Dark

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

EOD

Jul 9, 2026

3.50-6.667%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.6000	3.6000	3.5000	3.5000	-6.667%	3	6,724	0.000%
2026-07-08	3.8100	3.8100	3.7000	3.7500	+10.294%	7	6,723	-6.667%
2026-07-07	3.5000	3.5000	3.4000	3.4000	+3.030%	10	6,722	+2.941%
2026-07-06	3.5000	3.5000	3.2000	3.3000	-9.589%	34	6,716	+6.061%
2026-07-02	3.5700	3.7000	3.4700	3.6500	+1.671%	27	6,694	-4.110%
2026-07-01	4.1000	4.1000	3.5900	3.5900	-13.075%	37	6,694	-2.507%
2026-06-30	4.2600	4.3500	4.1300	4.1300	+6.718%	147	6,694	-15.254%
2026-06-29	3.9700	4.1500	3.8700	3.8700	-3.250%	395	6,689	-9.561%
2026-06-26	4.3500	4.3500	3.9700	4.0000	-4.762%	62	6,461	-12.500%
2026-06-25	4.0000	4.2200	4.0000	4.2000	+10.526%	141	6,494	-16.667%
2026-06-24	3.4500	3.9000	3.4500	3.8000	+13.433%	143	6,515	-7.895%
2026-06-23	3.2900	3.3500	3.2500	3.3500	+8.414%	264	6,477	+4.478%
2026-06-22	2.8200	3.0900	2.8200	3.0900	+1.311%	41	6,382	+13.269%
2026-06-18	3.3100	3.3100	3.0500	3.0500	-1.613%	127	6,297	+14.754%
2026-06-17	3.1000	3.1000	3.0500	3.1000	+0.649%	112	6,297	+12.903%
2026-06-16	2.8500	3.1000	2.8500	3.0800	+10.000%	322	6,234	+13.636%
2026-06-15	2.8800	2.8800	2.7100	2.8000	-8.497%	1,015	6,025	+25.000%
2026-06-12	3.2300	3.2700	3.0600	3.0600	-6.135%	20	5,506	+14.379%
2026-06-11	3.4500	3.5000	3.2300	3.2600	-4.678%	86	5,506	+7.362%
2026-06-10	3.3000	3.4200	3.3000	3.4200	-5.000%	99	5,502	+2.339%
2026-06-09	3.2500	3.6000	3.2500	3.6000	+14.286%	175	5,488	-2.778%
2026-06-08	3.3500	3.3500	3.1300	3.1500	-11.268%	306	5,406	+11.111%
2026-06-05	3.3300	3.6500	3.3300	3.5500	+18.333%	201	5,155	-1.408%
2026-06-04	3.2000	3.3000	3.0000	3.0000	-4.459%	247	5,213	+16.667%
2026-06-03	2.9000	3.1800	2.9000	3.1400	+7.167%	166	5,104	+11.465%
2026-06-02	2.6500	3.0000	2.6500	2.9300	+17.200%	270	5,010	+19.454%
2026-06-01	2.5600	2.7000	2.5000	2.5000	+0.402%	143	5,006	+40.000%
2026-05-29	2.5400	2.6000	2.4000	2.4900	+1.633%	276	5,014	+40.562%
2026-05-28	2.7200	2.7200	2.4500	2.4500	-2.778%	24	4,954	+42.857%
2026-05-27	2.5400	2.5600	2.5000	2.5200	+2.024%	16	4,955	+38.889%
2026-05-26	2.4400	2.4700	2.3600	2.4700	+2.917%	1,239	4,955	+41.700%
2026-05-22	2.5000	2.5000	2.4000	2.4000	-2.041%	21	4,944	+45.833%
2026-05-21	2.5400	2.5400	2.4500	2.4500	-4.669%	2	4,945	+42.857%
2026-05-20	2.6600	2.6600	2.4700	2.5700	-6.204%	88	4,945	+36.187%
2026-05-19	2.7000	2.7900	2.7000	2.7400	+1.107%	77	4,923	+27.737%
2026-05-18	2.7200	2.8000	2.7000	2.7100	+7.540%	113	4,923	+29.151%
2026-05-15	2.4200	2.5200	2.4000	2.5200	+13.004%	77	4,923	+38.889%
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	+48.305%
2026-05-12	2.2800	2.3000	2.2500	2.3000	+5.991%	20	4,927	+52.174%
2026-05-11	2.2100	2.2600	2.1000	2.1700	-3.982%	127	4,927	+61.290%
2026-05-08	2.3400	2.3500	2.2400	2.2600	-4.237%	139	5,027	+54.867%
2026-05-07	2.3000	2.3600	2.2700	2.3600	+6.787%	11	4,936	+48.305%
2026-05-06	2.2900	2.2900	2.2100	2.2100	-2.643%	7	4,938	+58.371%
2026-05-05	2.3000	2.3000	2.2700	2.2700	-1.304%	47	4,937	+54.185%
2026-05-04	2.4000	2.4000	2.2900	2.3000	-7.258%	128	4,935	+52.174%
2026-05-01	2.5300	2.5300	2.4300	2.4800	-4.615%	49	4,999	+41.129%
2026-04-30	2.7100	2.7100	2.6000	2.6000	-6.137%	55	4,999	+34.615%
2026-04-29	2.7200	2.8200	2.7200	2.7700	+8.203%	67	5,002	+26.354%
2026-04-28	2.5600	2.7000	2.5600	2.5600	0.000%	87	5,015	+36.719%
2026-04-27	2.5000	2.6200	2.5000	2.5600	-0.389%	376	5,014	+36.719%
2026-04-24	2.5000	2.6300	2.5000	2.5700	+1.181%	156	5,104	+36.187%
2026-04-23	2.4800	2.5400	2.4000	2.5400	+6.723%	862	5,072	+37.795%
2026-04-22	2.3100	2.4500	2.3100	2.3800	-7.031%	2,132	4,426	+47.059%
2026-04-21	2.4000	2.5600	2.4000	2.5600	+4.490%	93	4,142	+36.719%
2026-04-20	2.5200	2.5900	2.4400	2.4500	0.000%	343	4,142	+42.857%
2026-04-17	2.3600	2.5000	2.2900	2.4500	+0.410%	321	4,350	+42.857%
2026-04-16	2.5700	2.5700	2.4400	2.4400	-2.400%	63	4,215	+43.443%
2026-04-15	2.6300	2.6300	2.5000	2.5000	-7.063%	42	4,209	+40.000%
2026-04-14	2.5000	2.7200	2.4000	2.6900	+0.373%	95	4,208	+30.112%
2026-04-13	2.9000	2.9000	2.6700	2.6800	-5.300%	40	4,217	+30.597%
2026-04-10	2.8300	2.8300	2.8300	2.8300	-0.352%	1	4,298	+23.675%
2026-04-09	2.8700	3.0000	2.7600	2.8400	-2.405%	65	4,299	+23.239%
2026-04-08	2.7500	2.9100	2.7500	2.9100	-13.134%	11	4,353	+20.275%
2026-04-07	3.3500	3.3500	3.3500	3.3500	+7.029%	4	4,356	+4.478%
2026-04-06	3.2000	3.3500	3.1200	3.1300	-7.941%	81	4,360	+11.821%
2026-04-02	3.6200	3.6200	3.4000	3.4000	+2.719%	397	4,040	+2.941%
2026-04-01	3.3500	3.3600	3.3000	3.3100	-1.194%	42	4,040	+5.740%
2026-03-31	3.5500	3.6000	3.3500	3.3500	-10.667%	50	4,010	+4.478%
2026-03-30	3.5600	3.7500	3.5600	3.7500	+0.806%	128	4,012	-6.667%
2026-03-27	3.6500	3.7700	3.6500	3.7200	+8.140%	196	3,965	-5.914%
2026-03-26	3.3500	3.4400	3.3500	3.4400	+7.500%	26	3,935	+1.744%
2026-03-25	3.0800	3.2000	3.0800	3.2000	0.000%	159	3,928	+9.375%
2026-03-24	3.2500	3.2600	3.2000	3.2000	-1.538%	16	3,969	+9.375%
2026-03-23	3.1800	3.2500	3.1800	3.2500	-4.412%	2	3,957	+7.692%
2026-03-20	3.4000	3.4600	3.4000	3.4000	+2.410%	17	3,959	+2.941%
2026-03-19	3.4400	3.5000	3.3000	3.3200	+4.732%	15	3,957	+5.422%
2026-03-18	3.1700	3.2500	3.1700	3.1700	+8.191%	184	3,953	+10.410%
2026-03-17	2.9500	3.0400	2.8100	2.9300	-2.333%	71	3,954	+19.454%
2026-03-16	3.1000	3.1000	3.0000	3.0000	-14.286%	45	3,912	+16.667%
2026-03-13	3.3000	3.5000	3.2000	3.5000	-1.408%	1,038	3,925	0.000%
2026-03-12	3.5500	3.5500	3.4500	3.5500	+0.282%	121	3,527	-1.408%
2026-03-11	3.5400	3.5400	3.5400	3.5400	-0.282%	2	3,626	-1.130%
2026-03-10	3.4700	3.6000	3.4700	3.5500	-5.333%	13	3,626	-1.408%
2026-03-09	3.8600	3.8600	3.7200	3.7500	-7.407%	209	3,631	-6.667%
2026-03-06	4.0000	4.0500	3.9300	4.0500	+17.391%	434	3,770	-13.580%
2026-03-04	3.5000	3.5900	3.3500	3.4500	-9.211%	328	3,539	+1.449%
2026-03-03	3.7500	3.8500	3.7000	3.8000	+2.703%	351	3,240	-7.895%
2026-03-02	3.8000	3.8000	3.4000	3.7000	-6.091%	30	3,039	-5.405%
2026-02-27	3.7500	3.9500	3.7500	3.9400	+9.444%	25	3,038	-11.168%
2026-02-26	3.5000	3.6400	3.5000	3.6000	+5.572%	15	3,031	-2.778%
2026-02-25	3.5500	3.5500	3.3900	3.4100	-14.106%	57	3,059	+2.639%
2026-02-24	3.9500	4.0000	3.9500	3.9700	-0.750%	4	3,059	-11.839%
2026-02-23	4.0000	4.0700	3.9000	4.0000	+5.263%	182	3,057	-12.500%
2026-02-20	3.9000	3.9000	3.7800	3.8000	-2.564%	52	2,959	-7.895%
2026-02-19	3.9000	3.9000	3.8700	3.9000	0.000%	13	2,979	-10.256%
2026-02-18	3.9000	3.9000	3.7500	3.9000	+2.632%	86	2,966	-10.256%
2026-02-17	3.8600	4.0000	3.8000	3.8000	+7.042%	92	2,922	-7.895%
2026-02-13	3.7000	3.7600	3.5500	3.5500	-12.346%	33	2,846	-1.408%
2026-02-12	4.0200	4.3200	4.0200	4.0500	-3.110%	61	2,846	-13.580%
2026-02-11	4.2000	4.2500	4.1000	4.1800	+5.823%	122	2,832	-16.268%
2026-02-10	3.9500	3.9500	3.8000	3.9500	+3.403%	228	2,794	-11.392%
2026-02-09	4.2200	4.2200	3.8200	3.8200	-4.738%	29	2,899	-8.377%
2026-02-06	4.1500	4.5000	4.0000	4.0100	-17.320%	203	2,919	-12.718%
2026-02-05	4.0300	4.9000	4.0300	4.8500	+22.166%	642	2,786	-27.835%
2026-02-04	3.6000	4.0500	3.6000	3.9700	+11.831%	190	2,440	-11.839%
2026-02-03	3.3000	3.7000	3.3000	3.5500	+5.341%	240	2,334	-1.408%
2026-02-02	3.2500	3.4000	3.1000	3.3700	+16.207%	1,290	2,313	+3.858%
2026-01-30	2.8500	3.0100	2.7500	2.9000	+4.317%	170	1,261	+20.690%
2026-01-29	2.4500	2.8200	2.4500	2.7800	+20.346%	471	1,189	+25.899%
2026-01-28	2.4200	2.4800	2.3000	2.3100	-9.412%	33	807	+51.515%
2026-01-27	2.6400	2.6400	2.5500	2.5500	-1.923%	19	809	+37.255%
2026-01-26	2.7000	2.7000	2.6000	2.6000	+0.775%	48	801	+34.615%
2026-01-23	2.7000	2.7000	2.4200	2.5800	+7.500%	21	821	+35.659%
2026-01-22	2.6000	2.7200	2.4000	2.4000	-9.434%	14	823	+45.833%
2026-01-21	2.7200	2.8900	2.6500	2.6500	-1.852%	38	816	+32.075%
2026-01-20	2.7100	2.8500	2.6400	2.7000	+8.871%	40	780	+29.630%
2026-01-16	2.5800	2.5800	2.4500	2.4800	+1.224%	13	754	+41.129%
2026-01-15	2.4600	2.5200	2.4500	2.4500	-0.407%	17	754	+42.857%
2026-01-14	2.4200	2.5000	2.1700	2.4600	-2.381%	52	749	+42.276%
2026-01-13	2.4800	2.5200	2.4000	2.5200	-1.176%	14	742	+38.889%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-3.774%	2	733	+37.255%
2026-01-09	2.5200	2.6500	2.4600	2.6500	+5.159%	9	732	+32.075%
2026-01-08	2.6900	2.6900	2.4700	2.5200	-2.326%	23	727	+38.889%
2026-01-07	2.6000	2.6800	2.5600	2.5800	+0.389%	18	720	+35.659%
2026-01-06	2.4400	2.6000	2.3000	2.5700	+2.390%	57	701	+36.187%
2026-01-05	2.6900	2.7000	2.2300	2.5100	-10.357%	27	712	+39.442%
2026-01-02	3.1500	3.1500	2.8000	2.8000	-11.111%	168	712	+25.000%
2025-12-31	3.2900	3.3000	3.1000	3.1500	0.000%	156	636	+11.111%
2025-12-30	3.1000	3.2500	3.1000	3.1500	+0.962%	49	636	+11.111%
2025-12-29	3.2500	3.2800	3.1200	3.1200	-3.106%	34	604	+12.179%
2025-12-26	3.2000	3.3000	2.9200	3.2200	+2.222%	49	602	+8.696%
2025-12-24	3.1300	3.1600	3.0600	3.1500	+0.639%	12	570	+11.111%
2025-12-23	3.0900	3.1300	3.0900	3.1300	+2.623%	11	570	+11.821%
2025-12-22	3.0700	3.1500	3.0500	3.0500	-3.175%	94	565	+14.754%
2025-12-19	3.2500	3.3500	3.1500	3.1500	-10.511%	31	525	+11.111%
2025-12-18	3.1200	3.5200	3.1200	3.5200	+5.389%	149	538	-0.568%
2025-12-17	3.0200	3.3500	3.0200	3.3400	+6.032%	72	484	+4.790%
2025-12-16	3.2000	3.2000	3.1500	3.1500	0.000%	7	460	+11.111%
2025-12-15	2.8400	3.1500	2.8400	3.1500	+12.500%	26	457	+11.111%
2025-12-12	2.6900	2.8000	2.6900	2.8000	-0.356%	5	452	+25.000%
2025-12-11	2.8100	2.8100	2.8100	2.8100	+15.164%	1	447	+24.555%
2025-12-10	2.7000	2.7500	2.4400	2.4400	-6.154%	41	447	+43.443%
2025-12-09	2.9700	3.0000	2.6000	2.6000	-13.333%	16	409	+34.615%
2025-12-08	3.0000	3.1000	3.0000	3.0000	-3.846%	19	396	+16.667%
2025-12-05	3.1700	3.2500	3.0200	3.1200	-1.577%	163	379	+12.179%
2025-12-04	3.4000	3.4000	3.1700	3.1700	-4.805%	46	229	+10.410%
2025-12-03	3.3000	3.5000	3.3000	3.3300	-2.059%	12	189	+5.105%
2025-12-02	3.6000	3.6000	3.4000	3.4000	-9.333%	5	178	+2.941%
2025-12-01	3.3500	3.8500	3.3500	3.7500	+14.329%	7	175	-6.667%
2025-11-28	3.8900	3.8900	3.2800	3.2800	-4.094%	2	171	+6.707%
2025-11-26	3.5000	3.6500	3.3000	3.4200	-5.263%	15	157	+2.339%
2025-11-25	3.5500	3.7000	3.5200	3.6100	+2.557%	19	157	-3.047%
2025-11-24	3.9000	3.9000	3.5200	3.5200	+2.029%	103	142	-0.568%
2025-11-21	4.1300	4.9000	3.4500	3.4500	-14.604%	74	99	+1.449%
2025-11-20	3.8500	4.1500	3.8000	4.0400	0.000%	33	0	-13.366%

.dark-mode .mTKnqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTKnqR{ 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