Dark

BMNR20270115P42
BMNR Jan 15 2027 42.00 Put (BMNR270115P00042000)
option OPRA

EOD

Jul 6, 2026

26.53-7.818%(-2.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	27.7200	27.7200	26.5300	26.5300	-7.818%	4	854	0.000%
2026-06-30	28.8800	28.8800	28.7800	28.7800	+0.629%	2	858	-7.818%
2026-06-29	28.6000	28.6000	28.6000	28.6000	+0.563%	2	860	-7.238%
2026-06-26	28.4400	28.4400	28.4400	28.4400	+0.141%	6	862	-6.716%
2026-06-25	28.4000	28.4000	28.4000	28.4000	+1.610%	3	868	-6.585%
2026-06-24	27.9900	27.9900	27.9500	27.9500	+5.831%	2	871	-5.081%
2026-06-18	26.4100	26.4100	26.4100	26.4100	+1.382%	2	878	+0.454%
2026-06-12	25.9000	26.0900	25.4000	26.0500	-1.512%	23	878	+1.843%
2026-06-11	26.5000	26.5000	26.4500	26.4500	+0.189%	59	855	+0.302%
2026-06-10	26.3900	26.4000	26.3900	26.4000	+2.128%	11	820	+0.492%
2026-06-05	25.8500	25.8500	25.8500	25.8500	+3.070%	2	811	+2.631%
2026-06-04	25.0800	25.0800	25.0800	25.0800	-1.260%	1	811	+5.781%
2026-06-03	25.4000	25.4000	25.4000	25.4000	+2.213%	1	812	+4.449%
2026-06-02	24.8500	24.8500	24.8500	24.8500	+7.297%	1	813	+6.761%
2026-05-29	23.7700	23.7700	23.1600	23.1600	-4.887%	3	814	+14.551%
2026-05-28	24.3500	24.3500	24.3500	24.3500	+3.047%	2	817	+8.953%
2026-05-27	23.6100	23.6300	23.6100	23.6300	+1.113%	2	819	+12.273%
2026-05-26	22.9200	23.4900	22.9200	23.3700	+1.388%	13	819	+13.522%
2026-05-22	23.0500	23.0500	23.0500	23.0500	-1.998%	2	830	+15.098%
2026-05-20	23.5200	23.5200	23.5200	23.5200	-1.877%	2	830	+12.798%
2026-05-19	24.0800	24.1300	23.9700	23.9700	+1.568%	50	748	+10.680%
2026-05-18	23.6000	23.6000	23.6000	23.6000	+8.506%	30	748	+12.415%
2026-05-12	21.1400	21.7500	21.1300	21.7500	+4.067%	3	748	+21.977%
2026-05-11	20.9000	20.9000	20.9000	20.9000	-2.564%	1	747	+26.938%
2026-05-07	21.4500	21.4500	21.4500	21.4500	+3.125%	1	746	+23.683%
2026-05-05	20.8000	20.8000	20.8000	20.8000	-1.328%	5	745	+27.548%
2026-05-04	21.0500	21.0800	21.0500	21.0800	-1.953%	4	740	+25.854%
2026-05-01	21.5000	21.5000	21.5000	21.5000	-3.803%	1	735	+23.395%
2026-04-30	22.3500	22.3500	22.3500	22.3500	-2.402%	13	735	+18.702%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+6.215%	3	748	+15.852%
2026-04-20	21.5600	21.5600	21.5600	21.5600	+5.171%	1	751	+23.052%
2026-04-17	20.5000	20.5000	20.5000	20.5000	-5.747%	1	750	+29.415%
2026-04-15	21.7500	21.7500	21.7500	21.7500	+4.870%	2	749	+21.977%
2026-04-14	20.7400	20.7400	20.7400	20.7400	-6.828%	1	751	+27.917%
2026-04-09	22.2600	22.2600	22.2600	22.2600	-1.938%	3	751	+19.182%
2026-04-06	22.7000	22.7000	22.7000	22.7000	-5.417%	1	748	+16.872%
2026-04-02	24.0000	24.0000	24.0000	24.0000	-1.840%	8	757	+10.542%
2026-03-31	24.4500	24.4500	24.4500	24.4500	-1.570%	4	757	+8.507%
2026-03-30	24.8500	24.8500	24.8400	24.8400	+0.771%	5	761	+6.804%
2026-03-27	24.3200	24.6500	24.3200	24.6500	+8.590%	6	766	+7.627%
2026-03-25	22.3000	22.7000	22.3000	22.7000	-1.175%	20	762	+16.872%
2026-03-24	22.7900	22.9700	22.7900	22.9700	+3.890%	16	747	+15.498%
2026-03-16	22.1500	22.1500	22.1100	22.1100	-4.780%	3	761	+19.991%
2026-03-13	22.5000	23.2200	22.5000	23.2200	+0.738%	5	760	+14.255%
2026-03-12	23.0500	23.0500	23.0500	23.0500	-3.556%	1	760	+15.098%
2026-03-09	24.2700	24.2700	23.9000	23.9000	+1.529%	42	760	+11.004%
2026-03-02	23.5400	23.5400	23.5400	23.5400	-2.928%	1	800	+12.702%
2026-02-27	24.2500	24.2500	24.2500	24.2500	+2.754%	2	799	+9.402%
2026-02-25	23.6900	23.6900	23.6000	23.6000	-4.376%	23	814	+12.415%
2026-02-23	24.5500	24.6800	24.5500	24.6800	+3.048%	3	814	+7.496%
2026-02-20	23.9500	23.9500	23.9500	23.9500	-1.033%	2	812	+10.772%
2026-02-17	24.2000	24.2000	24.2000	24.2000	+2.979%	6	812	+9.628%
2026-02-13	23.5500	23.5500	23.5000	23.5000	-4.665%	4	814	+12.894%
2026-02-12	24.6300	24.6500	24.6300	24.6500	-0.444%	55	814	+7.627%
2026-02-11	24.8000	24.8000	24.7600	24.7600	-0.121%	90	859	+7.149%
2026-02-09	24.7900	24.7900	24.7900	24.7900	-0.681%	1	809	+7.019%
2026-02-06	25.5400	25.5400	24.8000	24.9600	-2.386%	52	808	+6.290%
2026-02-05	25.5100	25.5800	25.4300	25.5700	+4.581%	6	758	+3.754%
2026-02-04	23.4000	24.5000	23.4000	24.4500	+5.936%	9	753	+8.507%
2026-02-03	22.6900	23.0800	22.5400	23.0800	+2.715%	45	752	+14.948%
2026-02-02	22.4500	22.4700	22.0400	22.4700	+21.525%	8	709	+18.069%
2026-01-28	18.8400	18.8400	18.4900	18.4900	-7.179%	13	705	+43.483%
2026-01-27	19.9200	19.9200	19.9200	19.9200	-0.450%	1	707	+33.183%
2026-01-26	20.0100	20.0100	20.0100	20.0100	+1.936%	5	706	+32.584%
2026-01-22	19.5200	19.6300	18.9500	19.6300	-4.010%	12	701	+35.150%
2026-01-21	20.4500	20.4500	20.4500	20.4500	+1.137%	1	689	+29.731%
2026-01-20	19.6900	20.2200	19.6900	20.2200	+9.593%	5	690	+31.207%
2026-01-15	18.4500	18.4500	18.4500	18.4500	+3.652%	2	685	+43.794%
2026-01-14	18.0000	18.0000	17.8000	17.8000	-4.813%	64	685	+49.045%
2026-01-12	18.7000	18.7000	18.7000	18.7000	-1.837%	3	622	+41.872%
2026-01-09	18.7500	19.0500	18.5500	19.0500	+4.098%	127	625	+39.265%
2026-01-06	18.3000	18.3000	18.3000	18.3000	-3.175%	37	547	+44.973%
2026-01-05	19.0500	19.0500	18.7500	18.9000	-6.436%	127	383	+40.370%
2026-01-02	20.2000	20.2000	20.2000	20.2000	-4.582%	1	383	+31.337%
2025-12-31	20.8900	21.1700	20.8900	21.1700	+1.779%	2	380	+25.319%
2025-12-30	20.7500	20.8000	20.6700	20.8000	-0.716%	25	380	+27.548%
2025-12-29	20.6200	20.9500	20.6200	20.9500	-0.143%	113	393	+26.635%
2025-12-26	21.0300	21.1500	20.9800	20.9800	+0.768%	9	280	+26.454%
2025-12-24	20.7600	20.8200	20.7600	20.8200	+0.144%	2	274	+27.426%
2025-12-23	20.7900	20.7900	20.7900	20.7900	+4.683%	1	274	+27.609%
2025-12-22	19.8600	19.8600	19.8600	19.8600	-3.686%	1	274	+33.585%
2025-12-19	20.6200	20.6200	20.6200	20.6200	-3.869%	5	274	+28.661%
2025-12-18	20.7500	21.4500	20.7500	21.4500	+19.167%	8	269	+23.683%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+2.857%	1	274	+47.389%
2025-12-10	18.1000	18.1000	17.5000	17.5000	-2.507%	2	275	+51.600%
2025-12-09	18.4200	18.4200	17.9500	17.9500	-7.043%	37	277	+47.799%
2025-12-05	18.7000	19.3100	18.7000	19.3100	-6.353%	4	277	+37.390%
2025-12-04	20.6200	20.6200	20.6200	20.6200	-0.386%	10	274	+28.661%
2025-12-03	20.6900	20.7000	20.6900	20.7000	-1.896%	21	274	+28.164%
2025-12-02	21.4100	21.4100	21.1000	21.1000	+4.043%	21	275	+25.735%
2025-11-28	20.2800	20.2800	20.2800	20.2800	-12.094%	2	254	+30.819%
2025-11-21	23.6500	24.1500	23.0700	23.0700	-1.241%	34	252	+14.998%
2025-11-20	23.3000	23.3600	23.3000	23.3600	+13.398%	21	244	+13.570%
2025-11-18	20.9500	20.9500	20.5000	20.6000	+0.488%	19	257	+28.786%
2025-11-17	19.9500	20.5000	19.9500	20.5000	+3.275%	4	239	+29.415%
2025-11-14	20.2800	20.2800	19.8500	19.8500	+4.474%	13	236	+33.652%
2025-11-13	19.0000	19.1200	18.7000	19.0000	+3.373%	18	226	+39.632%
2025-11-11	18.3800	18.3800	18.3800	18.3800	+1.547%	1	220	+44.342%
2025-11-10	17.7500	18.1000	17.4500	18.1000	-2.845%	8	220	+46.575%
2025-11-06	18.4800	18.8800	18.4800	18.6300	+3.328%	8	216	+42.405%
2025-11-05	17.8500	18.0300	17.8500	18.0300	-0.387%	3	211	+47.144%
2025-11-04	17.7300	18.3500	17.7300	18.1000	+2.376%	5	211	+46.575%
2025-11-03	17.5500	17.6800	17.1700	17.6800	+4.926%	5	204	+50.057%
2025-10-31	16.8000	16.8500	16.8000	16.8500	+10.782%	3	204	+57.448%
2025-10-28	15.2100	15.2100	15.2100	15.2100	-1.426%	1	206	+74.425%
2025-10-27	15.4300	15.4300	15.4300	15.4300	-8.155%	9	197	+71.938%
2025-10-23	16.8800	16.8800	16.8000	16.8000	-1.754%	2	197	+57.917%
2025-10-22	17.1000	17.1000	17.1000	17.1000	+2.950%	1	197	+55.146%
2025-10-15	16.6100	16.6100	16.6100	16.6100	+2.215%	10	197	+59.723%
2025-10-14	15.6000	16.7000	15.6000	16.2500	+1.563%	6	187	+63.262%
2025-10-10	15.3500	16.0000	15.3500	16.0000	+5.263%	6	189	+65.813%
2025-10-08	15.2000	15.2000	15.2000	15.2000	+3.542%	28	190	+74.539%
2025-10-07	14.8700	14.8700	14.6800	14.6800	-1.477%	2	162	+80.722%
2025-10-06	15.0000	15.0000	14.9000	14.9000	-8.420%	14	163	+78.054%
2025-10-03	16.2400	16.2700	16.2400	16.2700	-1.988%	2	177	+63.061%
2025-10-02	16.6000	16.6000	16.6000	16.6000	-4.488%	1	177	+59.819%
2025-09-29	17.3800	17.3800	17.3800	17.3800	-3.444%	1	178	+52.647%
2025-09-26	18.0000	18.0000	18.0000	18.0000	+5.572%	1	178	+47.389%
2025-09-25	17.0500	17.0500	17.0500	17.0500	+0.709%	1	177	+55.601%
2025-09-23	16.9300	16.9300	16.9300	16.9300	-2.025%	40	176	+56.704%
2025-09-22	17.1000	17.2800	16.3000	17.2800	+6.012%	39	204	+53.530%
2025-09-19	16.6600	16.6600	16.3000	16.3000	-1.212%	21	191	+62.761%
2025-09-18	16.6000	16.6000	16.5000	16.5000	-1.786%	3	202	+60.788%
2025-09-17	17.3400	17.3900	16.8000	16.8000	+0.901%	5	200	+57.917%
2025-09-16	16.9000	16.9000	16.6500	16.6500	-2.059%	5	199	+59.339%
2025-09-15	16.0500	17.2500	16.0500	17.0000	+5.919%	17	197	+56.059%
2025-09-12	16.8100	17.0100	16.0500	16.0500	-7.010%	25	196	+65.296%
2025-09-11	16.8500	17.3000	16.8500	17.2600	+0.818%	24	207	+53.708%
2025-09-10	16.5200	17.1200	16.5200	17.1200	-2.450%	8	186	+54.965%
2025-09-09	17.9000	17.9000	17.5500	17.5500	-1.404%	51	185	+51.168%
2025-09-08	18.2000	18.2000	17.7200	17.8000	-3.784%	21	145	+49.045%
2025-09-05	18.8500	18.8500	18.5000	18.5000	-0.698%	19	140	+43.405%
2025-09-04	17.9000	18.8000	17.9000	18.6300	+7.501%	49	125	+42.405%
2025-09-03	18.0900	18.0900	17.3300	17.3300	-4.728%	5	76	+53.087%
2025-09-02	18.8000	18.8000	18.0000	18.1900	-0.764%	11	76	+45.849%
2025-08-29	18.6200	18.6500	17.8900	18.3300	-1.979%	22	45	+44.735%
2025-08-28	18.5000	18.7000	18.5000	18.7000	+1.630%	15	45	+41.872%
2025-08-27	18.2300	18.4000	18.2300	18.4000	+6.297%	20	44	+44.185%
2025-08-26	17.3100	17.3100	17.3100	17.3100	-3.833%	2	26	+53.264%
2025-08-25	18.0000	18.0000	18.0000	18.0000	+4.106%	1	25	+47.389%
2025-08-22	17.1400	17.2900	17.1400	17.2900	+3.286%	25	25	+53.441%
2025-08-20	16.7400	16.7400	16.7400	16.7400	-4.886%	4	30	+58.483%
2025-08-19	17.6000	17.6000	17.6000	17.6000	+6.796%	1	26	+50.739%
2025-08-18	16.4800	16.4800	16.4800	16.4800	+12.954%	2	26	+60.983%
2025-08-13	14.8000	14.8000	14.5900	14.5900	-3.377%	11	24	+81.837%
2025-08-11	14.6600	15.1000	14.6400	15.1000	-18.554%	11	14	+75.695%
2025-08-08	19.3600	19.3600	18.5400	18.5400	-7.068%	3	4	+43.096%
2025-08-07	19.2500	19.9500	19.2500	19.9500	0.000%	2	2	+32.982%

.dark-mode .LZ4WFn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZ4WFn{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P42BMNR Jan 15 2027 42.00 Put (BMNR270115P00042000)option OPRA

BMNR20270115P42
BMNR Jan 15 2027 42.00 Put (BMNR270115P00042000)
option OPRA