Dark

BMNR20270115P28
BMNR Jan 15 2027 28.00 Put (BMNR270115P00028000)
option OPRA

EOD

Jul 6, 2026

13.20-6.845%(-0.97)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	13.9000	13.9000	13.2000	13.2000	-6.845%	12	2,936	0.000%
2026-07-02	14.1700	14.1700	14.1700	14.1700	-1.460%	1	2,927	-6.845%
2026-07-01	14.3800	14.3800	14.3800	14.3800	-5.457%	3	2,927	-8.206%
2026-06-30	15.2000	15.2100	15.2000	15.2100	+0.862%	6	2,930	-13.215%
2026-06-29	15.0800	15.0800	15.0800	15.0800	+0.399%	2	2,936	-12.467%
2026-06-26	15.0300	15.0300	15.0200	15.0200	+0.133%	2	2,934	-12.117%
2026-06-25	14.8800	15.0000	14.8800	15.0000	+3.591%	7	2,932	-12.000%
2026-06-24	13.8700	14.4800	13.8700	14.4800	+5.925%	4	2,927	-8.840%
2026-06-23	13.6700	13.6700	13.6700	13.6700	+15.261%	20	2,929	-3.438%
2026-06-15	11.8600	11.8600	11.8600	11.8600	-11.493%	2	2,941	+11.298%
2026-06-11	13.4000	13.4000	13.4000	13.4000	+2.056%	1	2,939	-1.493%
2026-06-09	13.1300	13.1300	13.1300	13.1300	+0.076%	50	2,940	+0.533%
2026-06-05	13.2000	13.2000	13.1200	13.1200	+5.977%	7	2,965	+0.610%
2026-06-03	12.3800	12.3800	12.3800	12.3800	+11.834%	1	2,972	+6.624%
2026-05-29	11.2000	11.2000	11.0700	11.0700	+0.636%	12	2,971	+19.241%
2026-05-28	11.6500	11.6500	11.0000	11.0000	+4.463%	52	2,983	+20.000%
2026-05-26	10.5800	10.6000	10.5300	10.5300	-3.128%	125	2,935	+25.356%
2026-05-22	10.8700	10.8700	10.8700	10.8700	+0.648%	2	2,970	+21.435%
2026-05-21	10.9400	10.9400	10.8000	10.8000	-0.461%	4	2,966	+22.222%
2026-05-20	10.8500	10.8500	10.8500	10.8500	-6.061%	1	2,966	+21.659%
2026-05-18	11.5500	11.5500	11.5500	11.5500	+20.313%	1	2,968	+14.286%
2026-05-14	9.6000	9.6000	9.6000	9.6000	-3.518%	5	2,968	+37.500%
2026-05-13	9.9500	9.9500	9.9500	9.9500	+0.811%	1	2,958	+32.663%
2026-05-12	9.9400	9.9400	9.7200	9.8700	+0.203%	4	2,958	+33.739%
2026-05-07	9.7000	9.8500	9.7000	9.8500	+3.141%	21	2,958	+34.010%
2026-05-06	9.4000	9.5500	9.4000	9.5500	+1.058%	3	2,938	+38.220%
2026-05-05	9.4500	9.4500	9.4500	9.4500	-1.047%	1	2,937	+39.683%
2026-05-04	9.5500	9.5500	9.5500	9.5500	-8.961%	1	2,938	+38.220%
2026-04-30	10.6500	10.6500	10.4900	10.4900	-0.757%	5	2,938	+25.834%
2026-04-28	10.5700	10.5700	10.5700	10.5700	+8.969%	1	2,941	+24.882%
2026-04-22	9.6000	9.7500	9.5500	9.7000	-3.000%	56	2,940	+36.082%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+1.215%	1	2,988	+32.000%
2026-04-20	10.1000	10.2200	9.8800	9.8800	+2.917%	14	2,988	+33.603%
2026-04-17	9.4000	9.6000	9.4000	9.6000	-2.538%	14	2,986	+37.500%
2026-04-16	9.9500	10.0000	9.8500	9.8500	-1.598%	4	3,000	+34.010%
2026-04-15	10.0300	10.0300	10.0100	10.0100	+0.100%	2	2,999	+31.868%
2026-04-14	10.1000	10.1000	10.0000	10.0000	-2.439%	39	3,001	+32.000%
2026-04-13	10.2500	10.2500	10.2500	10.2500	-2.751%	1	2,962	+28.780%
2026-04-10	10.5600	10.5600	10.5400	10.5400	+0.477%	2	2,962	+25.237%
2026-04-09	10.5500	10.5600	10.3200	10.4900	+1.451%	4	2,962	+25.834%
2026-04-08	10.3400	10.3400	10.3400	10.3400	-7.679%	1	2,960	+27.660%
2026-04-06	11.4200	11.4200	11.2000	11.2000	-2.183%	3	2,959	+17.857%
2026-04-01	11.4500	11.4500	11.4500	11.4500	-10.547%	1	2,958	+15.284%
2026-03-30	12.2300	12.8000	12.2300	12.8000	+1.992%	2	2,958	+3.125%
2026-03-27	12.2200	12.5500	12.2200	12.5500	+5.285%	146	2,958	+5.179%
2026-03-26	11.5000	11.9300	11.5000	11.9200	+8.069%	13	2,896	+10.738%
2026-03-25	11.0000	11.0300	11.0000	11.0300	-1.956%	471	2,901	+19.674%
2026-03-23	11.2600	11.2600	11.2500	11.2500	-3.682%	21	3,370	+17.333%
2026-03-19	11.7000	11.7000	11.6800	11.6800	+6.667%	21	3,391	+13.014%
2026-03-18	10.9000	10.9500	10.9000	10.9500	+4.286%	21	3,371	+20.548%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-0.474%	5	3,351	+25.714%
2026-03-16	10.7500	10.8200	10.5000	10.5500	-6.966%	143	3,355	+25.118%
2026-03-13	11.1000	11.3400	11.0000	11.3400	-5.892%	30	3,393	+16.402%
2026-03-12	12.0500	12.0500	12.0500	12.0500	+1.688%	1	3,413	+9.544%
2026-03-10	11.8500	11.8500	11.8500	11.8500	-2.066%	10	3,414	+11.392%
2026-03-09	12.6500	12.6500	12.1000	12.1000	-4.949%	8	3,404	+9.091%
2026-03-06	12.6100	12.7400	12.6100	12.7300	+7.426%	521	3,398	+3.692%
2026-03-05	11.8500	11.8500	11.8500	11.8500	+2.332%	1	2,897	+11.392%
2026-03-04	11.5300	11.7200	11.5300	11.5800	-6.613%	74	2,896	+13.990%
2026-03-03	12.4400	12.7500	12.4000	12.4000	+2.310%	8	2,846	+6.452%
2026-03-02	12.1500	12.1500	12.0100	12.1200	-4.567%	5	2,838	+8.911%
2026-02-27	12.8000	12.8000	12.7000	12.7000	+9.483%	5	2,834	+3.937%
2026-02-26	11.6000	11.6000	11.6000	11.6000	+0.870%	16	2,829	+13.793%
2026-02-25	12.1200	12.1200	11.5000	11.5000	-8.875%	12	2,829	+14.783%
2026-02-24	12.6300	12.6600	12.6200	12.6200	-0.864%	3	2,829	+4.596%
2026-02-23	12.7500	12.7500	12.7300	12.7300	+4.516%	2	2,828	+3.692%
2026-02-20	12.1800	12.1800	12.1800	12.1800	-2.560%	1	2,826	+8.374%
2026-02-19	12.6000	12.6000	12.5000	12.5000	+1.792%	15	2,827	+5.600%
2026-02-18	12.2800	12.2800	12.2800	12.2800	-1.524%	5	2,812	+7.492%
2026-02-17	12.4700	12.4700	12.4700	12.4700	+4.614%	2	2,817	+5.854%
2026-02-13	12.5200	12.5200	11.9000	11.9200	-8.729%	9	2,813	+10.738%
2026-02-12	13.1000	13.1000	12.7000	13.0600	+7.756%	24	2,813	+1.072%
2026-02-10	12.1200	12.1200	12.1200	12.1200	-1.061%	1	2,815	+8.911%
2026-02-09	12.8300	12.8300	12.2500	12.2500	-3.922%	3	2,814	+7.755%
2026-02-06	13.4500	13.7000	12.7500	12.7500	-8.207%	22	2,811	+3.529%
2026-02-05	13.1000	13.8900	12.9300	13.8900	+9.802%	240	2,827	-4.968%
2026-02-04	11.9500	12.8900	11.9500	12.6500	+5.241%	1,062	2,803	+4.348%
2026-02-03	11.4700	12.1000	11.4700	12.0200	+4.340%	333	3,838	+9.817%
2026-02-02	10.6000	11.5200	10.6000	11.5200	+10.983%	44	4,077	+14.583%
2026-01-30	10.1300	10.6500	10.1200	10.3800	+1.268%	41	4,089	+27.168%
2026-01-29	9.1500	10.2500	9.1500	10.2500	+15.819%	1,264	4,085	+28.780%
2026-01-28	9.0500	9.0500	8.7300	8.8500	-4.324%	17	2,839	+49.153%
2026-01-27	9.6000	9.6000	9.2500	9.2500	-3.646%	224	2,846	+42.703%
2026-01-26	9.5400	9.7200	9.5400	9.6000	+1.911%	344	2,630	+37.500%
2026-01-23	9.5000	9.7000	9.2500	9.4200	-1.361%	45	2,308	+40.127%
2026-01-22	9.4000	9.5500	9.2300	9.5500	+0.845%	10	2,305	+38.220%
2026-01-21	9.7500	10.0800	9.4000	9.4700	-3.170%	186	2,311	+39.388%
2026-01-20	9.7000	9.8000	9.4000	9.7800	+5.048%	380	2,332	+34.969%
2026-01-16	9.5500	9.5500	9.1000	9.3100	+2.308%	71	2,238	+41.783%
2026-01-15	8.8400	9.1000	8.7000	9.1000	+5.202%	17	2,238	+45.055%
2026-01-14	8.8000	9.0800	8.6500	8.6500	-2.480%	31	2,230	+52.601%
2026-01-13	9.1300	9.1300	8.8700	8.8700	-1.225%	3	2,199	+48.816%
2026-01-12	9.3300	9.3300	8.9600	8.9800	-2.709%	10	2,200	+46.993%
2026-01-09	9.1400	9.3100	8.8700	9.2300	-1.599%	22	2,202	+43.012%
2026-01-08	9.4500	9.4500	8.9500	9.3800	+0.860%	14	2,195	+40.725%
2026-01-07	9.0700	9.4800	9.0700	9.3000	+4.612%	5	2,200	+41.935%
2026-01-06	8.8800	9.2200	8.8100	8.8900	+0.113%	97	2,201	+48.481%
2026-01-05	9.3000	9.6000	8.8800	8.8800	-8.642%	85	2,132	+48.649%
2026-01-02	10.3300	10.3700	9.7200	9.7200	-8.732%	164	2,063	+35.802%
2025-12-31	10.6500	10.8600	10.5500	10.6500	-3.005%	65	1,880	+23.944%
2025-12-30	10.5000	10.9800	10.3900	10.9800	+6.087%	43	1,880	+20.219%
2025-12-29	10.5600	10.6900	10.2200	10.3500	-2.358%	23	1,858	+27.536%
2025-12-26	10.2500	10.7500	10.2500	10.6000	+4.331%	150	1,837	+24.528%
2025-12-24	10.3500	10.3500	10.1600	10.1600	-1.071%	4	1,693	+29.921%
2025-12-23	10.1100	10.3500	10.1100	10.2700	+0.686%	4	1,693	+28.530%
2025-12-22	10.0500	10.2000	10.0500	10.2000	-2.486%	11	1,694	+29.412%
2025-12-19	10.6900	10.6900	10.3000	10.4600	-4.475%	21	1,685	+26.195%
2025-12-18	10.4500	11.0000	10.4500	10.9500	+0.367%	19	1,668	+20.548%
2025-12-17	10.1000	10.9100	10.1000	10.9100	+7.382%	5	1,651	+20.990%
2025-12-16	10.5000	10.5000	10.1500	10.1600	+2.213%	9	1,649	+29.921%
2025-12-15	9.5900	10.2200	9.5900	9.9400	+9.231%	30	1,640	+32.797%
2025-12-12	9.1000	9.1000	9.1000	9.1000	+4.598%	1	1,640	+45.055%
2025-12-11	9.0000	9.0000	8.5500	8.7000	-2.247%	12	1,639	+51.724%
2025-12-09	9.6500	9.6500	8.9000	8.9000	-8.718%	30	1,645	+48.315%
2025-12-08	10.1200	10.1200	9.7500	9.7500	-2.695%	2	1,673	+35.385%
2025-12-05	10.0000	10.0200	10.0000	10.0200	+0.300%	6	1,671	+31.737%
2025-12-04	10.2700	10.2700	9.9900	9.9900	-6.810%	4	1,671	+32.132%
2025-12-03	10.7200	10.7200	10.7200	10.7200	0.000%	1	1,670	+23.134%
2025-12-02	11.3200	11.3200	10.7200	10.7200	-7.427%	10	1,669	+23.134%
2025-12-01	11.2800	11.6400	11.2500	11.5800	+13.086%	67	1,663	+13.990%
2025-11-28	10.2400	10.2400	10.2400	10.2400	-5.273%	1	1,652	+28.906%
2025-11-26	11.1000	11.1000	10.8100	10.8100	-0.369%	3	1,653	+22.109%
2025-11-25	11.1400	11.1400	10.8500	10.8500	-6.627%	2	1,653	+21.659%
2025-11-24	11.8000	11.8000	11.5900	11.6200	-5.143%	4	1,652	+13.597%
2025-11-21	12.4800	12.8700	11.9000	12.2500	-0.649%	220	1,649	+7.755%
2025-11-20	11.2300	12.3300	11.2300	12.3300	+7.686%	104	1,646	+7.056%
2025-11-19	10.7000	12.1100	10.7000	11.4500	+9.048%	828	1,576	+15.284%
2025-11-18	10.9500	10.9500	10.5000	10.5000	-4.545%	19	748	+25.714%
2025-11-17	10.1700	11.0800	10.1200	11.0000	+10.220%	89	757	+20.000%
2025-11-14	9.6700	10.0000	9.6700	9.9800	+6.283%	11	722	+32.265%
2025-11-13	8.9300	9.3900	8.9300	9.3900	+4.333%	3	711	+40.575%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-3.537%	4	708	+46.667%
2025-11-07	9.8100	9.8100	9.3300	9.3300	-3.814%	29	712	+41.479%
2025-11-06	9.4600	9.7000	9.4600	9.7000	+8.501%	11	710	+36.082%
2025-11-04	8.9400	8.9400	8.9400	8.9400	+5.053%	1	700	+47.651%
2025-11-03	8.7500	8.7500	8.5100	8.5100	+1.310%	26	723	+55.112%
2025-10-30	8.4000	8.4000	8.4000	8.4000	+13.514%	1	723	+57.143%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-7.500%	25	747	+78.378%
2025-10-24	8.0000	8.0000	7.5500	8.0000	-6.433%	27	747	+65.000%
2025-10-22	8.5500	8.5500	8.5500	8.5500	+10.323%	2	725	+54.386%
2025-10-21	7.7500	7.7500	7.7500	7.7500	+1.043%	10	723	+70.323%
2025-10-20	7.7000	7.7000	7.6700	7.6700	-2.911%	2	733	+72.099%
2025-10-16	7.9000	7.9000	7.9000	7.9000	-2.469%	5	733	+67.089%
2025-10-15	8.0900	8.1000	8.0900	8.1000	+12.500%	10	738	+62.963%
2025-10-08	7.3500	7.3500	7.2000	7.2000	-4.000%	20	728	+83.333%
2025-10-06	7.3500	7.5000	7.3500	7.5000	-18.301%	11	728	+76.000%
2025-09-25	9.1800	9.1800	9.1800	9.1800	+4.914%	2	719	+43.791%
2025-09-22	8.2600	8.7500	8.2600	8.7500	+6.707%	12	717	+50.857%
2025-09-19	8.5000	8.5000	8.2000	8.2000	-6.286%	51	717	+60.976%
2025-09-18	8.7500	8.7500	8.7500	8.7500	-1.130%	1	666	+50.857%
2025-09-17	8.8500	8.8500	8.8500	8.8500	+7.403%	1	667	+49.153%
2025-09-16	8.2400	8.2400	8.2400	8.2400	-6.043%	20	666	+60.194%
2025-09-10	8.5500	8.7700	8.5000	8.7700	-0.454%	3	646	+50.513%
2025-09-09	8.7000	9.0100	8.7000	8.8100	-8.515%	28	643	+49.830%
2025-09-05	9.6900	9.7000	9.5500	9.6300	+2.995%	13	635	+37.072%
2025-09-04	9.2500	9.3500	8.4900	9.3500	+5.530%	3	625	+41.176%
2025-09-03	8.8600	8.8600	8.8600	8.8600	-4.731%	10	622	+48.984%
2025-09-02	9.0000	9.3000	8.9800	9.3000	-2.105%	12	612	+41.935%
2025-08-29	9.5000	9.5000	9.5000	9.5000	+5.909%	1	600	+38.947%
2025-08-26	8.9300	8.9700	8.9300	8.9700	+4.912%	2	600	+47.157%
2025-08-22	8.4000	8.5500	8.4000	8.5500	+8.091%	3	598	+54.386%
2025-08-20	7.9100	7.9100	7.9100	7.9100	-1.125%	1	595	+66.877%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+9.589%	1	594	+65.000%
2025-08-12	7.0000	7.3000	7.0000	7.3000	+4.286%	6	593	+80.822%
2025-08-11	7.0000	7.0000	7.0000	7.0000	-12.281%	2	589	+88.571%
2025-08-08	7.9800	7.9800	7.9800	7.9800	-33.500%	1	591	+65.414%
2025-08-05	11.8500	12.0000	11.8500	12.0000	+0.587%	235	592	+10.000%
2025-08-04	12.1000	12.3000	11.6100	11.9300	-3.008%	354	357	+10.645%
2025-07-31	12.0700	12.3000	12.0700	12.3000	+2.500%	2	3	+7.317%
2025-07-30	12.0000	12.0000	12.0000	12.0000	0.000%	1	0	+10.000%

.dark-mode .RlZmyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlZmyK{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P28BMNR Jan 15 2027 28.00 Put (BMNR270115P00028000)option OPRA

BMNR20270115P28
BMNR Jan 15 2027 28.00 Put (BMNR270115P00028000)
option OPRA