Dark

BMNR20270115P10
BMNR Jan 15 2027 10.00 Put (BMNR270115P00010000)
option OPRA

EOD

Sep 10, 2026

0.1700-5.556%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.3100	0.1700	0.1700	-5.556%	7	7,853	0.000%
2026-09-09	0.1600	0.1800	0.1600	0.1800	+5.882%	3	7,853	-5.556%
2026-09-08	0.1900	0.1900	0.1700	0.1700	-10.526%	7	7,850	0.000%
2026-09-04	0.2000	0.2000	0.1800	0.1900	+11.765%	16	7,848	-10.526%
2026-09-03	0.1800	0.1900	0.1500	0.1700	-19.048%	130	7,848	0.000%
2026-09-02	0.1900	0.2100	0.1900	0.2100	-4.545%	101	7,973	-19.048%
2026-09-01	0.2300	0.2300	0.1800	0.2200	-4.348%	5	8,023	-22.727%
2026-08-31	0.2300	0.2300	0.2300	0.2300	0.000%	20	8,020	-26.087%
2026-08-28	0.2200	0.2700	0.2100	0.2300	0.000%	26	8,020	-26.087%
2026-08-27	0.1700	0.2300	0.1700	0.2300	0.000%	181	8,019	-26.087%
2026-08-26	0.2300	0.3000	0.2300	0.2300	-8.000%	134	8,188	-26.087%
2026-08-25	0.2800	0.2800	0.2300	0.2500	-16.667%	249	8,081	-32.000%
2026-08-24	0.2900	0.3500	0.2500	0.3000	-3.226%	70	8,091	-43.333%
2026-08-21	0.3400	0.3700	0.3000	0.3100	-6.061%	373	8,091	-45.161%
2026-08-20	0.3000	0.3700	0.3000	0.3300	-17.500%	142	8,231	-48.485%
2026-08-19	0.4300	0.4300	0.3700	0.4000	-13.043%	540	8,108	-57.500%
2026-08-18	0.4100	0.4600	0.4100	0.4600	+12.195%	4	7,887	-63.043%
2026-08-17	0.4500	0.4500	0.4100	0.4100	-22.642%	76	7,886	-58.537%
2026-08-14	0.5200	0.5300	0.4700	0.5300	+3.922%	57	7,862	-67.925%
2026-08-13	0.4900	0.5100	0.4900	0.5100	-3.774%	117	7,880	-66.667%
2026-08-12	0.5600	0.5700	0.5100	0.5300	-7.018%	52	7,846	-67.925%
2026-08-11	0.5800	0.6000	0.5700	0.5700	+7.547%	6	7,826	-70.175%
2026-08-10	0.5500	0.6400	0.5200	0.5300	-1.852%	71	7,826	-67.925%
2026-08-07	0.5500	0.5700	0.5400	0.5400	-11.475%	106	7,832	-68.519%
2026-08-06	0.5800	0.6100	0.5700	0.6100	+3.390%	149	7,838	-72.131%
2026-08-05	0.6500	0.6500	0.5400	0.5900	-7.813%	85	7,822	-71.186%
2026-08-04	0.6400	0.6400	0.6400	0.6400	-5.882%	1	7,810	-73.438%
2026-08-03	0.7700	0.7700	0.6800	0.6800	-10.526%	82	7,809	-75.000%
2026-07-31	0.7500	0.7600	0.7500	0.7600	+18.750%	15	7,804	-77.632%
2026-07-30	0.7200	0.7200	0.6400	0.6400	-12.329%	559	7,794	-73.438%
2026-07-28	0.8000	0.8000	0.7000	0.7300	+5.797%	34	7,293	-76.712%
2026-07-27	0.7200	0.7500	0.6900	0.6900	-24.176%	23	7,287	-75.362%
2026-07-24	0.8500	0.9100	0.8500	0.9100	+8.333%	549	7,287	-81.319%
2026-07-23	0.7300	0.8600	0.7300	0.8400	+6.329%	51	6,760	-79.762%
2026-07-22	0.7500	0.8200	0.7500	0.7900	-4.819%	103	6,758	-78.481%
2026-07-21	0.8100	0.8400	0.8100	0.8300	-5.682%	29	6,735	-79.518%
2026-07-20	0.9000	0.9500	0.8700	0.8800	-10.204%	2,043	6,732	-80.682%
2026-07-17	1.0200	1.0200	0.9700	0.9800	-2.970%	51	6,835	-82.653%
2026-07-16	1.0200	1.0200	0.9700	1.0100	+3.061%	6	6,801	-83.168%
2026-07-15	0.9100	1.0000	0.9000	0.9800	-1.010%	132	6,800	-82.653%
2026-07-14	1.0000	1.0000	0.9500	0.9900	-17.500%	88	6,806	-82.828%
2026-07-13	1.1600	1.2000	1.1500	1.2000	+18.812%	28	6,836	-85.833%
2026-07-10	1.0900	1.0900	1.0100	1.0100	-18.548%	4	6,861	-83.168%
2026-07-09	1.2100	1.2400	1.1700	1.2400	0.000%	19	6,862	-86.290%
2026-07-08	1.2200	1.2700	1.2200	1.2400	+8.772%	23	6,848	-86.290%
2026-07-07	1.0800	1.1400	1.0800	1.1400	+3.636%	9	6,866	-85.088%
2026-07-06	1.0800	1.1000	1.0200	1.1000	-9.836%	19	6,865	-84.545%
2026-07-02	1.1000	1.2200	1.1000	1.2200	+0.826%	25	6,865	-86.066%
2026-07-01	1.3000	1.3200	1.1900	1.2100	-13.571%	310	6,865	-85.950%
2026-06-30	1.4300	1.5600	1.3800	1.4000	+6.870%	288	6,778	-87.857%
2026-06-29	1.3300	1.4600	1.2900	1.3100	-7.746%	82	6,922	-87.023%
2026-06-26	1.6000	1.6000	1.3800	1.4200	-11.250%	73	6,863	-88.028%
2026-06-25	1.4400	1.6000	1.4000	1.6000	+24.031%	301	6,842	-89.375%
2026-06-24	1.1200	1.3400	1.1000	1.2900	+18.349%	2,488	6,753	-86.822%
2026-06-23	1.0900	1.0900	1.0400	1.0900	+5.825%	267	4,750	-84.404%
2026-06-22	0.8500	1.0300	0.8500	1.0300	-1.905%	20	4,676	-83.495%
2026-06-18	1.0700	1.0700	1.0100	1.0500	+5.000%	75	4,643	-83.810%
2026-06-17	0.9800	1.0100	0.9700	1.0000	+6.383%	11	4,643	-83.000%
2026-06-16	0.9800	1.0200	0.9400	0.9400	+3.297%	12	4,642	-81.915%
2026-06-15	0.9100	1.0400	0.9100	0.9100	-19.469%	127	4,640	-81.319%
2026-06-12	1.1300	1.1300	1.1300	1.1300	-1.739%	3	4,642	-84.956%
2026-06-11	1.2600	1.2600	1.1500	1.1500	-6.504%	85	4,639	-85.217%
2026-06-10	1.1500	1.2300	1.1500	1.2300	-1.600%	5	4,589	-86.179%
2026-06-09	1.1600	1.2500	1.1600	1.2500	+15.741%	4	4,586	-86.400%
2026-06-08	1.2100	1.2800	1.0800	1.0800	-19.403%	125	4,584	-84.259%
2026-06-05	1.1000	1.3400	1.1000	1.3400	+21.818%	174	4,512	-87.313%
2026-06-04	1.1000	1.1700	1.1000	1.1000	-1.786%	14	4,515	-84.545%
2026-06-03	1.0200	1.1200	1.0000	1.1200	+10.891%	18	4,503	-84.821%
2026-06-02	0.8400	1.0100	0.8400	1.0100	+16.092%	176	4,488	-83.168%
2026-06-01	0.8700	0.9300	0.8000	0.8700	+3.571%	317	4,343	-80.460%
2026-05-29	0.9400	0.9400	0.8400	0.8400	+2.439%	26	4,392	-79.762%
2026-05-28	0.8900	0.9100	0.8200	0.8200	-4.651%	26	4,371	-79.268%
2026-05-27	0.8600	0.8600	0.8300	0.8600	+6.173%	24	4,349	-80.233%
2026-05-26	0.8600	0.8600	0.8100	0.8100	-1.220%	205	4,350	-79.012%
2026-05-22	0.8100	0.8300	0.8000	0.8200	-1.205%	37	4,294	-79.268%
2026-05-21	0.7600	0.8300	0.7600	0.8300	-3.488%	20	4,274	-79.518%
2026-05-20	0.9000	0.9000	0.8500	0.8600	-4.444%	82	4,274	-80.233%
2026-05-19	0.9500	0.9500	0.9000	0.9000	-4.255%	101	4,187	-81.111%
2026-05-18	0.8800	0.9700	0.8800	0.9400	+8.046%	146	4,187	-81.915%
2026-05-15	0.8000	0.8700	0.8000	0.8700	+11.538%	81	4,187	-80.460%
2026-05-14	0.7800	0.8000	0.7700	0.7800	-7.143%	75	4,179	-78.205%
2026-05-13	0.8200	0.8400	0.8200	0.8400	+2.439%	3	4,246	-79.762%
2026-05-12	0.8000	0.8300	0.8000	0.8200	+1.235%	9	4,246	-79.268%
2026-05-11	0.7700	0.8100	0.7700	0.8100	+6.579%	25	4,246	-79.012%
2026-05-08	0.8600	0.8700	0.7600	0.7600	-6.173%	36	4,269	-77.632%
2026-05-07	0.8100	0.8500	0.8100	0.8100	-2.410%	81	4,288	-79.012%
2026-05-06	0.8400	0.8900	0.8200	0.8300	-2.353%	14	4,241	-79.518%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-2.299%	10	4,241	-80.000%
2026-05-04	0.8500	0.8800	0.8500	0.8700	-8.421%	82	4,251	-80.460%
2026-05-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,285	-82.105%
2026-04-30	1.0000	1.0000	0.9500	0.9500	-2.062%	45	4,285	-82.105%
2026-04-29	0.9600	1.0400	0.9600	0.9700	-1.020%	32	4,266	-82.474%
2026-04-24	0.9700	0.9900	0.9700	0.9800	0.000%	9	4,259	-82.653%
2026-04-23	0.9500	0.9800	0.9200	0.9800	+10.112%	13	4,253	-82.653%
2026-04-22	0.8700	0.9100	0.8700	0.8900	-9.184%	3,786	4,251	-80.899%
2026-04-21	0.9000	1.0000	0.9000	0.9800	+2.083%	2,007	4,784	-82.653%
2026-04-20	0.9500	0.9600	0.9500	0.9600	+2.128%	4	4,784	-82.292%
2026-04-17	0.9500	0.9500	0.9300	0.9400	-4.082%	503	4,780	-81.915%
2026-04-16	0.9500	0.9800	0.9500	0.9800	+1.031%	25	4,281	-82.653%
2026-04-15	1.0300	1.0400	0.9500	0.9700	-6.731%	153	4,306	-82.474%
2026-04-14	0.9800	1.0400	0.9400	1.0400	-4.587%	1,316	4,153	-83.654%
2026-04-13	1.1400	1.1500	1.0900	1.0900	+9.000%	2,005	2,853	-84.404%
2026-04-10	1.1000	1.1000	1.0000	1.0000	-4.762%	11	2,606	-83.000%
2026-04-09	1.1400	1.1400	1.0500	1.0500	-10.256%	14	2,597	-83.810%
2026-04-08	1.1000	1.1700	1.1000	1.1700	-10.687%	2,013	2,603	-85.470%
2026-04-07	1.3700	1.3700	1.3100	1.3100	+0.769%	2	3,605	-87.023%
2026-04-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	3,605	-86.923%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+8.209%	1	3,605	-88.276%
2026-04-01	1.3700	1.4000	1.3400	1.3400	-11.258%	62	3,605	-87.313%
2026-03-31	1.5000	1.5100	1.5000	1.5100	+0.667%	10	3,573	-88.742%
2026-03-30	1.4500	1.5000	1.4500	1.5000	-5.063%	27	3,573	-88.667%
2026-03-27	1.5500	1.6000	1.5000	1.5800	+8.219%	86	3,553	-89.241%
2026-03-26	1.3000	1.4600	1.3000	1.4600	+12.308%	11	3,568	-88.356%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-4.412%	1	3,566	-86.923%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-9.333%	15	3,566	-87.500%
2026-03-20	1.4200	1.5000	1.4200	1.5000	+2.041%	8	3,553	-88.667%
2026-03-19	1.5000	1.5000	1.3900	1.4700	+9.701%	14	3,546	-88.435%
2026-03-18	1.3100	1.3400	1.2800	1.3400	+8.943%	29	3,534	-87.313%
2026-03-17	1.2300	1.2600	1.2100	1.2300	0.000%	106	3,513	-86.179%
2026-03-16	1.2500	1.3000	1.2300	1.2300	-13.986%	30	3,418	-86.179%
2026-03-13	1.3500	1.4300	1.2800	1.4300	-4.667%	1,152	3,398	-88.112%
2026-03-12	1.5000	1.5200	1.5000	1.5000	-2.597%	13	2,257	-88.667%
2026-03-11	1.4700	1.5400	1.4700	1.5400	+0.654%	2	2,255	-88.961%
2026-03-10	1.5600	1.6000	1.4700	1.5300	-9.467%	1,024	2,255	-88.889%
2026-03-09	1.8000	1.8000	1.6800	1.6900	-4.520%	13	1,484	-89.941%
2026-03-06	1.6400	1.7800	1.6400	1.7700	+11.321%	94	1,486	-90.395%
2026-03-05	1.5500	1.6000	1.5400	1.5900	+4.605%	27	1,472	-89.308%
2026-03-04	1.4700	1.5200	1.4700	1.5200	-4.403%	522	1,481	-88.816%
2026-03-03	1.6500	1.7200	1.5900	1.5900	+1.274%	18	997	-89.308%
2026-03-02	1.6700	1.6700	1.5400	1.5700	-8.721%	51	980	-89.172%
2026-02-27	1.6500	1.7200	1.5900	1.7200	+14.667%	152	929	-90.116%
2026-02-26	1.5300	1.5300	1.4800	1.5000	+8.696%	53	790	-88.667%
2026-02-25	1.4000	1.5100	1.3800	1.3800	-16.364%	111	657	-87.681%
2026-02-24	1.6900	1.6900	1.6500	1.6500	-6.250%	37	657	-89.697%
2026-02-23	1.7500	1.7800	1.7100	1.7600	+6.667%	220	638	-90.341%
2026-02-20	1.7000	1.7200	1.5000	1.6500	-1.786%	56	425	-89.697%
2026-02-19	1.7000	1.7800	1.6800	1.6800	-3.448%	9	407	-89.881%
2026-02-18	1.7200	1.7400	1.6200	1.7400	+4.192%	39	406	-90.230%
2026-02-17	1.7900	1.7900	1.6500	1.6700	+1.212%	14	384	-89.820%
2026-02-13	1.6300	1.7000	1.6300	1.6500	-8.840%	7	373	-89.697%
2026-02-12	1.7600	1.9100	1.7600	1.8100	-4.737%	325	373	-90.608%
2026-02-11	1.8500	1.9000	1.8300	1.9000	+10.465%	6	58	-91.053%
2026-02-10	1.7300	1.7300	1.6700	1.7200	+1.176%	8	54	-90.116%
2026-02-09	2.0800	2.0800	1.6700	1.7000	-11.458%	32	49	-90.000%
2026-02-06	1.9000	1.9200	1.7300	1.9200	0.000%	101	0	-91.146%

.dark-mode .k2cM2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2cM2m{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P10BMNR Jan 15 2027 10.00 Put (BMNR270115P00010000)option OPRA

BMNR20270115P10
BMNR Jan 15 2027 10.00 Put (BMNR270115P00010000)
option OPRA