Dark

BMNR20270115P15
BMNR Jan 15 2027 15.00 Put (BMNR270115P00015000)
option OPRA

EOD

Sep 10, 2026

0.9600+24.675%(+0.1900)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9600	0.9600	0.9600	0.9600	+24.675%	40	6,597	0.000%
2026-09-09	0.6900	0.7700	0.6900	0.7700	+6.944%	11	6,637	+24.675%
2026-09-08	0.7200	0.8400	0.7100	0.7200	0.000%	31	6,638	+33.333%
2026-09-04	0.7500	0.7500	0.7000	0.7200	+12.500%	40	6,646	+33.333%
2026-09-03	0.7500	0.7500	0.6400	0.6400	-24.706%	103	6,646	+50.000%
2026-09-02	0.9000	0.9000	0.8500	0.8500	+3.659%	26	6,670	+12.941%
2026-09-01	0.8100	0.8200	0.8100	0.8200	+7.895%	11	6,656	+17.073%
2026-08-31	0.8600	0.8900	0.7600	0.7600	-15.556%	56	6,655	+26.316%
2026-08-28	0.8000	0.9000	0.7600	0.9000	+16.883%	136	6,638	+6.667%
2026-08-27	0.8100	0.9000	0.7300	0.7700	-11.494%	117	6,710	+24.675%
2026-08-26	0.9400	0.9400	0.8500	0.8700	-9.375%	262	6,753	+10.345%
2026-08-25	0.9800	1.0200	0.8600	0.9600	-4.950%	78	6,892	0.000%
2026-08-24	1.0900	1.0900	0.9500	1.0100	-12.174%	181	6,906	-4.950%
2026-08-21	1.2900	1.3200	1.1000	1.1500	-14.179%	107	6,924	-16.522%
2026-08-20	1.3500	1.3700	1.2500	1.3400	-12.418%	193	6,913	-28.358%
2026-08-19	1.7000	1.7000	1.4100	1.5300	-16.848%	300	6,981	-37.255%
2026-08-18	1.7300	1.8400	1.7300	1.8400	+5.747%	151	7,062	-47.826%
2026-08-17	1.8700	1.8700	1.7300	1.7400	-12.121%	113	7,058	-44.828%
2026-08-14	2.0700	2.1100	1.9400	1.9800	-1.493%	78	7,120	-51.515%
2026-08-13	2.0000	2.0100	1.9800	2.0100	+2.030%	10	7,123	-52.239%
2026-08-12	1.9700	2.0400	1.9700	1.9700	-7.512%	26	7,118	-51.269%
2026-08-11	2.1400	2.1400	1.9700	2.1300	+4.926%	121	7,105	-54.930%
2026-08-10	1.9800	2.0300	1.9800	2.0300	+0.495%	19	7,113	-52.709%
2026-08-07	2.0000	2.0900	1.9200	2.0200	-5.164%	50	7,110	-52.475%
2026-08-06	2.2100	2.2200	2.0600	2.1300	+2.404%	116	7,103	-54.930%
2026-08-05	2.2800	2.2800	2.0700	2.0800	-5.023%	258	7,124	-53.846%
2026-08-04	2.3500	2.3500	2.1900	2.1900	-10.246%	17	7,005	-56.164%
2026-08-03	2.4900	2.4900	2.4300	2.4400	-2.008%	6	7,010	-60.656%
2026-07-31	2.6300	2.6300	2.4800	2.4900	+9.692%	48	7,010	-61.446%
2026-07-30	2.3100	2.4900	2.2500	2.2700	-10.980%	35	7,000	-57.709%
2026-07-29	2.5800	2.6400	2.3800	2.5500	+4.082%	105	6,993	-62.353%
2026-07-28	2.6000	2.8500	2.4300	2.4500	+6.061%	26	7,033	-60.816%
2026-07-27	2.7300	2.7300	2.3000	2.3100	-22.483%	61	7,029	-58.442%
2026-07-24	2.7500	3.0200	2.7500	2.9800	+7.194%	77	6,991	-67.785%
2026-07-23	2.5200	2.7800	2.5200	2.7800	+13.934%	21	6,917	-65.468%
2026-07-22	2.4600	2.5100	2.4200	2.4400	-8.614%	125	6,912	-60.656%
2026-07-21	2.7000	2.7500	2.6400	2.6700	-7.292%	92	6,923	-64.045%
2026-07-20	2.9000	2.9200	2.8000	2.8800	-7.987%	45	6,959	-66.667%
2026-07-17	3.2000	3.3500	3.0500	3.1300	+0.968%	27	6,955	-69.329%
2026-07-16	3.2000	3.4000	3.1000	3.1000	+2.310%	30	6,942	-69.032%
2026-07-15	3.0400	3.0500	2.9600	3.0300	+1.000%	555	6,929	-68.317%
2026-07-14	3.1000	3.1000	2.9800	3.0000	-15.254%	278	6,955	-68.000%
2026-07-13	3.5400	3.5400	3.5400	3.5400	+4.118%	1	6,734	-72.881%
2026-07-10	3.3000	3.4500	3.3000	3.4000	-2.857%	29	6,733	-71.765%
2026-07-09	3.6000	3.6000	3.5000	3.5000	-6.667%	3	6,724	-72.571%
2026-07-08	3.8100	3.8100	3.7000	3.7500	+10.294%	7	6,723	-74.400%
2026-07-07	3.5000	3.5000	3.4000	3.4000	+3.030%	10	6,722	-71.765%
2026-07-06	3.5000	3.5000	3.2000	3.3000	-9.589%	34	6,716	-70.909%
2026-07-02	3.5700	3.7000	3.4700	3.6500	+1.671%	27	6,694	-73.699%
2026-07-01	4.1000	4.1000	3.5900	3.5900	-13.075%	37	6,694	-73.259%
2026-06-30	4.2600	4.3500	4.1300	4.1300	+6.718%	147	6,694	-76.755%
2026-06-29	3.9700	4.1500	3.8700	3.8700	-3.250%	395	6,689	-75.194%
2026-06-26	4.3500	4.3500	3.9700	4.0000	-4.762%	62	6,461	-76.000%
2026-06-25	4.0000	4.2200	4.0000	4.2000	+10.526%	141	6,494	-77.143%
2026-06-24	3.4500	3.9000	3.4500	3.8000	+13.433%	143	6,515	-74.737%
2026-06-23	3.2900	3.3500	3.2500	3.3500	+8.414%	264	6,477	-71.343%
2026-06-22	2.8200	3.0900	2.8200	3.0900	+1.311%	41	6,382	-68.932%
2026-06-18	3.3100	3.3100	3.0500	3.0500	-1.613%	127	6,297	-68.525%
2026-06-17	3.1000	3.1000	3.0500	3.1000	+0.649%	112	6,297	-69.032%
2026-06-16	2.8500	3.1000	2.8500	3.0800	+10.000%	322	6,234	-68.831%
2026-06-15	2.8800	2.8800	2.7100	2.8000	-8.497%	1,015	6,025	-65.714%
2026-06-12	3.2300	3.2700	3.0600	3.0600	-6.135%	20	5,506	-68.627%
2026-06-11	3.4500	3.5000	3.2300	3.2600	-4.678%	86	5,506	-70.552%
2026-06-10	3.3000	3.4200	3.3000	3.4200	-5.000%	99	5,502	-71.930%
2026-06-09	3.2500	3.6000	3.2500	3.6000	+14.286%	175	5,488	-73.333%
2026-06-08	3.3500	3.3500	3.1300	3.1500	-11.268%	306	5,406	-69.524%
2026-06-05	3.3300	3.6500	3.3300	3.5500	+18.333%	201	5,155	-72.958%
2026-06-04	3.2000	3.3000	3.0000	3.0000	-4.459%	247	5,213	-68.000%
2026-06-03	2.9000	3.1800	2.9000	3.1400	+7.167%	166	5,104	-69.427%
2026-06-02	2.6500	3.0000	2.6500	2.9300	+17.200%	270	5,010	-67.235%
2026-06-01	2.5600	2.7000	2.5000	2.5000	+0.402%	143	5,006	-61.600%
2026-05-29	2.5400	2.6000	2.4000	2.4900	+1.633%	276	5,014	-61.446%
2026-05-28	2.7200	2.7200	2.4500	2.4500	-2.778%	24	4,954	-60.816%
2026-05-27	2.5400	2.5600	2.5000	2.5200	+2.024%	16	4,955	-61.905%
2026-05-26	2.4400	2.4700	2.3600	2.4700	+2.917%	1,239	4,955	-61.134%
2026-05-22	2.5000	2.5000	2.4000	2.4000	-2.041%	21	4,944	-60.000%
2026-05-21	2.5400	2.5400	2.4500	2.4500	-4.669%	2	4,945	-60.816%
2026-05-20	2.6600	2.6600	2.4700	2.5700	-6.204%	88	4,945	-62.646%
2026-05-19	2.7000	2.7900	2.7000	2.7400	+1.107%	77	4,923	-64.964%
2026-05-18	2.7200	2.8000	2.7000	2.7100	+7.540%	113	4,923	-64.576%
2026-05-15	2.4200	2.5200	2.4000	2.5200	+13.004%	77	4,923	-61.905%
2026-05-14	2.3800	2.3800	2.2300	2.2300	-5.508%	64	4,897	-56.951%
2026-05-13	2.3900	2.4000	2.3400	2.3600	+2.609%	82	4,927	-59.322%
2026-05-12	2.2800	2.3000	2.2500	2.3000	+5.991%	20	4,927	-58.261%
2026-05-11	2.2100	2.2600	2.1000	2.1700	-3.982%	127	4,927	-55.760%
2026-05-08	2.3400	2.3500	2.2400	2.2600	-4.237%	139	5,027	-57.522%
2026-05-07	2.3000	2.3600	2.2700	2.3600	+6.787%	11	4,936	-59.322%
2026-05-06	2.2900	2.2900	2.2100	2.2100	-2.643%	7	4,938	-56.561%
2026-05-05	2.3000	2.3000	2.2700	2.2700	-1.304%	47	4,937	-57.709%
2026-05-04	2.4000	2.4000	2.2900	2.3000	-7.258%	128	4,935	-58.261%
2026-05-01	2.5300	2.5300	2.4300	2.4800	-4.615%	49	4,999	-61.290%
2026-04-30	2.7100	2.7100	2.6000	2.6000	-6.137%	55	4,999	-63.077%
2026-04-29	2.7200	2.8200	2.7200	2.7700	+8.203%	67	5,002	-65.343%
2026-04-28	2.5600	2.7000	2.5600	2.5600	0.000%	87	5,015	-62.500%
2026-04-27	2.5000	2.6200	2.5000	2.5600	-0.389%	376	5,014	-62.500%
2026-04-24	2.5000	2.6300	2.5000	2.5700	+1.181%	156	5,104	-62.646%
2026-04-23	2.4800	2.5400	2.4000	2.5400	+6.723%	862	5,072	-62.205%
2026-04-22	2.3100	2.4500	2.3100	2.3800	-7.031%	2,132	4,426	-59.664%
2026-04-21	2.4000	2.5600	2.4000	2.5600	+4.490%	93	4,142	-62.500%
2026-04-20	2.5200	2.5900	2.4400	2.4500	0.000%	343	4,142	-60.816%
2026-04-17	2.3600	2.5000	2.2900	2.4500	+0.410%	321	4,350	-60.816%
2026-04-16	2.5700	2.5700	2.4400	2.4400	-2.400%	63	4,215	-60.656%
2026-04-15	2.6300	2.6300	2.5000	2.5000	-7.063%	42	4,209	-61.600%
2026-04-14	2.5000	2.7200	2.4000	2.6900	+0.373%	95	4,208	-64.312%
2026-04-13	2.9000	2.9000	2.6700	2.6800	-5.300%	40	4,217	-64.179%
2026-04-10	2.8300	2.8300	2.8300	2.8300	-0.352%	1	4,298	-66.078%
2026-04-09	2.8700	3.0000	2.7600	2.8400	-2.405%	65	4,299	-66.197%
2026-04-08	2.7500	2.9100	2.7500	2.9100	-13.134%	11	4,353	-67.010%
2026-04-07	3.3500	3.3500	3.3500	3.3500	+7.029%	4	4,356	-71.343%
2026-04-06	3.2000	3.3500	3.1200	3.1300	-7.941%	81	4,360	-69.329%
2026-04-02	3.6200	3.6200	3.4000	3.4000	+2.719%	397	4,040	-71.765%
2026-04-01	3.3500	3.3600	3.3000	3.3100	-1.194%	42	4,040	-70.997%
2026-03-31	3.5500	3.6000	3.3500	3.3500	-10.667%	50	4,010	-71.343%
2026-03-30	3.5600	3.7500	3.5600	3.7500	+0.806%	128	4,012	-74.400%
2026-03-27	3.6500	3.7700	3.6500	3.7200	+8.140%	196	3,965	-74.194%
2026-03-26	3.3500	3.4400	3.3500	3.4400	+7.500%	26	3,935	-72.093%
2026-03-25	3.0800	3.2000	3.0800	3.2000	0.000%	159	3,928	-70.000%
2026-03-24	3.2500	3.2600	3.2000	3.2000	-1.538%	16	3,969	-70.000%
2026-03-23	3.1800	3.2500	3.1800	3.2500	-4.412%	2	3,957	-70.462%
2026-03-20	3.4000	3.4600	3.4000	3.4000	+2.410%	17	3,959	-71.765%
2026-03-19	3.4400	3.5000	3.3000	3.3200	+4.732%	15	3,957	-71.084%
2026-03-18	3.1700	3.2500	3.1700	3.1700	+8.191%	184	3,953	-69.716%
2026-03-17	2.9500	3.0400	2.8100	2.9300	-2.333%	71	3,954	-67.235%
2026-03-16	3.1000	3.1000	3.0000	3.0000	-14.286%	45	3,912	-68.000%
2026-03-13	3.3000	3.5000	3.2000	3.5000	-1.408%	1,038	3,925	-72.571%
2026-03-12	3.5500	3.5500	3.4500	3.5500	+0.282%	121	3,527	-72.958%
2026-03-11	3.5400	3.5400	3.5400	3.5400	-0.282%	2	3,626	-72.881%
2026-03-10	3.4700	3.6000	3.4700	3.5500	-5.333%	13	3,626	-72.958%
2026-03-09	3.8600	3.8600	3.7200	3.7500	-7.407%	209	3,631	-74.400%
2026-03-06	4.0000	4.0500	3.9300	4.0500	+17.391%	434	3,770	-76.296%
2026-03-04	3.5000	3.5900	3.3500	3.4500	-9.211%	328	3,539	-72.174%
2026-03-03	3.7500	3.8500	3.7000	3.8000	+2.703%	351	3,240	-74.737%
2026-03-02	3.8000	3.8000	3.4000	3.7000	-6.091%	30	3,039	-74.054%
2026-02-27	3.7500	3.9500	3.7500	3.9400	+9.444%	25	3,038	-75.635%
2026-02-26	3.5000	3.6400	3.5000	3.6000	+5.572%	15	3,031	-73.333%
2026-02-25	3.5500	3.5500	3.3900	3.4100	-14.106%	57	3,059	-71.848%
2026-02-24	3.9500	4.0000	3.9500	3.9700	-0.750%	4	3,059	-75.819%
2026-02-23	4.0000	4.0700	3.9000	4.0000	+5.263%	182	3,057	-76.000%
2026-02-20	3.9000	3.9000	3.7800	3.8000	-2.564%	52	2,959	-74.737%
2026-02-19	3.9000	3.9000	3.8700	3.9000	0.000%	13	2,979	-75.385%
2026-02-18	3.9000	3.9000	3.7500	3.9000	+2.632%	86	2,966	-75.385%
2026-02-17	3.8600	4.0000	3.8000	3.8000	+7.042%	92	2,922	-74.737%
2026-02-13	3.7000	3.7600	3.5500	3.5500	-12.346%	33	2,846	-72.958%
2026-02-12	4.0200	4.3200	4.0200	4.0500	-3.110%	61	2,846	-76.296%
2026-02-11	4.2000	4.2500	4.1000	4.1800	+5.823%	122	2,832	-77.033%
2026-02-10	3.9500	3.9500	3.8000	3.9500	+3.403%	228	2,794	-75.696%
2026-02-09	4.2200	4.2200	3.8200	3.8200	-4.738%	29	2,899	-74.869%
2026-02-06	4.1500	4.5000	4.0000	4.0100	-17.320%	203	2,919	-76.060%
2026-02-05	4.0300	4.9000	4.0300	4.8500	+22.166%	642	2,786	-80.206%
2026-02-04	3.6000	4.0500	3.6000	3.9700	+11.831%	190	2,440	-75.819%
2026-02-03	3.3000	3.7000	3.3000	3.5500	+5.341%	240	2,334	-72.958%
2026-02-02	3.2500	3.4000	3.1000	3.3700	+16.207%	1,290	2,313	-71.513%
2026-01-30	2.8500	3.0100	2.7500	2.9000	+4.317%	170	1,261	-66.897%
2026-01-29	2.4500	2.8200	2.4500	2.7800	+20.346%	471	1,189	-65.468%
2026-01-28	2.4200	2.4800	2.3000	2.3100	-9.412%	33	807	-58.442%
2026-01-27	2.6400	2.6400	2.5500	2.5500	-1.923%	19	809	-62.353%
2026-01-26	2.7000	2.7000	2.6000	2.6000	+0.775%	48	801	-63.077%
2026-01-23	2.7000	2.7000	2.4200	2.5800	+7.500%	21	821	-62.791%
2026-01-22	2.6000	2.7200	2.4000	2.4000	-9.434%	14	823	-60.000%
2026-01-21	2.7200	2.8900	2.6500	2.6500	-1.852%	38	816	-63.774%
2026-01-20	2.7100	2.8500	2.6400	2.7000	+8.871%	40	780	-64.444%
2026-01-16	2.5800	2.5800	2.4500	2.4800	+1.224%	13	754	-61.290%
2026-01-15	2.4600	2.5200	2.4500	2.4500	-0.407%	17	754	-60.816%
2026-01-14	2.4200	2.5000	2.1700	2.4600	-2.381%	52	749	-60.976%
2026-01-13	2.4800	2.5200	2.4000	2.5200	-1.176%	14	742	-61.905%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-3.774%	2	733	-62.353%
2026-01-09	2.5200	2.6500	2.4600	2.6500	+5.159%	9	732	-63.774%
2026-01-08	2.6900	2.6900	2.4700	2.5200	-2.326%	23	727	-61.905%
2026-01-07	2.6000	2.6800	2.5600	2.5800	+0.389%	18	720	-62.791%
2026-01-06	2.4400	2.6000	2.3000	2.5700	+2.390%	57	701	-62.646%
2026-01-05	2.6900	2.7000	2.2300	2.5100	-10.357%	27	712	-61.753%
2026-01-02	3.1500	3.1500	2.8000	2.8000	-11.111%	168	712	-65.714%
2025-12-31	3.2900	3.3000	3.1000	3.1500	0.000%	156	636	-69.524%
2025-12-30	3.1000	3.2500	3.1000	3.1500	+0.962%	49	636	-69.524%
2025-12-29	3.2500	3.2800	3.1200	3.1200	-3.106%	34	604	-69.231%
2025-12-26	3.2000	3.3000	2.9200	3.2200	+2.222%	49	602	-70.186%
2025-12-24	3.1300	3.1600	3.0600	3.1500	+0.639%	12	570	-69.524%
2025-12-23	3.0900	3.1300	3.0900	3.1300	+2.623%	11	570	-69.329%
2025-12-22	3.0700	3.1500	3.0500	3.0500	-3.175%	94	565	-68.525%
2025-12-19	3.2500	3.3500	3.1500	3.1500	-10.511%	31	525	-69.524%
2025-12-18	3.1200	3.5200	3.1200	3.5200	+5.389%	149	538	-72.727%
2025-12-17	3.0200	3.3500	3.0200	3.3400	+6.032%	72	484	-71.257%
2025-12-16	3.2000	3.2000	3.1500	3.1500	0.000%	7	460	-69.524%
2025-12-15	2.8400	3.1500	2.8400	3.1500	+12.500%	26	457	-69.524%
2025-12-12	2.6900	2.8000	2.6900	2.8000	-0.356%	5	452	-65.714%
2025-12-11	2.8100	2.8100	2.8100	2.8100	+15.164%	1	447	-65.836%
2025-12-10	2.7000	2.7500	2.4400	2.4400	-6.154%	41	447	-60.656%
2025-12-09	2.9700	3.0000	2.6000	2.6000	-13.333%	16	409	-63.077%
2025-12-08	3.0000	3.1000	3.0000	3.0000	-3.846%	19	396	-68.000%
2025-12-05	3.1700	3.2500	3.0200	3.1200	-1.577%	163	379	-69.231%
2025-12-04	3.4000	3.4000	3.1700	3.1700	-4.805%	46	229	-69.716%
2025-12-03	3.3000	3.5000	3.3000	3.3300	-2.059%	12	189	-71.171%
2025-12-02	3.6000	3.6000	3.4000	3.4000	-9.333%	5	178	-71.765%
2025-12-01	3.3500	3.8500	3.3500	3.7500	+14.329%	7	175	-74.400%
2025-11-28	3.8900	3.8900	3.2800	3.2800	-4.094%	2	171	-70.732%
2025-11-26	3.5000	3.6500	3.3000	3.4200	-5.263%	15	157	-71.930%
2025-11-25	3.5500	3.7000	3.5200	3.6100	+2.557%	19	157	-73.407%
2025-11-24	3.9000	3.9000	3.5200	3.5200	+2.029%	103	142	-72.727%
2025-11-21	4.1300	4.9000	3.4500	3.4500	-14.604%	74	99	-72.174%
2025-11-20	3.8500	4.1500	3.8000	4.0400	0.000%	33	0	-76.238%

.dark-mode .GbS6NW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GbS6NW{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P15BMNR Jan 15 2027 15.00 Put (BMNR270115P00015000)option OPRA

BMNR20270115P15
BMNR Jan 15 2027 15.00 Put (BMNR270115P00015000)
option OPRA