Dark

BMNR20270115P22.5
BMNR Jan 15 2027 22.50 Put (BMNR270115P00022500)
option OPRA

EOD

Jul 9, 2026

9.13+6.286%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.1300	9.1300	9.1300	9.1300	+6.286%	1	3,812	0.000%
2026-07-06	8.5900	8.5900	8.5900	8.5900	-9.674%	10	3,812	+6.286%
2026-07-01	9.5100	9.5100	9.5100	9.5100	-7.670%	1	3,819	-3.996%
2026-06-30	10.3000	10.3000	10.3000	10.3000	+6.846%	10	3,818	-11.359%
2026-06-29	9.8200	9.9800	9.6400	9.6400	-2.626%	368	3,828	-5.290%
2026-06-26	10.0600	10.0600	9.8500	9.9000	+0.610%	6	3,677	-7.778%
2026-06-25	9.8400	9.8400	9.8400	9.8400	+3.579%	16	3,675	-7.215%
2026-06-24	9.6400	9.6400	9.5000	9.5000	+18.454%	9	3,691	-3.895%
2026-06-22	8.0200	8.0200	8.0200	8.0200	-4.410%	2	3,691	+13.840%
2026-06-18	8.3000	8.5000	8.3000	8.3900	+5.535%	69	3,753	+8.820%
2026-06-17	7.9500	7.9500	7.9500	7.9500	+7.432%	27	3,753	+14.843%
2026-06-15	7.4000	7.4000	7.4000	7.4000	-10.303%	1	3,780	+23.378%
2026-06-12	8.3300	8.3300	8.2500	8.2500	-1.669%	24	3,780	+10.667%
2026-06-09	8.4300	8.4300	8.2000	8.3900	+2.945%	17	3,756	+8.820%
2026-06-08	8.3900	8.3900	8.1500	8.1500	-6.963%	85	3,772	+12.025%
2026-06-05	8.1800	8.7700	8.1800	8.7600	+8.550%	22	3,853	+4.224%
2026-06-04	8.0700	8.1100	8.0200	8.0700	0.000%	127	3,862	+13.135%
2026-06-03	7.8500	8.0700	7.8500	8.0700	+7.600%	14	3,735	+13.135%
2026-06-02	7.2100	7.8000	7.2100	7.5000	+8.382%	4	3,749	+21.733%
2026-06-01	7.2000	7.2000	6.9200	6.9200	-1.705%	5	3,751	+31.936%
2026-05-29	6.9000	7.0400	6.8800	7.0400	-2.222%	17	3,750	+29.688%
2026-05-28	7.1600	7.2000	7.1600	7.2000	+4.046%	100	3,737	+26.806%
2026-05-27	6.9200	6.9200	6.9200	6.9200	+3.438%	1	3,837	+31.936%
2026-05-26	6.6500	6.6900	6.5500	6.6900	+0.602%	3	3,836	+36.472%
2026-05-21	6.9500	6.9500	6.6500	6.6500	-7.639%	66	3,836	+37.293%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+0.279%	5	3,797	+26.806%
2026-05-19	7.1800	7.1800	7.1800	7.1800	-2.973%	5	3,810	+27.159%
2026-05-18	7.1900	7.4000	7.1500	7.4000	+10.448%	9	3,810	+23.378%
2026-05-15	6.0100	6.7000	6.0100	6.7000	+7.890%	4	3,810	+36.269%
2026-05-13	6.2000	6.2100	6.2000	6.2100	+1.803%	6	3,810	+47.021%
2026-05-12	6.0200	6.1600	6.0200	6.1000	+5.903%	18	3,792	+49.672%
2026-05-11	5.9000	5.9000	5.6500	5.7600	-5.419%	38	3,792	+58.507%
2026-05-08	6.1200	6.2300	6.0200	6.0900	-0.814%	38	3,757	+49.918%
2026-05-07	6.0100	6.1500	6.0000	6.1400	+5.137%	32	3,756	+48.697%
2026-05-06	5.8500	5.9000	5.7600	5.8400	-1.017%	67	3,746	+56.336%
2026-05-05	5.8700	6.1000	5.8700	5.9000	-1.667%	55	3,735	+54.746%
2026-05-04	6.0000	6.1000	5.9000	6.0000	-4.762%	11	3,736	+52.167%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-5.263%	12	3,739	+44.921%
2026-04-30	6.8000	6.8000	6.6500	6.6500	-2.206%	8	3,739	+37.293%
2026-04-28	6.7000	6.8000	6.7000	6.8000	+5.263%	17	3,734	+34.265%
2026-04-24	6.3500	6.5400	6.3500	6.4600	-0.615%	31	3,729	+41.331%
2026-04-23	6.4000	6.5000	6.1500	6.5000	+6.557%	756	3,729	+40.462%
2026-04-22	6.1400	6.2000	6.1000	6.1000	-5.426%	47	2,994	+49.672%
2026-04-21	6.0000	6.4500	6.0000	6.4500	+4.032%	20	2,993	+41.550%
2026-04-20	6.2500	6.4300	6.2000	6.2000	+3.333%	13	2,993	+47.258%
2026-04-17	6.0000	6.0400	5.8000	6.0000	-4.153%	21	2,981	+52.167%
2026-04-15	6.6000	6.6000	6.2600	6.2600	-2.188%	36	2,988	+45.847%
2026-04-14	6.2400	6.4000	6.0500	6.4000	-4.048%	39	2,973	+42.656%
2026-04-13	6.4000	6.6700	6.4000	6.6700	-0.150%	24	2,982	+36.882%
2026-04-10	6.6500	6.7500	6.6500	6.6800	-0.595%	217	2,958	+36.677%
2026-04-09	6.8000	6.8000	6.7200	6.7200	-4.681%	110	2,951	+35.863%
2026-04-08	6.6800	7.0500	6.6800	7.0500	-6.000%	17	2,841	+29.504%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+0.267%	1	2,850	+21.733%
2026-04-01	7.5700	7.5700	7.4800	7.4800	-3.484%	122	2,849	+22.059%
2026-03-31	8.1400	8.1400	7.7500	7.7500	-8.824%	32	2,737	+17.806%
2026-03-30	8.4200	8.5000	8.3500	8.5000	+0.830%	7	2,709	+7.412%
2026-03-27	8.3300	8.4300	8.3300	8.4300	+6.709%	6	2,711	+8.304%
2026-03-26	7.6000	7.9000	7.6000	7.9000	+8.219%	2	2,716	+15.570%
2026-03-25	7.1900	7.3500	7.1900	7.3000	-3.311%	10	2,716	+25.068%
2026-03-24	7.5500	7.5500	7.5500	7.5500	+1.342%	5	2,708	+20.927%
2026-03-23	7.3300	7.4500	7.3300	7.4500	-3.747%	11	2,703	+22.550%
2026-03-20	7.6700	7.7400	7.6700	7.7400	+0.519%	4	2,693	+17.959%
2026-03-19	7.8200	7.8200	7.6800	7.7000	+3.356%	7	2,689	+18.571%
2026-03-18	7.2500	7.4500	7.2500	7.4500	+9.559%	72	2,686	+22.550%
2026-03-17	6.8200	7.0000	6.8000	6.8000	-2.158%	43	2,614	+34.265%
2026-03-16	7.0500	7.1500	6.9500	6.9500	-5.442%	19	2,605	+31.367%
2026-03-13	7.4500	7.4500	7.3500	7.3500	-5.161%	4	2,602	+24.218%
2026-03-12	7.9200	7.9200	7.7500	7.7500	-0.641%	3	2,605	+17.806%
2026-03-11	7.5500	7.8000	7.5500	7.8000	-0.763%	11	2,602	+17.051%
2026-03-10	7.9700	8.2000	7.8600	7.8600	-5.301%	40	2,601	+16.158%
2026-03-09	8.3000	8.3000	8.3000	8.3000	-2.924%	2	2,564	+10.000%
2026-03-06	8.5600	8.5600	8.5500	8.5500	+6.875%	3	2,566	+6.784%
2026-03-05	7.9000	8.0000	7.9000	8.0000	+2.433%	5	2,567	+14.125%
2026-03-04	7.9100	7.9100	7.6600	7.8100	-14.176%	14	2,562	+16.901%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+11.656%	4	2,550	+0.330%
2026-03-02	8.0800	8.1500	8.0800	8.1500	-6.322%	11	2,554	+12.025%
2026-02-27	8.6400	8.7000	8.6400	8.7000	+8.750%	2	2,545	+4.943%
2026-02-26	7.7000	8.0000	7.7000	8.0000	+4.439%	2	2,545	+14.125%
2026-02-25	7.7000	7.7000	7.6600	7.6600	-9.349%	53	2,594	+19.191%
2026-02-24	8.6800	8.6800	8.4500	8.4500	-3.429%	3	2,594	+8.047%
2026-02-23	8.6300	8.7500	8.5600	8.7500	+9.375%	23	2,591	+4.343%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-5.882%	1	2,586	+14.125%
2026-02-19	8.5800	8.5900	8.5000	8.5000	+1.796%	115	2,585	+7.412%
2026-02-18	8.3200	8.3500	8.3200	8.3500	-0.120%	3	2,580	+9.341%
2026-02-17	8.5200	8.5500	8.3600	8.3600	+2.326%	16	2,577	+9.211%
2026-02-13	8.5100	8.5100	8.1200	8.1700	-7.995%	36	2,532	+11.750%
2026-02-12	8.7000	9.3000	8.7000	8.8800	-0.112%	25	2,532	+2.815%
2026-02-11	8.6100	8.8900	8.6100	8.8900	+3.252%	3	2,533	+2.700%
2026-02-10	8.4000	8.6100	8.3300	8.6100	+4.745%	487	2,532	+6.039%
2026-02-09	8.7000	8.7000	8.1000	8.2200	-5.190%	16	2,374	+11.071%
2026-02-06	9.0800	9.0800	8.6700	8.6700	-11.890%	13	2,368	+5.306%
2026-02-05	9.0100	9.8400	8.8000	9.8400	+14.021%	243	2,363	-7.215%
2026-02-04	8.0500	8.8000	7.6500	8.6300	+6.150%	37	2,450	+5.794%
2026-02-03	7.4900	8.2500	7.4900	8.1300	+6.974%	120	2,441	+12.300%
2026-02-02	7.3500	7.6500	7.0100	7.6000	+11.929%	1,140	2,430	+20.132%
2026-01-30	6.6000	7.0100	6.3200	6.7900	+2.879%	234	1,386	+34.462%
2026-01-29	6.0000	6.6000	6.0000	6.6000	+17.229%	32	1,464	+38.333%
2026-01-28	5.7500	5.7500	5.6300	5.6300	-6.788%	12	1,434	+62.167%
2026-01-27	6.2700	6.3000	6.0400	6.0400	-1.629%	15	1,443	+51.159%
2026-01-26	6.2300	6.2300	6.1400	6.1400	-0.968%	5	1,454	+48.697%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-0.322%	1	1,452	+47.258%
2026-01-22	6.0500	6.2200	6.0500	6.2200	-0.639%	55	1,452	+46.785%
2026-01-21	6.4600	6.4600	6.2600	6.2600	+0.321%	6	1,417	+45.847%
2026-01-20	6.4000	6.4400	6.2000	6.2400	+4.874%	205	1,411	+46.314%
2026-01-16	5.9500	5.9500	5.9500	5.9500	-0.335%	1	1,407	+53.445%
2026-01-15	6.1400	6.1400	5.9500	5.9700	+7.374%	3	1,407	+52.931%
2026-01-14	5.5600	5.5600	5.5600	5.5600	-6.555%	25	1,405	+64.209%
2026-01-12	6.3000	6.3000	5.6000	5.9500	0.000%	49	1,405	+53.445%
2026-01-09	6.0700	6.0700	5.5500	5.9500	-0.833%	32	1,404	+53.445%
2026-01-07	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,378	+52.167%
2026-01-06	5.9000	6.0000	5.9000	6.0000	+2.564%	3	1,373	+52.167%
2026-01-05	6.0000	6.1000	5.8500	5.8500	-9.161%	13	1,367	+56.068%
2026-01-02	6.7000	6.7000	6.4400	6.4400	-10.556%	8	1,367	+41.770%
2025-12-31	7.0000	7.2000	7.0000	7.2000	0.000%	53	1,408	+26.806%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+2.128%	200	1,408	+26.806%
2025-12-29	7.0500	7.0500	7.0500	7.0500	+1.148%	1,000	1,458	+29.504%
2025-12-26	6.9800	6.9800	6.9700	6.9700	+1.752%	40	2,457	+30.990%
2025-12-23	6.9300	6.9300	6.8500	6.8500	+0.735%	2	2,417	+33.285%
2025-12-22	6.6400	6.8000	6.6300	6.8000	-5.817%	29	2,417	+34.265%
2025-12-19	7.2500	7.3000	7.2000	7.2200	+1.690%	12	2,422	+26.454%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+3.198%	1	2,416	+28.592%
2025-12-17	6.8800	6.8800	6.8800	6.8800	+1.176%	5	2,415	+32.703%
2025-12-16	7.0000	7.0800	6.8000	6.8000	+3.030%	206	2,413	+34.265%
2025-12-15	7.6000	7.6000	6.6000	6.6000	+7.492%	2	2,291	+38.333%
2025-12-12	6.1400	6.1400	6.1400	6.1400	-7.808%	2	2,292	+48.697%
2025-12-08	6.7000	6.8000	6.6500	6.6600	-10.604%	52	2,292	+37.087%
2025-12-03	7.4500	7.4500	7.4500	7.4500	-0.534%	2	2,281	+22.550%
2025-12-02	7.6100	7.6100	7.4900	7.4900	-4.220%	2	2,283	+21.896%
2025-12-01	7.6500	8.1100	7.6100	7.8200	+11.238%	27	2,282	+16.752%
2025-11-28	7.0500	7.0500	6.8600	7.0300	-2.632%	9	2,271	+29.872%
2025-11-26	7.6100	7.6100	7.2100	7.2200	-5.000%	5	2,261	+26.454%
2025-11-25	7.7500	7.7500	7.6000	7.6000	-9.524%	66	2,261	+20.132%
2025-11-24	8.4600	8.4600	8.4000	8.4000	-1.060%	3	2,211	+8.690%
2025-11-21	8.6000	9.2000	8.4000	8.4900	-0.818%	1,774	2,211	+7.538%
2025-11-20	7.7200	8.5700	7.5500	8.5600	+16.463%	1,013	3,501	+6.659%
2025-11-19	7.3500	7.9000	7.3500	7.3500	-2.649%	850	2,501	+24.218%
2025-11-18	7.5500	7.5500	7.5500	7.5500	+0.936%	2	1,857	+20.927%
2025-11-17	6.6300	7.4800	6.6300	7.4800	+11.144%	36	1,855	+22.059%
2025-11-14	6.5000	6.7300	6.5000	6.7300	+16.034%	50	1,879	+35.661%
2025-11-12	5.8000	5.8000	5.8000	5.8000	+2.473%	1	1,839	+57.414%
2025-11-10	5.6700	5.6700	5.6600	5.6600	-8.710%	40	1,838	+61.307%
2025-11-06	6.2000	6.2000	6.2000	6.2000	+4.730%	5	1,818	+47.258%
2025-11-05	5.9200	5.9200	5.9200	5.9200	+15.400%	9	1,813	+54.223%
2025-10-30	5.1300	5.1300	5.1300	5.1300	+6.875%	40	1,808	+77.973%
2025-10-28	4.8000	4.8000	4.8000	4.8000	-4.000%	7	1,795	+90.208%
2025-10-23	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,793	+82.600%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,793	+82.600%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-10.909%	1	1,792	+86.327%
2025-10-02	5.5000	5.5000	5.5000	5.5000	-10.569%	1	1,793	+66.000%
2025-09-30	6.2400	6.6300	5.9800	6.1500	-0.646%	356	1,794	+48.455%
2025-09-29	6.1900	6.1900	6.1900	6.1900	-2.212%	1	1,654	+47.496%
2025-09-25	6.2500	6.3300	6.2400	6.3300	+10.279%	300	1,653	+44.234%
2025-09-24	6.0000	6.0000	5.7400	5.7400	+2.500%	6	1,544	+59.059%
2025-09-19	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,544	+63.036%
2025-09-18	5.8000	6.0000	5.7900	6.0000	+9.091%	3	1,545	+52.167%
2025-09-15	5.5000	5.5000	5.5000	5.5000	-5.498%	1	1,544	+66.000%
2025-09-12	5.8200	5.8200	5.8200	5.8200	+5.818%	1	1,543	+56.873%
2025-09-11	5.4500	5.8500	5.4500	5.5000	+0.917%	3	1,544	+66.000%
2025-09-10	5.4500	5.4500	5.4500	5.4500	-6.997%	1	1,543	+67.523%
2025-09-09	6.0600	6.0600	5.8600	5.8600	-8.438%	2	1,542	+55.802%
2025-09-05	6.0300	6.4000	6.0300	6.4000	+2.400%	2	1,542	+42.656%
2025-09-04	6.4000	6.4400	6.2500	6.2500	-2.344%	5	1,540	+46.080%
2025-08-29	6.4000	6.4000	6.4000	6.4000	-2.141%	1	1,534	+42.656%
2025-08-28	6.3000	6.5400	6.3000	6.5400	-2.388%	5	1,534	+39.602%
2025-08-27	6.2200	6.7000	5.6800	6.7000	+10.744%	4	1,532	+36.269%
2025-08-26	6.4500	6.4500	6.0500	6.0500	+6.514%	2	1,528	+50.909%
2025-08-25	5.6000	6.1000	5.6000	5.6800	-0.873%	400	1,526	+60.739%
2025-08-21	5.7300	5.7300	5.7300	5.7300	+4.182%	60	1,126	+59.337%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+6.178%	1	1,066	+66.000%
2025-08-14	5.1800	5.1800	5.1800	5.1800	+7.917%	10	1,065	+76.255%
2025-08-12	4.6000	4.8000	4.6000	4.8000	-8.571%	4	1,075	+90.208%
2025-08-08	5.2000	5.6000	5.0500	5.2500	-17.969%	24	1,075	+73.905%
2025-08-07	6.5300	6.5300	6.0000	6.4000	-15.789%	41	1,077	+42.656%
2025-08-05	7.8200	7.8200	7.6000	7.6000	-6.173%	6	1,066	+20.132%
2025-08-04	8.0600	8.1000	8.0600	8.1000	-6.897%	31	1,070	+12.716%
2025-08-01	8.7000	8.7000	8.7000	8.7000	+4.819%	1	1,069	+4.943%
2025-07-31	8.1500	8.3000	8.1500	8.3000	0.000%	41	1,068	+10.000%
2025-07-30	8.2100	8.3000	8.1000	8.3000	-7.778%	25	1,027	+10.000%
2025-07-29	9.1000	9.1000	8.7000	9.0000	-4.255%	1,004	1,002	+1.444%
2025-07-28	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-2.872%

.dark-mode .k87NBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k87NBm{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P22.5BMNR Jan 15 2027 22.50 Put (BMNR270115P00022500)option OPRA

BMNR20270115P22.5
BMNR Jan 15 2027 22.50 Put (BMNR270115P00022500)
option OPRA