Dark

BMNR20270115P32
BMNR Jan 15 2027 32.00 Put (BMNR270115P00032000)
option OPRA

EOD

Sep 3, 2026

9.12-12.727%(-1.33)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.2500	10.2500	9.1200	9.1200	-12.727%	92	2,907	0.000%
2026-09-01	10.4500	10.4500	10.4500	10.4500	+9.539%	2	2,997	-12.727%
2026-08-31	9.5400	9.5400	9.5400	9.5400	+5.882%	90	2,999	-4.403%
2026-08-27	9.3000	9.3000	9.0100	9.0100	-8.713%	3	2,909	+1.221%
2026-08-26	9.8700	9.8700	9.8700	9.8700	+1.753%	1	2,908	-7.599%
2026-08-25	9.7000	9.7000	9.7000	9.7000	-7.177%	1	2,909	-5.979%
2026-08-24	10.1500	10.4500	10.1500	10.4500	-5.000%	4	2,910	-12.727%
2026-08-21	11.7000	11.7000	11.0000	11.0000	-9.539%	4	2,912	-17.091%
2026-08-20	12.1800	12.1800	12.1600	12.1600	-3.874%	10	2,915	-25.000%
2026-08-19	12.6500	12.6500	12.6500	12.6500	-10.284%	10	2,921	-27.905%
2026-08-17	14.1000	14.1000	14.1000	14.1000	-6.623%	10	2,921	-35.319%
2026-08-14	15.1000	15.1000	15.1000	15.1000	+3.354%	90	2,931	-39.603%
2026-08-12	14.6000	14.6100	14.6000	14.6100	+0.068%	21	3,003	-37.577%
2026-08-11	14.6200	14.6200	14.6000	14.6000	+1.038%	7	3,024	-37.534%
2026-08-10	14.4500	14.4500	14.4500	14.4500	-3.667%	1	3,028	-36.886%
2026-08-04	15.0000	15.0000	15.0000	15.0000	-3.537%	10	3,027	-39.200%
2026-08-03	15.5500	15.5500	15.5500	15.5500	-0.321%	1	3,037	-41.350%
2026-07-31	15.6000	15.6000	15.6000	15.6000	+5.405%	6	3,038	-41.538%
2026-07-27	14.8000	14.8000	14.8000	14.8000	0.000%	3	3,044	-38.378%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-7.731%	2	3,047	-38.378%
2026-07-21	15.7500	16.0400	15.7500	16.0400	-5.480%	7	3,049	-43.142%
2026-07-17	16.9700	16.9700	16.9700	16.9700	-4.716%	1	3,054	-46.258%
2026-07-13	17.8300	17.8500	17.5100	17.8100	+2.356%	10	3,055	-48.793%
2026-07-10	17.4000	17.4000	17.4000	17.4000	-4.762%	10	3,061	-47.586%
2026-07-01	18.2700	18.2700	18.2700	18.2700	-4.346%	8	3,063	-50.082%
2026-06-30	19.1000	19.1000	19.1000	19.1000	+2.030%	1	3,067	-52.251%
2026-06-26	18.7200	18.7200	18.7200	18.7200	-0.478%	1	3,067	-51.282%
2026-06-25	18.7000	18.8100	18.7000	18.8100	+4.849%	4	3,068	-51.515%
2026-06-24	17.9400	17.9400	17.9400	17.9400	+6.532%	4	3,072	-49.164%
2026-06-18	16.8400	16.8400	16.8400	16.8400	+7.261%	1	3,073	-45.843%
2026-06-15	15.7000	15.7000	15.7000	15.7000	-7.101%	1	3,073	-41.911%
2026-06-10	16.9000	16.9000	16.9000	16.9000	+3.617%	20	3,074	-46.036%
2026-06-09	16.3100	16.3100	16.3100	16.3100	+0.184%	50	3,094	-44.083%
2026-06-08	16.4000	16.4500	16.2700	16.2800	+1.750%	9	3,094	-43.980%
2026-06-04	16.0000	16.0000	16.0000	16.0000	-0.621%	1	3,087	-43.000%
2026-06-03	15.4500	16.1000	15.4500	16.1000	+4.545%	4	3,087	-43.354%
2026-06-02	15.2000	15.4000	15.2000	15.4000	+8.834%	19	3,089	-40.779%
2026-05-29	14.1500	14.1500	14.1500	14.1500	-2.144%	1	3,108	-35.548%
2026-05-27	14.4600	14.4600	14.4600	14.4600	+2.047%	3	3,108	-36.929%
2026-05-26	14.1700	14.1700	14.1700	14.1700	-0.071%	1	3,111	-35.639%
2026-05-22	14.1800	14.1800	14.1800	14.1800	+0.354%	5	3,112	-35.684%
2026-05-20	14.6900	14.6900	14.1300	14.1300	-4.268%	3	3,112	-35.456%
2026-05-19	15.3000	15.3000	14.7600	14.7600	+1.374%	3	3,103	-38.211%
2026-05-18	14.5600	14.5600	14.5600	14.5600	+5.891%	10	3,103	-37.363%
2026-05-15	13.7500	13.7500	13.7500	13.7500	+5.769%	2	3,103	-33.673%
2026-05-12	13.0000	13.0000	13.0000	13.0000	+4.000%	1	3,105	-29.846%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-4.943%	2	3,104	-27.040%
2026-05-08	13.1500	13.1500	13.1500	13.1500	+3.625%	1	3,104	-30.646%
2026-05-07	12.6900	12.6900	12.6900	12.6900	+1.520%	1	3,104	-28.132%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+0.402%	1	3,104	-27.040%
2026-05-05	12.5000	12.5000	12.4500	12.4500	-1.969%	14	3,104	-26.747%
2026-05-04	12.7000	12.7000	12.7000	12.7000	-3.715%	2	3,098	-28.189%
2026-05-01	13.1000	13.1900	13.1000	13.1900	-1.933%	5	3,093	-30.857%
2026-04-30	13.4500	13.4500	13.4500	13.4500	+3.065%	1	3,093	-32.193%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+7.496%	1	3,092	-30.115%
2026-04-17	12.1400	12.1400	12.1400	12.1400	-8.030%	2	3,092	-24.876%
2026-04-14	13.2000	13.2000	13.2000	13.2000	-2.511%	20	3,093	-30.909%
2026-04-13	13.5400	13.5400	13.5400	13.5400	+0.296%	5	3,073	-32.644%
2026-04-08	13.5000	13.5000	13.5000	13.5000	-6.250%	10	3,078	-32.444%
2026-04-07	14.4000	14.4000	14.4000	14.4000	-2.439%	3	3,088	-36.667%
2026-04-01	14.7600	14.7600	14.7600	14.7600	-2.122%	1	3,089	-38.211%
2026-03-31	15.6200	15.6200	15.0800	15.0800	-2.960%	7	3,088	-39.523%
2026-03-27	15.4200	15.5400	15.4200	15.5400	+7.842%	2	3,086	-41.313%
2026-03-24	14.4100	14.4100	14.4100	14.4100	+0.628%	3	3,086	-36.711%
2026-03-23	14.3200	14.3200	14.3200	14.3200	-2.717%	1	3,086	-36.313%
2026-03-19	14.6800	14.7200	14.6800	14.7200	+9.605%	2	3,086	-38.043%
2026-03-17	13.4000	13.4300	13.3500	13.4300	-1.250%	14	3,085	-32.092%
2026-03-16	13.7400	13.7400	13.5000	13.6000	-2.857%	30	3,081	-32.941%
2026-03-13	14.0000	14.0000	14.0000	14.0000	-6.229%	1	3,053	-34.857%
2026-03-10	14.9300	14.9300	14.9300	14.9300	-4.049%	4	3,052	-38.915%
2026-03-09	15.8500	15.8500	15.5600	15.5600	-2.138%	4	3,050	-41.388%
2026-03-06	15.9000	15.9000	15.9000	15.9000	+8.532%	20	3,051	-42.642%
2026-03-04	14.6300	14.7000	14.6300	14.6500	-3.997%	3	3,031	-37.747%
2026-03-02	15.2600	15.2600	15.2600	15.2600	-2.616%	1	3,031	-40.236%
2026-02-27	15.6500	15.6700	15.6500	15.6700	+4.467%	2	3,030	-41.800%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+2.041%	2	3,029	-39.200%
2026-02-25	15.1900	15.1900	14.7000	14.7000	-8.125%	15	3,028	-37.959%
2026-02-24	16.0000	16.0000	16.0000	16.0000	+0.503%	2	3,028	-43.000%
2026-02-23	16.2900	16.2900	15.8700	15.9200	+4.052%	8	3,027	-42.714%
2026-02-20	15.5200	15.5200	15.3000	15.3000	-1.608%	5	3,031	-40.392%
2026-02-19	15.9300	15.9300	15.5500	15.5500	-1.270%	11	3,026	-41.350%
2026-02-17	16.0200	16.0200	15.7500	15.7500	+6.419%	5	3,026	-42.095%
2026-02-13	15.3600	15.3600	14.8000	14.8000	-7.788%	4	3,024	-38.378%
2026-02-12	16.0500	16.0500	16.0500	16.0500	-0.803%	1	3,024	-43.178%
2026-02-11	16.2900	16.2900	16.1800	16.1800	+6.447%	46	3,025	-43.634%
2026-02-10	15.3200	15.3200	15.2000	15.2000	-3.553%	16	3,039	-40.000%
2026-02-06	16.5000	16.5500	15.7600	15.7600	-8.902%	38	3,033	-42.132%
2026-02-05	16.3500	17.3000	16.2200	17.3000	+8.532%	160	3,017	-47.283%
2026-02-04	15.5000	15.9400	15.5000	15.9400	+5.914%	6	3,019	-42.785%
2026-02-03	14.4900	15.0500	14.4900	15.0500	+5.540%	13	3,025	-39.402%
2026-02-02	13.8300	14.3000	13.8300	14.2600	+7.218%	22	3,014	-36.045%
2026-01-30	12.9300	13.4600	12.9300	13.3000	+6.400%	37	3,001	-31.429%
2026-01-29	12.1600	12.8000	12.1600	12.5000	+3.050%	14	3,004	-27.040%
2026-01-27	12.1300	12.1300	12.1300	12.1300	-1.781%	1	3,016	-24.815%
2026-01-26	12.3500	12.3500	12.3500	12.3500	+0.081%	1	3,015	-26.154%
2026-01-23	12.3400	12.3400	12.3400	12.3400	+2.919%	1	3,016	-26.094%
2026-01-22	11.9800	11.9900	11.9800	11.9900	-6.620%	2	3,015	-23.937%
2026-01-21	12.4000	13.0500	12.4000	12.8400	+2.720%	31	3,014	-28.972%
2026-01-20	12.5300	12.5300	12.2000	12.5000	+7.296%	291	3,045	-27.040%
2026-01-16	12.0000	12.0000	11.2700	11.6500	+2.193%	81	2,990	-21.717%
2026-01-15	11.0000	11.7000	11.0000	11.4000	+3.167%	318	2,990	-20.000%
2026-01-14	10.8000	11.3200	10.0000	11.0500	-2.900%	372	2,932	-17.466%
2026-01-13	11.6000	11.6000	11.3800	11.3800	-3.559%	14	2,694	-19.859%
2026-01-12	12.0500	12.0500	11.8000	11.8000	+2.609%	101	2,706	-22.712%
2026-01-09	11.4500	11.5000	11.4500	11.5000	-0.862%	18	2,605	-20.696%
2026-01-08	11.9000	11.9000	11.6000	11.6000	-1.695%	4	2,592	-21.379%
2026-01-07	12.0200	12.0200	11.8000	11.8000	+1.724%	3	2,592	-22.712%
2026-01-06	11.3500	11.7500	11.3200	11.6000	+2.655%	195	2,589	-21.379%
2026-01-05	11.8500	11.9000	11.3000	11.3000	-9.600%	298	2,432	-19.292%
2026-01-02	13.0000	13.0000	12.5000	12.5000	-4.215%	33	2,150	-27.040%
2025-12-31	13.5700	13.5700	13.0500	13.0500	-0.760%	16	2,101	-30.115%
2025-12-30	13.1500	13.1500	13.1500	13.1500	-0.379%	2	2,101	-30.646%
2025-12-29	13.2000	13.2000	13.2000	13.2000	-0.602%	1	2,099	-30.909%
2025-12-26	13.3800	13.3800	13.2800	13.2800	+1.762%	6	2,098	-31.325%
2025-12-23	13.0500	13.0500	13.0000	13.0500	+1.399%	3	2,097	-30.115%
2025-12-22	11.5000	12.8700	11.5000	12.8700	-1.455%	140	2,097	-29.138%
2025-12-19	13.4500	13.4500	13.0600	13.0600	-5.018%	3	2,031	-30.168%
2025-12-18	13.7500	13.7500	13.7500	13.7500	+6.838%	3	2,033	-33.673%
2025-12-17	12.9000	12.9000	12.8700	12.8700	+1.179%	2	2,034	-29.138%
2025-12-16	13.0700	13.0700	12.7200	12.7200	-0.079%	2	2,032	-28.302%
2025-12-15	12.0000	12.7300	12.0000	12.7300	+13.661%	18	2,030	-28.358%
2025-12-11	11.2000	11.2000	11.2000	11.2000	-0.356%	4	2,019	-18.571%
2025-12-10	11.3500	11.3500	11.2400	11.2400	-1.404%	3	2,016	-18.861%
2025-12-09	12.0000	12.0000	11.4000	11.4000	-9.308%	4	2,017	-20.000%
2025-12-08	12.5000	12.9000	12.5000	12.5700	+1.045%	7	2,018	-27.446%
2025-12-05	12.4400	12.4400	12.4400	12.4400	-7.303%	1	2,014	-26.688%
2025-12-04	13.2600	13.4400	13.2000	13.4200	+1.590%	54	2,015	-32.042%
2025-12-03	13.3000	13.3000	13.2100	13.2100	+9.992%	201	2,011	-30.961%
2025-12-02	14.0100	14.1000	12.0100	12.0100	-14.030%	31	1,812	-24.063%
2025-12-01	13.7700	14.4000	13.3000	13.9700	+4.880%	15	1,781	-34.717%
2025-11-28	13.2000	13.3200	13.0000	13.3200	+1.447%	3	1,772	-31.532%
2025-11-26	14.2000	14.2000	13.1300	13.1300	-6.348%	9	1,763	-30.541%
2025-11-25	14.0200	14.0200	14.0200	14.0200	-7.459%	1	1,763	-34.950%
2025-11-21	15.4500	15.8200	15.1500	15.1500	+4.917%	122	1,762	-39.802%
2025-11-19	13.8700	14.4400	13.8700	14.4400	+8.165%	1,502	1,742	-36.842%
2025-11-18	13.7800	13.7800	13.1000	13.3500	-2.980%	30	263	-31.685%
2025-11-17	12.9500	13.7600	12.9500	13.7600	+10.700%	71	233	-33.721%
2025-11-14	11.8000	12.8000	11.8000	12.4300	+5.877%	43	162	-26.629%
2025-11-13	11.7200	11.7400	11.7200	11.7400	+5.103%	2	139	-22.317%
2025-11-12	11.2600	11.2600	11.1700	11.1700	-2.018%	3	139	-18.353%
2025-11-11	11.5500	11.5500	11.4000	11.4000	+3.636%	11	139	-20.000%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-12.000%	4	149	-17.091%
2025-11-07	12.3500	12.5000	12.2800	12.5000	+5.042%	41	153	-27.040%
2025-11-06	12.0000	12.0000	11.8800	11.9000	+5.872%	12	112	-23.361%
2025-11-05	11.2400	11.2400	11.2400	11.2400	+3.119%	9	120	-18.861%
2025-11-03	10.8000	10.9000	10.8000	10.9000	+4.808%	14	108	-16.330%
2025-10-31	10.4000	10.4000	10.4000	10.4000	+2.970%	2	108	-12.308%
2025-10-28	10.1000	10.1000	10.1000	10.1000	+9.189%	1	106	-9.703%
2025-10-27	9.4100	9.4100	9.2500	9.2500	-8.867%	2	105	-1.405%
2025-10-20	10.1500	10.1500	10.1500	10.1500	-1.361%	5	105	-10.148%
2025-10-16	10.0500	10.2900	10.0500	10.2900	+0.390%	5	110	-11.370%
2025-10-15	10.2500	10.2500	10.2500	10.2500	+4.061%	1	113	-11.024%
2025-10-14	9.8500	9.8500	9.8500	9.8500	-3.431%	20	112	-7.411%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+4.508%	1	92	-10.588%
2025-10-09	9.7600	9.7600	9.7600	9.7600	+4.385%	4	91	-6.557%
2025-10-07	9.3700	9.3700	9.3500	9.3500	+2.974%	19	95	-2.460%
2025-10-06	9.4000	9.4000	9.0800	9.0800	-11.845%	42	94	+0.441%
2025-10-03	10.3000	10.3000	10.3000	10.3000	-5.850%	1	134	-11.456%
2025-10-02	10.9400	10.9400	10.9400	10.9400	+0.091%	1	133	-16.636%
2025-10-01	10.9300	10.9300	10.9300	10.9300	-0.636%	1	134	-16.560%
2025-09-29	11.0000	11.0000	11.0000	11.0000	-6.223%	5	133	-17.091%
2025-09-26	11.2100	11.7700	11.1500	11.7300	+3.805%	20	130	-22.251%
2025-09-25	11.7000	11.7000	11.3000	11.3000	+4.630%	4	122	-19.292%
2025-09-23	10.6000	11.0500	10.6000	10.8000	+0.559%	16	118	-15.556%
2025-09-22	10.6500	10.9200	10.6000	10.7400	+2.775%	9	106	-15.084%
2025-09-19	10.4500	10.4500	10.4500	10.4500	-5.601%	10	106	-12.727%
2025-09-17	11.0500	11.0700	11.0500	11.0700	+3.944%	6	106	-17.615%
2025-09-16	10.6500	10.6500	10.6500	10.6500	+0.377%	1	101	-14.366%
2025-09-15	10.5000	10.8000	10.3000	10.6100	-0.562%	16	101	-14.043%
2025-09-12	10.6700	10.6700	10.6700	10.6700	-3.000%	1	93	-14.527%
2025-09-11	10.9300	11.0000	10.9300	11.0000	0.000%	2	93	-17.091%
2025-09-10	10.7000	11.0000	10.6000	11.0000	-7.563%	4	91	-17.091%
2025-09-05	11.6000	12.0500	11.6000	11.9000	+0.592%	30	90	-23.361%
2025-09-04	11.4600	11.8300	11.4500	11.8300	+6.962%	23	80	-22.908%
2025-09-03	11.2800	11.2800	11.0600	11.0600	-2.124%	2	70	-17.541%
2025-09-02	11.3000	11.3000	11.3000	11.3000	-1.137%	1	69	-19.292%
2025-08-29	11.4300	11.4300	11.4300	11.4300	-4.750%	1	68	-20.210%
2025-08-28	12.0000	12.0000	12.0000	12.0000	+5.727%	10	68	-24.000%
2025-08-26	11.3500	11.3500	11.3500	11.3500	-3.814%	1	64	-19.648%
2025-08-25	10.8000	11.8000	10.8000	11.8000	+7.273%	3	63	-22.712%
2025-08-22	10.8000	11.0000	10.7500	11.0000	+5.769%	7	62	-17.091%
2025-08-20	11.0300	11.0300	10.4000	10.4000	-3.970%	7	55	-12.308%
2025-08-19	10.8300	10.8300	10.8300	10.8300	+3.143%	10	48	-15.789%
2025-08-18	10.4000	10.6000	10.4000	10.5000	+9.375%	12	38	-13.143%
2025-08-14	9.6000	10.2100	9.5000	9.6000	+3.226%	6	27	-5.000%
2025-08-13	8.9000	9.3000	8.9000	9.3000	+3.333%	3	23	-1.935%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+7.143%	1	23	+1.333%
2025-08-11	9.1000	9.1000	8.4000	8.4000	-27.649%	4	22	+8.571%
2025-08-08	12.1700	12.1700	11.6100	11.6100	-9.368%	2	22	-21.447%
2025-08-07	11.9000	13.2900	11.9000	12.8100	+0.156%	16	22	-28.806%
2025-08-06	13.9000	13.9000	12.6600	12.7900	-10.559%	4	27	-28.694%
2025-08-05	14.3000	14.3000	14.3000	14.3000	-3.378%	10	24	-36.224%
2025-08-04	14.8000	15.2500	14.4500	14.8000	-2.567%	13	14	-38.378%
2025-07-30	15.1900	15.1900	15.1900	15.1900	0.000%	1	1	-39.961%

.dark-mode .SJbCvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJbCvc{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P32BMNR Jan 15 2027 32.00 Put (BMNR270115P00032000)option OPRA

BMNR20270115P32
BMNR Jan 15 2027 32.00 Put (BMNR270115P00032000)
option OPRA