Dark

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

EOD

Sep 10, 2026

18.71+3.657%(+0.66)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7100	18.7100	18.7100	18.7100	+3.657%	9	828	0.000%
2026-09-04	18.0500	18.0500	18.0500	18.0500	-5.249%	2	839	+3.657%
2026-08-28	19.0500	19.0500	19.0500	19.0500	+0.475%	1	839	-1.785%
2026-08-24	19.4000	19.4000	18.5000	18.9600	-5.625%	7	840	-1.319%
2026-08-21	20.5200	20.5200	20.0900	20.0900	-15.232%	6	847	-6.869%
2026-08-17	23.7000	23.7000	23.7000	23.7000	-0.878%	1	853	-21.055%
2026-08-06	23.9100	23.9100	23.9100	23.9100	-0.994%	1	854	-21.748%
2026-08-04	24.1700	24.1700	24.1500	24.1500	-3.708%	2	853	-22.526%
2026-07-29	25.0800	25.0800	25.0800	25.0800	-5.466%	1	853	-25.399%
2026-07-06	27.7200	27.7200	26.5300	26.5300	-7.818%	4	854	-29.476%
2026-06-30	28.8800	28.8800	28.7800	28.7800	+0.629%	2	858	-34.990%
2026-06-29	28.6000	28.6000	28.6000	28.6000	+0.563%	2	860	-34.580%
2026-06-26	28.4400	28.4400	28.4400	28.4400	+0.141%	6	862	-34.212%
2026-06-25	28.4000	28.4000	28.4000	28.4000	+1.610%	3	868	-34.120%
2026-06-24	27.9900	27.9900	27.9500	27.9500	+5.831%	2	871	-33.059%
2026-06-18	26.4100	26.4100	26.4100	26.4100	+1.382%	2	878	-29.156%
2026-06-12	25.9000	26.0900	25.4000	26.0500	-1.512%	23	878	-28.177%
2026-06-11	26.5000	26.5000	26.4500	26.4500	+0.189%	59	855	-29.263%
2026-06-10	26.3900	26.4000	26.3900	26.4000	+2.128%	11	820	-29.129%
2026-06-05	25.8500	25.8500	25.8500	25.8500	+3.070%	2	811	-27.621%
2026-06-04	25.0800	25.0800	25.0800	25.0800	-1.260%	1	811	-25.399%
2026-06-03	25.4000	25.4000	25.4000	25.4000	+2.213%	1	812	-26.339%
2026-06-02	24.8500	24.8500	24.8500	24.8500	+7.297%	1	813	-24.708%
2026-05-29	23.7700	23.7700	23.1600	23.1600	-4.887%	3	814	-19.214%
2026-05-28	24.3500	24.3500	24.3500	24.3500	+3.047%	2	817	-23.162%
2026-05-27	23.6100	23.6300	23.6100	23.6300	+1.113%	2	819	-20.821%
2026-05-26	22.9200	23.4900	22.9200	23.3700	+1.388%	13	819	-19.940%
2026-05-22	23.0500	23.0500	23.0500	23.0500	-1.998%	2	830	-18.829%
2026-05-20	23.5200	23.5200	23.5200	23.5200	-1.877%	2	830	-20.451%
2026-05-19	24.0800	24.1300	23.9700	23.9700	+1.568%	50	748	-21.944%
2026-05-18	23.6000	23.6000	23.6000	23.6000	+8.506%	30	748	-20.720%
2026-05-12	21.1400	21.7500	21.1300	21.7500	+4.067%	3	748	-13.977%
2026-05-11	20.9000	20.9000	20.9000	20.9000	-2.564%	1	747	-10.478%
2026-05-07	21.4500	21.4500	21.4500	21.4500	+3.125%	1	746	-12.774%
2026-05-05	20.8000	20.8000	20.8000	20.8000	-1.328%	5	745	-10.048%
2026-05-04	21.0500	21.0800	21.0500	21.0800	-1.953%	4	740	-11.243%
2026-05-01	21.5000	21.5000	21.5000	21.5000	-3.803%	1	735	-12.977%
2026-04-30	22.3500	22.3500	22.3500	22.3500	-2.402%	13	735	-16.286%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+6.215%	3	748	-18.297%
2026-04-20	21.5600	21.5600	21.5600	21.5600	+5.171%	1	751	-13.219%
2026-04-17	20.5000	20.5000	20.5000	20.5000	-5.747%	1	750	-8.732%
2026-04-15	21.7500	21.7500	21.7500	21.7500	+4.870%	2	749	-13.977%
2026-04-14	20.7400	20.7400	20.7400	20.7400	-6.828%	1	751	-9.788%
2026-04-09	22.2600	22.2600	22.2600	22.2600	-1.938%	3	751	-15.948%
2026-04-06	22.7000	22.7000	22.7000	22.7000	-5.417%	1	748	-17.577%
2026-04-02	24.0000	24.0000	24.0000	24.0000	-1.840%	8	757	-22.042%
2026-03-31	24.4500	24.4500	24.4500	24.4500	-1.570%	4	757	-23.476%
2026-03-30	24.8500	24.8500	24.8400	24.8400	+0.771%	5	761	-24.678%
2026-03-27	24.3200	24.6500	24.3200	24.6500	+8.590%	6	766	-24.097%
2026-03-25	22.3000	22.7000	22.3000	22.7000	-1.175%	20	762	-17.577%
2026-03-24	22.7900	22.9700	22.7900	22.9700	+3.890%	16	747	-18.546%
2026-03-16	22.1500	22.1500	22.1100	22.1100	-4.780%	3	761	-15.378%
2026-03-13	22.5000	23.2200	22.5000	23.2200	+0.738%	5	760	-19.423%
2026-03-12	23.0500	23.0500	23.0500	23.0500	-3.556%	1	760	-18.829%
2026-03-09	24.2700	24.2700	23.9000	23.9000	+1.529%	42	760	-21.715%
2026-03-02	23.5400	23.5400	23.5400	23.5400	-2.928%	1	800	-20.518%
2026-02-27	24.2500	24.2500	24.2500	24.2500	+2.754%	2	799	-22.845%
2026-02-25	23.6900	23.6900	23.6000	23.6000	-4.376%	23	814	-20.720%
2026-02-23	24.5500	24.6800	24.5500	24.6800	+3.048%	3	814	-24.190%
2026-02-20	23.9500	23.9500	23.9500	23.9500	-1.033%	2	812	-21.879%
2026-02-17	24.2000	24.2000	24.2000	24.2000	+2.979%	6	812	-22.686%
2026-02-13	23.5500	23.5500	23.5000	23.5000	-4.665%	4	814	-20.383%
2026-02-12	24.6300	24.6500	24.6300	24.6500	-0.444%	55	814	-24.097%
2026-02-11	24.8000	24.8000	24.7600	24.7600	-0.121%	90	859	-24.435%
2026-02-09	24.7900	24.7900	24.7900	24.7900	-0.681%	1	809	-24.526%
2026-02-06	25.5400	25.5400	24.8000	24.9600	-2.386%	52	808	-25.040%
2026-02-05	25.5100	25.5800	25.4300	25.5700	+4.581%	6	758	-26.828%
2026-02-04	23.4000	24.5000	23.4000	24.4500	+5.936%	9	753	-23.476%
2026-02-03	22.6900	23.0800	22.5400	23.0800	+2.715%	45	752	-18.934%
2026-02-02	22.4500	22.4700	22.0400	22.4700	+21.525%	8	709	-16.733%
2026-01-28	18.8400	18.8400	18.4900	18.4900	-7.179%	13	705	+1.190%
2026-01-27	19.9200	19.9200	19.9200	19.9200	-0.450%	1	707	-6.074%
2026-01-26	20.0100	20.0100	20.0100	20.0100	+1.936%	5	706	-6.497%
2026-01-22	19.5200	19.6300	18.9500	19.6300	-4.010%	12	701	-4.687%
2026-01-21	20.4500	20.4500	20.4500	20.4500	+1.137%	1	689	-8.509%
2026-01-20	19.6900	20.2200	19.6900	20.2200	+9.593%	5	690	-7.468%
2026-01-15	18.4500	18.4500	18.4500	18.4500	+3.652%	2	685	+1.409%
2026-01-14	18.0000	18.0000	17.8000	17.8000	-4.813%	64	685	+5.112%
2026-01-12	18.7000	18.7000	18.7000	18.7000	-1.837%	3	622	+0.053%
2026-01-09	18.7500	19.0500	18.5500	19.0500	+4.098%	127	625	-1.785%
2026-01-06	18.3000	18.3000	18.3000	18.3000	-3.175%	37	547	+2.240%
2026-01-05	19.0500	19.0500	18.7500	18.9000	-6.436%	127	383	-1.005%
2026-01-02	20.2000	20.2000	20.2000	20.2000	-4.582%	1	383	-7.376%
2025-12-31	20.8900	21.1700	20.8900	21.1700	+1.779%	2	380	-11.620%
2025-12-30	20.7500	20.8000	20.6700	20.8000	-0.716%	25	380	-10.048%
2025-12-29	20.6200	20.9500	20.6200	20.9500	-0.143%	113	393	-10.692%
2025-12-26	21.0300	21.1500	20.9800	20.9800	+0.768%	9	280	-10.820%
2025-12-24	20.7600	20.8200	20.7600	20.8200	+0.144%	2	274	-10.134%
2025-12-23	20.7900	20.7900	20.7900	20.7900	+4.683%	1	274	-10.005%
2025-12-22	19.8600	19.8600	19.8600	19.8600	-3.686%	1	274	-5.791%
2025-12-19	20.6200	20.6200	20.6200	20.6200	-3.869%	5	274	-9.263%
2025-12-18	20.7500	21.4500	20.7500	21.4500	+19.167%	8	269	-12.774%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+2.857%	1	274	+3.944%
2025-12-10	18.1000	18.1000	17.5000	17.5000	-2.507%	2	275	+6.914%
2025-12-09	18.4200	18.4200	17.9500	17.9500	-7.043%	37	277	+4.234%
2025-12-05	18.7000	19.3100	18.7000	19.3100	-6.353%	4	277	-3.107%
2025-12-04	20.6200	20.6200	20.6200	20.6200	-0.386%	10	274	-9.263%
2025-12-03	20.6900	20.7000	20.6900	20.7000	-1.896%	21	274	-9.614%
2025-12-02	21.4100	21.4100	21.1000	21.1000	+4.043%	21	275	-11.327%
2025-11-28	20.2800	20.2800	20.2800	20.2800	-12.094%	2	254	-7.742%
2025-11-21	23.6500	24.1500	23.0700	23.0700	-1.241%	34	252	-18.899%
2025-11-20	23.3000	23.3600	23.3000	23.3600	+13.398%	21	244	-19.906%
2025-11-18	20.9500	20.9500	20.5000	20.6000	+0.488%	19	257	-9.175%
2025-11-17	19.9500	20.5000	19.9500	20.5000	+3.275%	4	239	-8.732%
2025-11-14	20.2800	20.2800	19.8500	19.8500	+4.474%	13	236	-5.743%
2025-11-13	19.0000	19.1200	18.7000	19.0000	+3.373%	18	226	-1.526%
2025-11-11	18.3800	18.3800	18.3800	18.3800	+1.547%	1	220	+1.795%
2025-11-10	17.7500	18.1000	17.4500	18.1000	-2.845%	8	220	+3.370%
2025-11-06	18.4800	18.8800	18.4800	18.6300	+3.328%	8	216	+0.429%
2025-11-05	17.8500	18.0300	17.8500	18.0300	-0.387%	3	211	+3.771%
2025-11-04	17.7300	18.3500	17.7300	18.1000	+2.376%	5	211	+3.370%
2025-11-03	17.5500	17.6800	17.1700	17.6800	+4.926%	5	204	+5.826%
2025-10-31	16.8000	16.8500	16.8000	16.8500	+10.782%	3	204	+11.039%
2025-10-28	15.2100	15.2100	15.2100	15.2100	-1.426%	1	206	+23.011%
2025-10-27	15.4300	15.4300	15.4300	15.4300	-8.155%	9	197	+21.257%
2025-10-23	16.8800	16.8800	16.8000	16.8000	-1.754%	2	197	+11.369%
2025-10-22	17.1000	17.1000	17.1000	17.1000	+2.950%	1	197	+9.415%
2025-10-15	16.6100	16.6100	16.6100	16.6100	+2.215%	10	197	+12.643%
2025-10-14	15.6000	16.7000	15.6000	16.2500	+1.563%	6	187	+15.138%
2025-10-10	15.3500	16.0000	15.3500	16.0000	+5.263%	6	189	+16.938%
2025-10-08	15.2000	15.2000	15.2000	15.2000	+3.542%	28	190	+23.092%
2025-10-07	14.8700	14.8700	14.6800	14.6800	-1.477%	2	162	+27.452%
2025-10-06	15.0000	15.0000	14.9000	14.9000	-8.420%	14	163	+25.570%
2025-10-03	16.2400	16.2700	16.2400	16.2700	-1.988%	2	177	+14.997%
2025-10-02	16.6000	16.6000	16.6000	16.6000	-4.488%	1	177	+12.711%
2025-09-29	17.3800	17.3800	17.3800	17.3800	-3.444%	1	178	+7.652%
2025-09-26	18.0000	18.0000	18.0000	18.0000	+5.572%	1	178	+3.944%
2025-09-25	17.0500	17.0500	17.0500	17.0500	+0.709%	1	177	+9.736%
2025-09-23	16.9300	16.9300	16.9300	16.9300	-2.025%	40	176	+10.514%
2025-09-22	17.1000	17.2800	16.3000	17.2800	+6.012%	39	204	+8.275%
2025-09-19	16.6600	16.6600	16.3000	16.3000	-1.212%	21	191	+14.785%
2025-09-18	16.6000	16.6000	16.5000	16.5000	-1.786%	3	202	+13.394%
2025-09-17	17.3400	17.3900	16.8000	16.8000	+0.901%	5	200	+11.369%
2025-09-16	16.9000	16.9000	16.6500	16.6500	-2.059%	5	199	+12.372%
2025-09-15	16.0500	17.2500	16.0500	17.0000	+5.919%	17	197	+10.059%
2025-09-12	16.8100	17.0100	16.0500	16.0500	-7.010%	25	196	+16.573%
2025-09-11	16.8500	17.3000	16.8500	17.2600	+0.818%	24	207	+8.401%
2025-09-10	16.5200	17.1200	16.5200	17.1200	-2.450%	8	186	+9.287%
2025-09-09	17.9000	17.9000	17.5500	17.5500	-1.404%	51	185	+6.610%
2025-09-08	18.2000	18.2000	17.7200	17.8000	-3.784%	21	145	+5.112%
2025-09-05	18.8500	18.8500	18.5000	18.5000	-0.698%	19	140	+1.135%
2025-09-04	17.9000	18.8000	17.9000	18.6300	+7.501%	49	125	+0.429%
2025-09-03	18.0900	18.0900	17.3300	17.3300	-4.728%	5	76	+7.963%
2025-09-02	18.8000	18.8000	18.0000	18.1900	-0.764%	11	76	+2.859%
2025-08-29	18.6200	18.6500	17.8900	18.3300	-1.979%	22	45	+2.073%
2025-08-28	18.5000	18.7000	18.5000	18.7000	+1.630%	15	45	+0.053%
2025-08-27	18.2300	18.4000	18.2300	18.4000	+6.297%	20	44	+1.685%
2025-08-26	17.3100	17.3100	17.3100	17.3100	-3.833%	2	26	+8.088%
2025-08-25	18.0000	18.0000	18.0000	18.0000	+4.106%	1	25	+3.944%
2025-08-22	17.1400	17.2900	17.1400	17.2900	+3.286%	25	25	+8.213%
2025-08-20	16.7400	16.7400	16.7400	16.7400	-4.886%	4	30	+11.768%
2025-08-19	17.6000	17.6000	17.6000	17.6000	+6.796%	1	26	+6.307%
2025-08-18	16.4800	16.4800	16.4800	16.4800	+12.954%	2	26	+13.532%
2025-08-13	14.8000	14.8000	14.5900	14.5900	-3.377%	11	24	+28.239%
2025-08-11	14.6600	15.1000	14.6400	15.1000	-18.554%	11	14	+23.907%
2025-08-08	19.3600	19.3600	18.5400	18.5400	-7.068%	3	4	+0.917%
2025-08-07	19.2500	19.9500	19.2500	19.9500	0.000%	2	2	-6.216%

.dark-mode .L3YlCB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3YlCB{ 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