Dark

BMNR20261120P18
BMNR Nov 20 2026 18.00 Put (BMNR261120P00018000)
option OPRA

EOD

Sep 10, 2026

0.8000-2.439%(-0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7700	0.8200	0.7700	0.8000	-2.439%	17	5,410	0.000%
2026-09-09	0.8200	0.8200	0.8200	0.8200	+5.128%	1	5,410	-2.439%
2026-09-08	0.7800	0.7800	0.7800	0.7800	0.000%	1	5,410	+2.564%
2026-09-04	0.7500	0.7900	0.7500	0.7800	+21.875%	3	5,411	+2.564%
2026-09-03	0.7500	0.7500	0.6400	0.6400	-35.354%	63	5,411	+25.000%
2026-09-02	1.0000	1.0200	0.9600	0.9900	-2.941%	157	5,374	-19.192%
2026-09-01	0.9200	1.0500	0.8900	1.0200	+30.769%	78	5,459	-21.569%
2026-08-31	0.9800	1.0500	0.7800	0.7800	-22.000%	86	5,436	+2.564%
2026-08-28	0.9700	1.0700	0.8800	1.0000	+23.457%	61	5,443	-20.000%
2026-08-27	0.9000	0.9000	0.7800	0.8100	-12.903%	54	5,425	-1.235%
2026-08-26	1.1000	1.1000	0.9300	0.9300	-9.709%	25	5,450	-13.978%
2026-08-25	1.2000	1.2500	1.0000	1.0300	-12.712%	67	5,451	-22.330%
2026-08-24	1.2500	1.2600	1.1100	1.1800	-15.108%	140	5,463	-32.203%
2026-08-21	1.4900	1.5700	1.3500	1.3900	-18.235%	851	5,461	-42.446%
2026-08-20	1.6500	1.8000	1.6500	1.7000	-15.000%	176	5,340	-52.941%
2026-08-19	2.3600	2.3600	1.9100	2.0000	-24.242%	200	5,423	-60.000%
2026-08-18	2.3700	2.6400	2.3400	2.6400	+9.544%	56	5,378	-69.697%
2026-08-17	2.3600	2.5700	2.3500	2.4100	-11.070%	65	5,410	-66.805%
2026-08-14	2.9500	3.0200	2.7100	2.7100	-6.552%	82	5,363	-70.480%
2026-08-13	2.8800	2.9000	2.7300	2.9000	+3.571%	95	5,306	-72.414%
2026-08-12	2.8000	2.8000	2.7900	2.8000	-6.667%	29	5,230	-71.429%
2026-08-11	2.8000	3.0000	2.7700	3.0000	+3.093%	13	5,201	-73.333%
2026-08-10	2.7800	2.9100	2.7800	2.9100	+0.345%	111	5,193	-72.509%
2026-08-07	2.7900	2.9000	2.7300	2.9000	-2.027%	26	5,122	-72.414%
2026-08-06	2.8900	2.9600	2.8700	2.9600	+1.024%	54	5,096	-72.973%
2026-08-05	3.0000	3.1800	2.9200	2.9300	-5.484%	40	5,051	-72.696%
2026-08-04	3.3000	3.3000	3.1000	3.1000	-11.429%	40	5,028	-74.194%
2026-08-03	3.6700	3.6700	3.4500	3.5000	-6.667%	7	5,012	-77.143%
2026-07-31	3.7500	3.7500	3.7500	3.7500	+16.822%	2	5,010	-78.667%
2026-07-30	3.2500	3.4000	3.2100	3.2100	-13.243%	862	5,012	-75.078%
2026-07-29	3.5500	3.7000	3.5000	3.7000	+10.448%	944	5,484	-78.378%
2026-07-28	3.6500	3.6500	3.3500	3.3500	+3.077%	30	4,840	-76.119%
2026-07-27	3.3000	3.5500	3.2500	3.2500	-24.419%	47	4,815	-75.385%
2026-07-24	4.2000	4.3500	4.2000	4.3000	+10.256%	47	4,802	-81.395%
2026-07-23	3.8100	4.0000	3.8100	3.9000	+15.385%	35	4,833	-79.487%
2026-07-22	3.6000	3.6000	3.3000	3.3800	-8.649%	437	4,810	-76.331%
2026-07-21	3.8300	3.8400	3.6500	3.7000	-7.500%	29	4,705	-78.378%
2026-07-20	4.2200	4.2500	3.9500	4.0000	-11.111%	36	4,700	-80.000%
2026-07-17	4.7500	4.7500	4.3500	4.5000	+2.273%	4,324	4,698	-82.222%
2026-07-16	4.4500	4.4500	4.4000	4.4000	+3.529%	77	1,849	-81.818%
2026-07-15	3.8600	4.3000	3.8600	4.2500	+0.473%	44	1,781	-81.176%
2026-07-14	4.6000	4.6000	4.2000	4.2300	-16.238%	29	1,759	-81.087%
2026-07-13	5.1100	5.1100	5.0300	5.0500	+4.990%	16	1,747	-84.158%
2026-07-10	4.6800	4.8100	4.6500	4.8100	-3.414%	18	1,731	-83.368%
2026-07-09	5.0000	5.0500	4.9800	4.9800	-1.581%	11	1,737	-83.936%
2026-07-08	5.1300	5.3300	5.0600	5.0600	+8.584%	15	1,735	-84.190%
2026-07-07	4.8300	4.9500	4.6600	4.6600	0.000%	20	1,733	-82.833%
2026-07-06	4.6600	4.6600	4.6600	4.6600	-10.385%	1	1,727	-82.833%
2026-07-02	5.1000	5.2000	5.1000	5.2000	0.000%	14	1,726	-84.615%
2026-07-01	5.8700	5.8700	5.2000	5.2000	-12.605%	492	1,726	-84.615%
2026-06-30	5.9800	6.1300	5.9000	5.9500	+1.190%	379	1,853	-86.555%
2026-06-29	5.7300	5.8800	5.7300	5.8800	+1.730%	13	1,555	-86.395%
2026-06-26	5.8200	5.8200	5.7400	5.7800	-2.365%	10	1,542	-86.159%
2026-06-25	5.8500	5.9200	5.7400	5.9200	+9.024%	197	1,532	-86.486%
2026-06-24	5.1000	5.6200	5.1000	5.4300	+12.656%	47	1,362	-85.267%
2026-06-23	4.7500	4.8500	4.6500	4.8200	+9.545%	15	1,349	-83.402%
2026-06-22	4.3000	4.4000	4.2500	4.4000	-3.084%	49	1,349	-81.818%
2026-06-18	4.5800	4.6000	4.5000	4.5400	+8.095%	67	1,280	-82.379%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,280	-80.952%
2026-06-16	4.2500	4.3000	4.2500	4.3000	+12.272%	16	1,280	-81.395%
2026-06-15	3.9400	4.0000	3.8000	3.8300	-16.193%	6	1,296	-79.112%
2026-06-12	4.3500	4.5700	4.3500	4.5700	-0.868%	11	1,292	-82.495%
2026-06-11	4.7100	4.8500	4.6100	4.6100	-2.331%	36	1,289	-82.646%
2026-06-10	4.5500	4.7700	4.5500	4.7200	+0.426%	66	1,276	-83.051%
2026-06-09	4.4000	4.9200	4.4000	4.7000	+9.813%	16	1,271	-82.979%
2026-06-08	4.5800	4.5800	4.2700	4.2800	-14.400%	24	1,262	-81.308%
2026-06-05	4.7000	5.0000	4.6000	5.0000	+13.122%	505	1,257	-84.000%
2026-06-04	4.4800	4.4800	4.2000	4.4200	+1.609%	166	1,560	-81.900%
2026-06-03	4.1000	4.4100	4.1000	4.3500	+9.023%	164	1,534	-81.609%
2026-06-02	3.6200	4.0700	3.6200	3.9900	+12.394%	410	1,419	-79.950%
2026-06-01	3.4500	3.5500	3.3800	3.5500	+4.412%	45	1,076	-77.465%
2026-05-29	3.5700	3.5700	3.4000	3.4000	-5.556%	69	1,075	-76.471%
2026-05-28	3.8000	3.8000	3.6000	3.6000	+3.448%	16	1,021	-77.778%
2026-05-27	3.5000	3.5000	3.4200	3.4800	+2.353%	23	1,022	-77.011%
2026-05-22	3.3500	3.4000	3.3500	3.4000	-3.683%	78	998	-76.471%
2026-05-21	3.5300	3.5300	3.5300	3.5300	+3.216%	9	998	-77.337%
2026-05-20	3.6500	3.6500	3.4200	3.4200	-9.524%	96	998	-76.608%
2026-05-19	3.8000	3.8500	3.7400	3.7800	-1.818%	72	974	-78.836%
2026-05-18	3.6500	3.8500	3.6000	3.8500	+14.925%	19	974	-79.221%
2026-05-15	3.2500	3.3500	3.2500	3.3500	+13.946%	12	974	-76.119%
2026-05-14	2.9500	3.0700	2.9400	2.9400	-5.161%	431	963	-72.789%
2026-05-13	2.9900	3.1000	2.9900	3.1000	-0.641%	11	586	-74.194%
2026-05-12	3.0800	3.1500	3.0000	3.1200	+8.333%	9	586	-74.359%
2026-05-11	2.8800	2.8800	2.8800	2.8800	-2.373%	5	586	-72.222%
2026-05-08	3.1100	3.1100	2.9000	2.9500	-5.751%	73	586	-72.881%
2026-05-07	3.1300	3.1300	3.1300	3.1300	+7.931%	30	572	-74.441%
2026-05-06	2.9000	2.9000	2.7000	2.9000	-9.375%	26	537	-72.414%
2026-05-04	3.1000	3.2000	3.1000	3.2000	-0.929%	4	536	-75.000%
2026-05-01	3.2000	3.2800	3.2000	3.2300	-6.377%	24	532	-75.232%
2026-04-30	3.6000	3.6000	3.4500	3.4500	-6.757%	94	532	-76.812%
2026-04-29	3.5500	3.7000	3.5500	3.7000	+10.778%	36	534	-78.378%
2026-04-28	3.5000	3.5900	3.3200	3.3400	+2.769%	89	539	-76.048%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-6.609%	1	537	-75.385%
2026-04-24	3.3500	3.4800	3.3000	3.4800	+6.098%	3	537	-77.011%
2026-04-23	3.3500	3.4000	3.2000	3.2800	+4.792%	260	536	-75.610%
2026-04-22	3.2000	3.2000	3.1100	3.1300	-2.188%	73	328	-74.441%
2026-04-21	3.2000	3.3100	3.1500	3.2000	+3.896%	48	241	-75.000%
2026-04-17	3.1000	3.1000	2.9900	3.0800	-7.508%	49	241	-74.026%
2026-04-16	3.4600	3.4600	3.3300	3.3300	-4.857%	19	197	-75.976%
2026-04-15	3.5600	3.5600	3.5000	3.5000	+5.422%	2	205	-77.143%
2026-04-14	3.3000	3.3900	3.2700	3.3200	-6.479%	41	203	-75.904%
2026-04-13	3.5500	3.6500	3.5500	3.5500	-5.333%	10	197	-77.465%
2026-04-09	3.7500	3.7500	3.7500	3.7500	+2.740%	1	192	-78.667%
2026-04-08	3.6500	3.7500	3.6500	3.6500	-15.116%	66	193	-78.082%
2026-04-07	4.4500	4.4900	4.3000	4.3000	+5.134%	12	138	-81.395%
2026-04-06	4.2500	4.2500	4.0900	4.0900	-9.111%	9	137	-80.440%
2026-04-02	4.8500	4.8500	4.5000	4.5000	+2.506%	14	125	-82.222%
2026-04-01	4.4500	4.4500	4.3900	4.3900	-3.939%	15	125	-81.777%
2026-03-31	4.7300	4.8000	4.5700	4.5700	-8.964%	15	115	-82.495%
2026-03-30	4.7100	5.0500	4.7100	5.0200	-0.594%	38	75	-84.064%
2026-03-27	4.8000	5.0500	4.8000	5.0500	+12.723%	31	41	-84.158%
2026-03-26	4.3300	4.4800	4.3300	4.4800	+8.475%	3	21	-82.143%
2026-03-25	4.0000	4.1300	4.0000	4.1300	-3.505%	13	18	-80.630%
2026-03-24	4.2800	4.2800	4.2800	4.2800	-0.465%	2	5	-81.308%
2026-03-23	4.3000	4.3000	4.3000	4.3000	0.000%	3	3	-81.395%

.dark-mode .CCpvHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCpvHB{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20261120P18BMNR Nov 20 2026 18.00 Put (BMNR261120P00018000)option OPRA

BMNR20261120P18
BMNR Nov 20 2026 18.00 Put (BMNR261120P00018000)
option OPRA