.1500	3.8800	4.1000	+7.895%	9	1,388	+80.488%
2026-04-22	3.9500	3.9500	3.8000	3.8000	-11.628%	18	1,388	+94.737%
2026-04-21	4.0000	4.3000	4.0000	4.3000	+7.232%	15	1,390	+72.093%
2026-04-20	4.2300	4.2300	3.9800	4.0100	+2.821%	1,024	1,390	+84.539%
2026-04-17	3.7500	3.9000	3.5500	3.9000	-7.143%	66	469	+89.744%
2026-04-16	4.2000	4.2000	4.1500	4.2000	+1.205%	13	466	+76.190%
2026-04-15	4.5000	4.5000	4.1500	4.1500	-9.783%	6	456	+78.313%
2026-04-14	4.0500	4.6000	3.9900	4.6000	+5.505%	218	453	+60.870%
2026-04-13	4.5500	4.6100	4.3600	4.3600	-6.237%	10	389	+69.725%
2026-04-10	4.7400	4.7400	4.5000	4.6500	-2.105%	10	383	+59.140%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+0.636%	3	379	+55.789%
2026-04-08	4.8600	4.8600	4.7200	4.7200	-14.493%	22	378	+56.780%
2026-04-07	5.2500	5.7000	5.2500	5.5200	+5.143%	16	378	+34.058%
2026-04-06	5.4000	5.4000	5.1000	5.2500	-14.356%	27	373	+40.952%
2026-04-02	6.2700	6.2700	6.1300	6.1300	+9.464%	13	370	+20.718%
2026-04-01	5.6500	5.6500	5.4800	5.6000	-10.400%	47	370	+32.143%
2026-03-31	6.1500	6.2500	6.1500	6.2500	-3.101%	3	411	+18.400%
2026-03-30	6.3000	6.4500	6.3000	6.4500	-0.155%	7	411	+14.729%
2026-03-27	6.3400	6.4600	6.2400	6.4600	+10.051%	4	412	+14.551%
2026-03-26	5.6000	5.8700	5.6000	5.8700	+11.810%	9	411	+26.065%
2026-03-25	4.9700	5.2500	4.9700	5.2500	-6.250%	6	410	+40.952%
2026-03-20	5.6000	5.6000	5.6000	5.6000	-1.235%	2	409	+32.143%
2026-03-19	5.7600	5.7600	5.6500	5.6700	+9.038%	105	409	+30.511%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+10.638%	1	321	+42.308%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-1.879%	1	320	+57.447%
2026-03-16	5.0500	5.0500	4.7000	4.7900	-14.920%	34	320	+54.489%
2026-03-13	5.2200	5.6300	5.0000	5.6300	+2.364%	15	296	+31.439%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-16.031%	1	293	+34.545%
2026-03-09	6.5500	6.5500	6.5500	6.5500	-2.239%	2	293	+12.977%
2026-03-06	6.6000	6.7300	6.3500	6.7000	+13.176%	23	296	+10.448%
2026-03-05	5.9200	5.9200	5.9200	5.9200	+3.860%	11	305	+25.000%
2026-03-04	5.8500	6.0000	5.6200	5.7000	-5.785%	43	294	+29.825%
2026-03-02	6.1000	6.1000	6.0500	6.0500	-9.431%	12	278	+22.314%
2026-02-27	6.6800	6.6800	6.6800	6.6800	+13.220%	2	266	+10.778%
2026-02-26	5.7000	5.9000	5.7000	5.9000	+6.306%	12	266	+25.424%
2026-02-25	5.9700	5.9700	5.5500	5.5500	-15.909%	14	255	+33.333%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-2.941%	2	255	+12.121%
2026-02-23	6.7600	6.8000	6.7000	6.8000	+6.084%	4	255	+8.824%
2026-02-20	6.4500	6.4500	6.4000	6.4100	-3.609%	10	254	+15.445%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+3.906%	3	255	+11.278%
2026-02-18	6.5500	6.5500	6.3500	6.4000	-0.775%	7	254	+15.625%
2026-02-17	6.4500	6.4800	6.4500	6.4500	-0.769%	3	258	+14.729%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-6.743%	4	259	+13.846%
2026-02-12	6.9000	6.9700	6.9000	6.9700	-1.135%	27	259	+6.169%
2026-02-11	7.0000	7.0500	7.0000	7.0500	+12.261%	4	234	+4.965%
2026-02-10	6.4900	6.4900	6.2800	6.2800	+0.480%	4	236	+17.834%
2026-02-09	6.5200	6.6300	6.2500	6.2500	-2.344%	12	232	+18.400%
2026-02-06	7.4000	7.4000	6.4000	6.4000	-21.279%	132	226	+15.625%
2026-02-05	7.5300	8.1300	7.5000	8.1300	+22.256%	134	222	-8.979%
2026-02-04	6.2000	6.6500	6.1500	6.6500	+13.675%	17	155	+11.278%
2026-02-03	5.4700	6.1800	5.4700	5.8500	+9.346%	80	143	+26.496%
2026-02-02	5.3700	5.3700	5.2500	5.3500	+9.184%	14	107	+38.318%
2026-01-30	4.5500	5.0200	4.5500	4.9000	+16.667%	244	104	+51.020%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+14.754%	1	21	+76.190%
2026-01-28	3.6500	3.6600	3.6500	3.6600	-14.286%	2	20	+102.186%
2026-01-27	4.2700	4.2700	4.2700	4.2700	+1.667%	1	20	+73.302%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+3.194%	1	19	+76.190%
2026-01-22	4.0700	4.0700	4.0700	4.0700	-5.568%	1	18	+81.818%
2026-01-20	4.3100	4.3100	4.3100	4.3100	+13.421%	1	19	+71.694%
2026-01-16	3.9200	3.9200	3.8000	3.8000	-3.797%	5	15	+94.737%
2026-01-12	4.0400	4.0500	3.9200	3.9500	-2.228%	9	15	+87.342%
2026-01-09	4.0400	4.0400	4.0400	4.0400	-20.784%	1	6	+83.168%
2025-12-31	5.0000	5.1000	5.0000	5.1000	+2.000%	4	1	+45.098%
2025-12-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+48.000%

.dark-mode .jBtN5L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBtN5L{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20260821P22BMNR Aug 21 2026 22.00 Put (BMNR260821P00022000)option OPRA

BMNR20260821P22
BMNR Aug 21 2026 22.00 Put (BMNR260821P00022000)
option OPRA