Dark

BMNR20261120P20
BMNR Nov 20 2026 20.00 Put (BMNR261120P00020000)
option OPRA

EOD

Sep 10, 2026

1.36+0.741%(+0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5500	1.5800	1.3000	1.3600	+0.741%	20	2,847	0.000%
2026-09-09	1.1600	1.3500	1.1600	1.3500	+3.846%	10	2,838	+0.741%
2026-09-08	1.3800	1.3800	1.2500	1.3000	+2.362%	42	2,838	+4.615%
2026-09-04	1.3000	1.3500	1.1900	1.2700	+15.455%	242	2,781	+7.087%
2026-09-03	1.4100	1.4700	1.0500	1.1000	-30.818%	167	2,781	+23.636%
2026-09-02	1.7900	1.7900	1.5900	1.5900	-5.357%	33	2,781	-14.465%
2026-09-01	1.4500	1.7400	1.3600	1.6800	+29.231%	218	2,788	-19.048%
2026-08-31	1.6700	1.6700	1.3000	1.3000	-22.156%	279	2,750	+4.615%
2026-08-28	1.4300	1.7300	1.4000	1.6700	+16.783%	212	2,725	-18.563%
2026-08-27	1.3800	1.5500	1.2400	1.4300	-7.742%	146	2,694	-4.895%
2026-08-26	1.7100	1.7100	1.5000	1.5500	-9.357%	66	2,694	-12.258%
2026-08-25	1.9500	1.9900	1.5800	1.7100	-7.065%	185	2,693	-20.468%
2026-08-24	1.9700	2.0000	1.7400	1.8400	-13.615%	248	2,644	-26.087%
2026-08-21	2.2600	2.4900	2.1000	2.1300	-18.702%	438	2,651	-36.150%
2026-08-20	2.7500	2.7700	2.5500	2.6200	-13.245%	82	2,609	-48.092%
2026-08-19	3.7000	3.7000	2.8500	3.0200	-19.894%	431	2,587	-54.967%
2026-08-18	3.6000	3.7700	3.6000	3.7700	+6.799%	7	2,304	-63.926%
2026-08-17	3.7500	3.7500	3.5200	3.5300	-18.851%	35	2,302	-61.473%
2026-08-14	4.3000	4.3500	4.2000	4.3500	+10.127%	19	2,282	-68.736%
2026-08-13	4.0200	4.1500	3.9000	3.9500	-1.250%	114	2,282	-65.570%
2026-08-12	4.1100	4.1200	4.0000	4.0000	-3.614%	55	2,282	-66.000%
2026-08-11	4.1500	4.1500	4.1500	4.1500	+0.973%	2	2,277	-67.229%
2026-08-10	4.0000	4.1100	3.9000	4.1100	+3.526%	16	2,277	-66.910%
2026-08-07	3.7500	3.9700	3.7500	3.9700	-4.337%	129	2,265	-65.743%
2026-08-06	4.1700	4.1700	4.1000	4.1500	+1.220%	43	2,267	-67.229%
2026-08-05	4.3000	4.3700	4.1000	4.1000	-4.651%	41	2,268	-66.829%
2026-08-04	4.4500	4.4500	4.3000	4.3000	-9.283%	17	2,249	-68.372%
2026-08-03	4.7300	4.7400	4.7300	4.7400	-7.059%	60	2,264	-71.308%
2026-07-31	5.1000	5.1000	5.1000	5.1000	+16.173%	1	2,264	-73.333%
2026-07-30	4.7000	4.7000	4.3900	4.3900	-12.897%	1,023	2,264	-69.021%
2026-07-29	5.0400	5.0400	5.0400	5.0400	+10.044%	2	3,231	-73.016%
2026-07-27	4.8000	4.8000	4.4000	4.5800	-19.649%	20	3,229	-70.306%
2026-07-24	5.7000	5.7000	5.7000	5.7000	+6.145%	1	3,221	-76.140%
2026-07-23	5.3700	5.3700	5.3700	5.3700	+13.053%	1	3,220	-74.674%
2026-07-22	4.8000	4.8000	4.5500	4.7500	-4.810%	122	3,219	-71.368%
2026-07-21	5.1200	5.1500	4.9900	4.9900	-6.729%	11	3,222	-72.745%
2026-07-20	5.6000	5.6700	5.3500	5.3500	-8.547%	47	3,217	-74.579%
2026-07-17	6.4000	6.4000	5.8000	5.8500	-0.341%	61	3,181	-76.752%
2026-07-16	5.9400	5.9400	5.8700	5.8700	+2.087%	8	3,150	-76.831%
2026-07-15	5.7000	5.7500	5.5000	5.7500	0.000%	306	3,142	-76.348%
2026-07-14	5.9900	6.0000	5.6700	5.7500	-12.879%	162	3,197	-76.348%
2026-07-13	6.5900	6.6000	6.5900	6.6000	+3.125%	7	3,103	-79.394%
2026-07-10	6.2000	6.4500	6.2000	6.4000	-3.177%	20	3,096	-78.750%
2026-07-09	6.6000	6.6100	6.6000	6.6100	+3.281%	7	3,090	-79.425%
2026-07-07	6.3200	6.4000	6.2500	6.4000	+3.226%	78	3,083	-78.750%
2026-07-06	6.5000	6.5000	6.0800	6.2000	-10.145%	179	3,005	-78.065%
2026-07-02	6.5000	6.9000	6.3500	6.9000	-0.433%	160	2,874	-80.290%
2026-07-01	7.3500	7.3500	6.7300	6.9300	-6.351%	132	2,874	-80.375%
2026-06-30	7.6000	7.7900	7.4000	7.4000	+1.093%	151	2,784	-81.622%
2026-06-29	7.4500	7.4500	7.3200	7.3200	+1.385%	2	2,692	-81.421%
2026-06-26	7.8600	7.8600	7.2200	7.2200	-4.371%	57	2,690	-81.163%
2026-06-25	7.4000	7.6800	7.4000	7.5500	+8.633%	26	2,689	-81.987%
2026-06-24	6.7000	7.1000	6.7000	6.9500	+10.317%	32	2,668	-80.432%
2026-06-23	6.2200	6.3200	6.2200	6.3000	+10.140%	30	2,642	-78.413%
2026-06-22	5.4200	5.7200	5.4200	5.7200	-6.383%	110	2,612	-76.224%
2026-06-18	6.0100	6.1100	6.0100	6.1100	+10.090%	16	2,661	-77.741%
2026-06-17	5.7000	5.7700	5.5500	5.5500	-1.770%	13	2,661	-75.495%
2026-06-16	5.4000	5.6500	5.4000	5.6500	+10.784%	16	2,650	-75.929%
2026-06-15	5.2600	5.3200	5.1000	5.1000	-13.997%	21	2,641	-73.333%
2026-06-12	6.1100	6.1100	5.6500	5.9300	+0.850%	48	2,629	-77.066%
2026-06-11	6.3100	6.3100	5.8500	5.8800	-7.547%	26	2,624	-76.871%
2026-06-10	6.1000	6.3600	6.1000	6.3600	+6.891%	68	2,614	-78.616%
2026-06-09	5.9300	6.1100	5.9300	5.9500	+5.310%	17	2,601	-77.143%
2026-06-08	6.0500	6.0500	5.6500	5.6500	-11.719%	18	2,598	-75.929%
2026-06-05	6.1500	6.4500	5.9300	6.4000	+11.888%	47	2,590	-78.750%
2026-06-04	5.8000	5.8000	5.6200	5.7200	+0.351%	21	2,596	-76.224%
2026-06-03	5.5000	5.7500	5.5000	5.7000	+7.345%	669	2,586	-76.140%
2026-06-02	4.9400	5.3100	4.9400	5.3100	+12.262%	17	2,120	-74.388%
2026-06-01	4.6400	4.7300	4.6400	4.7300	+0.425%	71	2,133	-71.247%
2026-05-29	4.7500	4.8000	4.6200	4.7100	+4.667%	48	2,091	-71.125%
2026-05-28	5.1000	5.1000	4.5000	4.5000	-3.433%	66	2,051	-69.778%
2026-05-27	4.7000	4.7000	4.5900	4.6600	+1.969%	46	2,106	-70.815%
2026-05-26	4.3000	4.5700	4.3000	4.5700	-0.652%	60	2,089	-70.241%
2026-05-22	4.5400	4.6000	4.4300	4.6000	+0.437%	21	2,100	-70.435%
2026-05-21	4.6500	4.6700	4.5800	4.5800	+0.439%	26	2,079	-70.306%
2026-05-20	4.7100	4.7100	4.5000	4.5600	-6.557%	23	2,079	-70.175%
2026-05-19	5.0200	5.0500	4.8800	4.8800	-1.613%	22	2,093	-72.131%
2026-05-18	4.8700	5.0000	4.8100	4.9600	+11.461%	37	2,093	-72.581%
2026-05-15	4.2000	4.4600	4.1000	4.4500	+14.103%	88	2,093	-69.438%
2026-05-14	4.2200	4.2400	3.9000	3.9000	-6.024%	40	2,010	-65.128%
2026-05-13	4.0500	4.1600	4.0500	4.1500	+1.467%	155	1,835	-67.229%
2026-05-12	3.9200	4.1500	3.8300	4.0900	+7.632%	179	1,835	-66.748%
2026-05-11	3.9900	3.9900	3.8000	3.8000	-5.000%	370	1,835	-64.211%
2026-05-08	4.0600	4.1000	4.0000	4.0000	-4.762%	159	2,175	-66.000%
2026-05-07	4.0000	4.2000	3.9100	4.2000	+9.091%	94	2,028	-67.619%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-0.773%	5	2,016	-64.675%
2026-05-05	3.9600	3.9600	3.8300	3.8800	-0.513%	55	2,011	-64.948%
2026-05-04	4.0300	4.0300	3.9000	3.9000	-8.235%	55	1,969	-65.128%
2026-05-01	4.2900	4.3000	4.2400	4.2500	-3.846%	20	1,958	-68.000%
2026-04-30	4.6500	4.7500	4.4200	4.4200	-7.917%	52	1,958	-69.231%
2026-04-29	4.6000	4.8000	4.6000	4.8000	+9.091%	49	1,935	-71.667%
2026-04-28	4.6000	4.7500	4.4000	4.4000	+1.617%	54	1,942	-69.091%
2026-04-27	4.3500	4.3900	4.2900	4.3300	-2.915%	62	1,946	-68.591%
2026-04-24	4.4500	4.4900	4.4500	4.4600	+1.364%	5	1,885	-69.507%
2026-04-23	4.1000	4.4100	4.1000	4.4000	+7.317%	205	1,882	-69.091%
2026-04-22	4.1600	4.1600	4.0500	4.1000	-5.963%	15	1,680	-66.829%
2026-04-21	4.2000	4.3700	4.1500	4.3600	+3.810%	701	988	-68.807%
2026-04-20	4.2700	4.2700	4.2000	4.2000	+2.689%	501	988	-67.619%
2026-04-17	3.9800	4.1000	3.8800	4.0900	-4.439%	418	539	-66.748%
2026-04-16	4.4500	4.4500	4.2000	4.2800	+0.706%	97	140	-68.224%
2026-04-15	4.5000	4.5000	4.2500	4.2500	-5.134%	9	87	-68.000%
2026-04-14	4.3000	4.4800	4.3000	4.4800	-3.240%	21	93	-69.643%
2026-04-13	4.5500	4.6300	4.5500	4.6300	-4.339%	4	85	-70.626%
2026-04-09	4.8000	4.8400	4.7200	4.8400	+1.895%	7	82	-71.901%
2026-04-08	4.7700	4.9400	4.7500	4.7500	-11.215%	16	76	-71.368%
2026-04-07	5.6000	5.6500	5.3500	5.3500	+2.885%	7	68	-74.579%
2026-04-06	5.3700	5.3700	5.1600	5.2000	-5.282%	15	66	-73.846%
2026-04-01	5.5300	5.5300	5.3700	5.4900	-12.160%	8	62	-75.228%
2026-03-30	6.0500	6.2500	6.0500	6.2500	+2.459%	33	59	-78.240%
2026-03-27	6.0500	6.1000	6.0500	6.1000	+6.830%	4	57	-77.705%
2026-03-26	5.4000	5.7100	5.4000	5.7100	+10.874%	61	56	-76.182%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-5.678%	1	42	-73.592%
2026-03-23	5.3000	5.4600	5.3000	5.4600	-1.622%	31	42	-75.092%
2026-03-20	5.5800	5.5800	5.5500	5.5500	+2.399%	30	31	-75.495%
2026-03-19	5.4200	5.4200	5.4200	5.4200	0.000%	1	1	-74.908%

.dark-mode .glsJqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glsJqs{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20261120P20BMNR Nov 20 2026 20.00 Put (BMNR261120P00020000)option OPRA

BMNR20261120P20
BMNR Nov 20 2026 20.00 Put (BMNR261120P00020000)
option OPRA