Dark

BMNR20270115P35
BMNR Jan 15 2027 35.00 Put (BMNR270115P00035000)
option OPRA

EOD

Jul 9, 2026

20.63+3.409%(+0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	20.5000	20.6300	20.5000	20.6300	+3.409%	2	3,332	0.000%
2026-07-07	20.0000	20.0000	19.9500	19.9500	+1.423%	22	3,330	+3.409%
2026-07-06	19.6200	19.6700	19.4800	19.6700	-5.840%	6	3,311	+4.881%
2026-07-02	20.5100	20.8900	20.5100	20.8900	-0.286%	5	3,305	-1.245%
2026-07-01	21.0200	21.0200	20.9500	20.9500	-5.204%	3	3,305	-1.527%
2026-06-30	22.1000	22.1000	22.1000	22.1000	+2.600%	100	3,307	-6.652%
2026-06-29	21.7500	21.7500	21.5200	21.5400	-0.046%	12	3,407	-4.225%
2026-06-26	21.6000	21.6200	21.5500	21.5500	-0.920%	24	3,413	-4.269%
2026-06-25	21.5600	21.7700	21.5600	21.7500	+3.325%	11	3,433	-5.149%
2026-06-24	20.4400	21.0500	20.4400	21.0500	+9.351%	8	3,432	-1.995%
2026-06-22	19.2500	19.2500	19.2500	19.2500	-2.532%	1	3,432	+7.169%
2026-06-18	19.5000	19.7500	19.5000	19.7500	+4.663%	10	3,428	+4.456%
2026-06-16	18.8700	18.8700	18.8700	18.8700	-4.407%	5	3,428	+9.327%
2026-06-11	19.8200	19.8200	19.7400	19.7400	+2.545%	20	3,423	+4.509%
2026-06-10	19.2500	19.2500	19.2500	19.2500	+2.394%	1	3,407	+7.169%
2026-06-08	19.0000	19.0000	18.8000	18.8000	-5.290%	3	3,407	+9.734%
2026-06-05	19.1200	19.8500	19.1200	19.8500	+5.305%	20	3,408	+3.929%
2026-06-04	18.8500	18.8500	18.8500	18.8500	+0.266%	4	3,405	+9.443%
2026-06-03	18.5700	18.8000	18.5700	18.8000	+3.638%	2	3,409	+9.734%
2026-06-02	17.8500	18.1700	17.8500	18.1400	+6.393%	7	3,410	+13.727%
2026-06-01	17.6000	17.6000	17.0500	17.0500	+1.367%	21	3,412	+20.997%
2026-05-29	17.2500	17.2500	16.8200	16.8200	-5.346%	12	3,413	+22.652%
2026-05-28	17.7700	17.7700	17.7700	17.7700	+3.918%	1	3,424	+16.095%
2026-05-27	17.1000	17.1000	17.1000	17.1000	+1.064%	10	3,425	+20.643%
2026-05-26	16.7300	17.0500	16.7200	16.9200	-1.110%	17	3,418	+21.927%
2026-05-22	16.8400	17.1100	16.8400	17.1100	-2.673%	3	3,431	+20.573%
2026-05-19	17.5000	17.5800	17.5000	17.5800	-0.397%	3	3,431	+17.349%
2026-05-18	17.6500	17.6500	17.6500	17.6500	+17.510%	4	3,431	+16.884%
2026-05-14	15.2000	15.2000	15.0200	15.0200	-3.780%	21	3,431	+37.350%
2026-05-13	15.6200	15.6200	15.6100	15.6100	+1.036%	4	3,431	+32.159%
2026-05-12	15.3500	15.4500	15.3500	15.4500	+6.405%	21	3,431	+33.528%
2026-05-11	14.7500	14.8700	14.5200	14.5200	-4.787%	51	3,431	+42.080%
2026-05-07	15.2500	15.2500	15.2500	15.2500	+2.901%	20	3,442	+35.279%
2026-05-05	14.8200	14.8200	14.8200	14.8200	-1.332%	4	3,432	+39.204%
2026-05-04	15.2200	15.2200	14.8700	15.0200	-4.148%	17	3,431	+37.350%
2026-05-01	15.6700	15.6700	15.6700	15.6700	-2.124%	1	3,439	+31.653%
2026-04-30	16.3000	16.3000	16.0100	16.0100	-3.380%	10	3,439	+28.857%
2026-04-29	16.0700	16.5700	16.0700	16.5700	+1.969%	2	3,438	+24.502%
2026-04-28	16.2500	16.2500	16.2500	16.2500	+3.569%	7	3,440	+26.954%
2026-04-24	15.5500	15.6900	15.5500	15.6900	+4.322%	3	3,433	+31.485%
2026-04-22	15.0300	15.2100	15.0300	15.0400	-3.280%	6	3,433	+37.168%
2026-04-21	15.1800	15.5500	15.1800	15.5500	+6.507%	2	3,438	+32.669%
2026-04-17	14.6000	14.6000	14.6000	14.6000	-5.563%	10	3,438	+41.301%
2026-04-16	15.7500	15.7500	15.4600	15.4600	-2.828%	103	3,438	+33.441%
2026-04-15	15.9100	15.9100	15.9100	15.9100	+4.328%	10	3,438	+29.667%
2026-04-14	15.1400	15.2500	15.1400	15.2500	-4.747%	3	3,448	+35.279%
2026-04-13	15.8700	16.0100	15.8700	16.0100	-1.173%	11	3,449	+28.857%
2026-04-10	16.0000	16.2000	16.0000	16.2000	+1.250%	2	3,459	+27.346%
2026-04-09	16.1400	16.1400	16.0000	16.0000	-3.323%	3	3,458	+28.938%
2026-04-08	16.0200	16.5500	16.0200	16.5500	-2.532%	41	3,458	+24.653%
2026-04-07	16.9800	16.9800	16.9800	16.9800	+1.373%	2	3,453	+21.496%
2026-04-06	17.0700	17.0700	16.7500	16.7500	-5.634%	23	3,453	+23.164%
2026-04-02	17.7500	17.7500	17.7500	17.7500	+3.438%	10	3,455	+16.225%
2026-04-01	17.2000	17.4700	17.1600	17.1600	-4.931%	12	3,455	+20.221%
2026-03-31	18.1800	18.1800	18.0500	18.0500	-2.168%	3	3,459	+14.294%
2026-03-30	18.0500	18.4500	18.0500	18.4500	+0.655%	3	3,460	+11.816%
2026-03-27	17.9100	18.3500	17.8500	18.3300	+6.261%	52	3,459	+12.548%
2026-03-26	17.2500	17.2500	17.2500	17.2500	+4.419%	15	3,439	+19.594%
2026-03-25	16.4200	16.5200	16.4100	16.5200	-3.392%	19	3,439	+24.879%
2026-03-23	16.6900	17.1000	16.6300	17.1000	-0.175%	7	3,436	+20.643%
2026-03-20	17.0500	17.1300	17.0500	17.1300	+5.092%	42	3,434	+20.432%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+3.295%	2	3,392	+26.564%
2026-03-17	15.7800	15.7800	15.7800	15.7800	-0.692%	1	3,390	+30.735%
2026-03-16	16.3100	16.3100	15.8900	15.8900	-5.921%	236	3,391	+29.830%
2026-03-13	16.8500	16.8900	16.4000	16.8900	-1.859%	47	3,402	+22.143%
2026-03-12	17.2100	17.2100	17.2100	17.2100	-0.635%	2	3,417	+19.872%
2026-03-11	17.3200	17.3200	17.3200	17.3200	+1.287%	1	3,416	+19.111%
2026-03-10	17.2300	17.2300	17.1000	17.1000	-5.785%	9	3,416	+20.643%
2026-03-09	18.3700	18.3700	18.0900	18.1500	-1.519%	5	3,407	+13.664%
2026-03-06	18.3700	18.4300	18.3700	18.4300	+3.773%	25	3,460	+11.937%
2026-03-05	17.6200	17.9500	17.6200	17.7600	+4.471%	211	3,459	+16.160%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-5.556%	2	3,388	+21.353%
2026-03-03	18.0000	18.0000	18.0000	18.0000	+2.273%	25	3,387	+14.611%
2026-03-02	17.4700	17.6000	17.4700	17.6000	-4.348%	21	3,387	+17.216%
2026-02-27	18.2500	18.4000	18.2500	18.4000	+4.545%	9	3,380	+12.120%
2026-02-26	17.2200	17.7400	17.2200	17.6000	+0.057%	6	3,373	+17.216%
2026-02-25	17.5900	17.5900	17.5900	17.5900	-4.919%	1	3,375	+17.283%
2026-02-24	18.5200	18.5200	18.3500	18.5000	-1.070%	6	3,375	+11.514%
2026-02-23	18.3700	18.7000	18.3400	18.7000	+3.774%	32	3,373	+10.321%
2026-02-20	18.0200	18.0200	18.0200	18.0200	-1.530%	1	3,394	+14.484%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+2.178%	4	3,394	+12.732%
2026-02-18	18.1000	18.1000	17.9000	17.9100	-0.389%	27	3,394	+15.187%
2026-02-17	18.0000	18.0000	17.9500	17.9800	+1.525%	9	3,370	+14.739%
2026-02-13	17.3900	17.7100	17.3900	17.7100	-4.011%	3	3,362	+16.488%
2026-02-11	18.4500	18.4500	18.4500	18.4500	+5.308%	57	3,362	+11.816%
2026-02-09	18.0000	18.0000	17.5200	17.5200	-4.938%	2	3,362	+17.751%
2026-02-06	19.2000	19.2600	18.4300	18.4300	-8.536%	31	3,362	+11.937%
2026-02-05	18.9500	20.1700	18.7900	20.1500	+9.929%	454	3,357	+2.382%
2026-02-04	17.5500	18.5600	17.4000	18.3300	+3.326%	214	3,462	+12.548%
2026-02-03	17.0000	17.8300	16.8500	17.7400	+4.661%	225	3,628	+16.291%
2026-02-02	16.5000	16.9500	16.2500	16.9500	+9.709%	57	3,807	+21.711%
2026-01-30	15.6000	15.6000	15.4500	15.4500	+3.069%	2	3,776	+33.528%
2026-01-29	14.0000	14.9900	14.0000	14.9900	+11.037%	30	3,775	+37.625%
2026-01-28	13.6400	13.7500	13.5000	13.5000	-1.675%	17	3,746	+52.815%
2026-01-27	14.3200	14.3500	13.7300	13.7300	-5.376%	7	3,731	+50.255%
2026-01-26	14.7500	14.7500	14.5100	14.5100	+1.540%	20	3,731	+42.178%
2026-01-23	14.4600	14.5800	13.9900	14.2900	+0.210%	118	3,728	+44.367%
2026-01-22	14.2000	14.2600	14.1000	14.2600	-3.908%	5	3,719	+44.670%
2026-01-21	14.4600	15.1400	14.4600	14.8400	+2.345%	112	3,716	+39.016%
2026-01-20	14.3500	15.1000	14.3500	14.5000	+4.693%	35	3,706	+42.276%
2026-01-16	14.0900	14.0900	13.5600	13.8500	+3.668%	40	3,656	+48.953%
2026-01-15	13.5000	13.7500	13.1700	13.3600	+0.225%	242	3,656	+54.416%
2026-01-14	13.0000	13.3300	12.5900	13.3300	-0.150%	78	3,491	+54.764%
2026-01-13	13.7400	13.7400	13.3500	13.3500	-3.261%	81	3,428	+54.532%
2026-01-12	14.6000	14.6000	13.4100	13.8000	+1.845%	200	3,390	+49.493%
2026-01-09	14.0300	14.0300	13.5000	13.5500	-1.455%	11	3,243	+52.251%
2026-01-08	14.3000	14.3000	13.5300	13.7500	-1.856%	203	3,235	+50.036%
2026-01-07	13.9500	14.0100	13.9500	14.0100	+3.015%	10	3,374	+47.252%
2026-01-06	13.3800	13.6000	13.3800	13.6000	+0.369%	79	3,368	+51.691%
2026-01-05	13.8000	13.9700	13.5500	13.5500	-7.509%	20	3,293	+52.251%
2026-01-02	14.8500	14.8500	14.4300	14.6500	-5.848%	109	3,288	+40.819%
2025-12-31	15.7200	15.7200	15.4800	15.5600	+0.712%	199	3,015	+32.584%
2025-12-30	15.3000	15.4500	15.3000	15.4500	+0.651%	64	3,015	+33.528%
2025-12-29	15.5100	15.5100	15.3500	15.3500	-0.647%	11	2,964	+34.397%
2025-12-26	15.6500	15.6500	15.4000	15.4500	+1.311%	105	2,960	+33.528%
2025-12-24	15.3700	15.3700	15.2500	15.2500	-0.910%	5	2,869	+35.279%
2025-12-23	14.9900	15.3900	14.9900	15.3900	+2.806%	3	2,869	+34.048%
2025-12-22	14.5500	14.9700	14.5500	14.9700	-2.348%	20	2,868	+37.809%
2025-12-19	15.7500	15.7500	15.1600	15.3300	-3.585%	7	2,867	+34.573%
2025-12-18	15.6000	16.0500	15.3000	15.9000	+1.338%	13	2,864	+29.748%
2025-12-17	15.2500	15.6900	15.2500	15.6900	+8.958%	4	2,857	+31.485%
2025-12-16	14.4000	14.4000	14.4000	14.4000	-3.485%	10	2,853	+43.264%
2025-12-15	14.0800	14.9200	14.0800	14.9200	+6.571%	30	2,843	+38.271%
2025-12-12	13.7900	14.0000	13.7000	14.0000	+6.061%	11	2,845	+47.357%
2025-12-11	13.5000	13.5800	13.0500	13.2000	0.000%	21	2,850	+56.288%
2025-12-10	13.2000	13.2000	13.2000	13.2000	+0.228%	2	2,849	+56.288%
2025-12-09	14.3000	14.3000	13.0900	13.1700	-8.795%	19	2,849	+56.644%
2025-12-08	14.4700	15.0000	14.3700	14.4400	-0.960%	34	2,859	+42.867%
2025-12-05	14.8700	14.8700	14.5800	14.5800	+1.958%	13	2,836	+41.495%
2025-12-04	14.9800	15.2000	14.3000	14.3000	-7.203%	19	2,835	+44.266%
2025-12-03	15.4100	15.4100	15.4100	15.4100	-1.218%	8	2,826	+33.874%
2025-12-02	15.8500	15.8500	15.4000	15.6000	-5.109%	5	2,823	+32.244%
2025-12-01	16.6500	16.7500	16.4400	16.4400	+9.967%	32	2,818	+25.487%
2025-11-28	14.7000	14.9500	14.7000	14.9500	-3.548%	46	2,818	+37.993%
2025-11-26	16.2500	16.2500	15.4300	15.5000	-4.615%	6	2,782	+33.097%
2025-11-25	16.5500	16.5500	16.0300	16.2500	+2.524%	27	2,782	+26.954%
2025-11-24	17.1800	17.1800	15.8500	15.8500	-9.584%	10	2,780	+30.158%
2025-11-21	17.6800	18.2700	17.1700	17.5300	+3.300%	51	2,780	+17.684%
2025-11-20	16.5500	16.9700	16.5500	16.9700	+3.350%	3	2,770	+21.567%
2025-11-19	15.8200	16.6500	15.7500	16.4200	+10.201%	9	2,770	+25.639%
2025-11-18	15.8200	16.0500	14.9000	14.9000	-6.583%	278	2,765	+38.456%
2025-11-17	14.8500	16.0300	14.8500	15.9500	+8.651%	290	2,488	+29.342%
2025-11-14	13.5500	14.9500	13.5500	14.6800	+4.857%	180	2,318	+40.531%
2025-11-13	13.4800	14.2700	13.4800	14.0000	+8.780%	8	2,165	+47.357%
2025-11-12	12.9100	13.6500	12.7600	12.8700	-3.014%	46	2,161	+60.295%
2025-11-11	13.2700	13.2700	13.2700	13.2700	-0.226%	52	2,128	+55.463%
2025-11-10	13.5500	13.5500	13.0000	13.3000	-0.150%	55	2,126	+55.113%
2025-11-07	14.2000	14.5300	13.3200	13.3200	-7.178%	15	2,147	+54.880%
2025-11-06	13.6500	14.3500	13.6000	14.3500	+7.895%	164	2,139	+43.763%
2025-11-05	13.2000	13.3000	13.2000	13.3000	-1.115%	4	2,072	+55.113%
2025-11-04	13.4500	13.5200	13.3500	13.4500	+5.906%	74	2,070	+53.383%
2025-11-03	12.7400	13.0000	12.4500	12.7000	+1.763%	203	2,102	+62.441%
2025-10-31	12.4800	12.4800	12.4800	12.4800	+1.794%	1	2,102	+65.304%
2025-10-30	11.5500	12.2600	11.5500	12.2600	+6.147%	5	2,102	+68.271%
2025-10-29	11.4200	12.1600	11.2500	11.5500	-2.119%	34	2,100	+78.615%
2025-10-28	11.8000	11.8000	11.8000	11.8000	+7.273%	1	2,091	+74.831%
2025-10-27	11.3000	11.3000	11.0000	11.0000	-9.316%	19	2,096	+87.545%
2025-10-22	12.1800	12.1800	11.9500	12.1300	+3.853%	31	2,096	+70.074%
2025-10-21	11.9000	11.9000	11.4300	11.6800	+1.742%	4	2,071	+76.627%
2025-10-20	11.6500	11.6500	11.2400	11.4800	-6.286%	22	2,072	+79.704%
2025-10-16	11.6500	12.2500	11.6500	12.2500	-0.810%	2	2,053	+68.408%
2025-10-15	11.6900	12.3500	11.6900	12.3500	+12.273%	15	2,051	+67.045%
2025-10-14	11.5000	12.4500	11.0000	11.0000	-2.222%	9	2,051	+87.545%
2025-10-13	11.4000	11.4400	11.2500	11.2500	-6.093%	36	2,046	+83.378%
2025-10-10	11.7100	11.9800	11.7100	11.9800	+8.909%	6	2,028	+72.204%
2025-10-09	11.2500	11.2500	11.0000	11.0000	+1.382%	16	2,027	+87.545%
2025-10-08	11.0400	11.0400	10.8500	10.8500	-1.274%	6	2,021	+90.138%
2025-10-07	10.2500	11.0100	10.0700	10.9900	+3.484%	31	2,020	+87.716%
2025-10-06	11.5000	11.5000	10.6000	10.6200	-10.380%	31	1,993	+94.256%
2025-10-03	12.0000	12.0000	11.8500	11.8500	-4.126%	276	1,992	+74.093%
2025-10-02	12.3500	12.3600	12.3500	12.3600	-6.717%	5	1,782	+66.909%
2025-09-30	12.7000	13.2500	12.7000	13.2500	+4.331%	5	1,777	+55.698%
2025-09-29	12.7000	12.7000	12.7000	12.7000	-0.936%	1	1,772	+62.441%
2025-09-26	13.6700	13.6700	12.8200	12.8200	-3.970%	13	1,771	+60.920%
2025-09-25	13.3500	13.6400	13.2300	13.3500	+3.488%	93	1,777	+54.532%
2025-09-24	12.8500	13.0600	12.7600	12.9000	-0.386%	32	1,729	+59.922%
2025-09-23	12.7500	12.9500	12.6500	12.9500	+3.187%	17	1,724	+59.305%
2025-09-22	12.1500	12.6700	12.1500	12.5500	+3.292%	36	1,707	+64.382%
2025-09-19	12.6500	12.6500	12.1500	12.1500	+1.250%	18	1,695	+69.794%
2025-09-18	12.2800	12.7500	12.0000	12.0000	-7.049%	70	1,687	+71.917%
2025-09-17	12.4500	13.0000	12.4500	12.9100	+3.280%	4	1,671	+59.799%
2025-09-16	12.2700	12.5000	12.2500	12.5000	0.000%	15	1,668	+65.040%
2025-09-15	12.0600	12.6500	12.0600	12.5000	+4.603%	82	1,653	+65.040%
2025-09-12	12.3000	12.5500	11.8400	11.9500	-6.786%	1,069	1,594	+72.636%
2025-09-11	12.2600	12.8200	12.2600	12.8200	+3.974%	21	543	+60.920%
2025-09-10	12.4300	12.6000	12.1600	12.3300	-6.021%	15	530	+67.315%
2025-09-09	13.1000	13.1200	12.6500	13.1200	-0.606%	3	541	+57.241%
2025-09-08	13.1800	13.2000	13.1700	13.2000	-3.509%	14	540	+56.288%
2025-09-05	13.6500	14.1400	13.6500	13.6800	+1.333%	43	530	+50.804%
2025-09-04	13.7000	13.9500	13.4400	13.5000	+2.506%	47	521	+52.815%
2025-09-03	13.1100	13.1700	12.7400	13.1700	-2.082%	45	490	+56.644%
2025-09-02	13.6000	13.7000	13.1000	13.4500	-0.370%	230	463	+53.383%
2025-08-29	14.0000	14.0100	13.5000	13.5000	-3.571%	10	276	+52.815%
2025-08-28	13.7800	14.0000	13.7000	14.0000	+0.719%	53	276	+47.357%
2025-08-27	13.5600	14.2500	13.2500	13.9000	+5.303%	41	223	+48.417%
2025-08-26	13.4000	13.4000	13.2000	13.2000	-3.650%	2	182	+56.288%
2025-08-25	13.1000	13.7000	12.5000	13.7000	+4.981%	20	180	+50.584%
2025-08-22	12.7200	13.0500	12.1000	13.0500	+0.539%	12	173	+58.084%
2025-08-21	13.0500	13.0500	12.9800	12.9800	+2.205%	16	163	+58.937%
2025-08-20	13.1000	13.1000	12.1500	12.7000	+0.794%	12	154	+62.441%
2025-08-19	12.6000	12.6000	12.6000	12.6000	+9.091%	5	153	+63.730%
2025-08-15	12.0000	12.0000	11.5500	11.5500	+2.212%	12	148	+78.615%
2025-08-14	11.7000	11.7000	10.9000	11.3000	+5.019%	8	136	+82.566%
2025-08-13	10.3000	10.7600	10.0000	10.7600	-3.584%	8	128	+91.729%
2025-08-12	11.2000	11.2000	10.2100	11.1600	+1.455%	19	127	+84.857%
2025-08-11	11.4400	11.4400	10.4900	11.0000	-9.091%	18	113	+87.545%
2025-08-08	13.5000	13.5000	11.8600	12.1000	-17.855%	150	117	+70.496%
2025-08-07	14.5000	16.4800	14.4400	14.7300	-1.800%	102	172	+40.054%
2025-08-06	15.4900	15.4900	15.0000	15.0000	-9.091%	15	79	+37.533%
2025-08-05	17.1500	17.1500	16.0000	16.5000	-3.452%	5	64	+25.030%
2025-08-04	17.5200	17.5200	16.5200	17.0900	-5.056%	46	67	+20.714%
2025-08-01	18.0000	18.0000	18.0000	18.0000	+6.195%	2	22	+14.611%
2025-07-31	17.2400	17.6000	16.9500	16.9500	-5.833%	12	22	+21.711%
2025-07-30	17.8900	18.0000	16.5100	18.0000	-0.826%	10	13	+14.611%
2025-07-29	19.6500	19.8000	16.7500	18.1500	-0.275%	9	6	+13.664%
2025-07-28	18.3600	18.3600	18.2000	18.2000	0.000%	4	4	+13.352%

.dark-mode .cCT3Ck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCT3Ck{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P35BMNR Jan 15 2027 35.00 Put (BMNR270115P00035000)option OPRA

BMNR20270115P35
BMNR Jan 15 2027 35.00 Put (BMNR270115P00035000)
option OPRA