Dark

BMNR20270115P45
BMNR Jan 15 2027 45.00 Put (BMNR270115P00045000)
option OPRA

EOD

Sep 10, 2026

21.50+6.647%(+1.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.3000	21.5000	21.1800	21.5000	+6.647%	21	1,049	0.000%
2026-09-03	20.1600	20.1600	20.1600	20.1600	-7.945%	10	1,067	+6.647%
2026-09-01	21.9000	21.9000	21.9000	21.9000	+1.860%	40	1,077	-1.826%
2026-08-28	20.5000	21.5000	20.5000	21.5000	+5.392%	2	1,037	0.000%
2026-08-27	20.4000	20.4000	20.4000	20.4000	-3.774%	19	1,038	+5.392%
2026-08-26	21.2000	21.2000	21.2000	21.2000	+1.435%	10	1,038	+1.415%
2026-08-25	22.0000	22.0000	20.8200	20.9000	-3.820%	9	1,040	+2.871%
2026-08-24	21.7300	21.7300	21.7300	21.7300	-5.686%	1	1,042	-1.058%
2026-08-21	22.7500	23.1300	22.7500	23.0400	-13.122%	10	1,043	-6.684%
2026-08-17	26.5200	26.5200	26.5200	26.5200	-3.212%	1	1,043	-18.929%
2026-08-13	27.4000	27.4000	27.4000	27.4000	+1.444%	2	1,044	-21.533%
2026-08-12	27.0100	27.0100	27.0100	27.0100	-0.369%	5	1,046	-20.400%
2026-08-11	27.1700	27.1700	27.0800	27.1100	+1.917%	5	1,051	-20.693%
2026-08-10	26.6000	26.6000	26.6000	26.6000	-9.215%	2	1,053	-19.173%
2026-07-30	29.3000	29.3000	29.3000	29.3000	+6.778%	1	1,051	-26.621%
2026-07-22	27.4400	27.4400	27.4400	27.4400	-8.746%	1	1,052	-21.647%
2026-07-17	30.0100	30.0700	30.0100	30.0700	-2.211%	20	1,052	-28.500%
2026-07-08	30.7500	30.7500	30.7500	30.7500	-3.605%	1	1,070	-30.081%
2026-06-30	31.9000	31.9000	31.9000	31.9000	+0.472%	1	1,070	-32.602%
2026-06-26	31.9300	31.9300	31.7500	31.7500	+0.634%	33	1,073	-32.283%
2026-06-25	31.4500	31.6000	31.3400	31.5500	+4.125%	19	1,097	-31.854%
2026-06-24	30.2700	30.3000	30.2700	30.3000	+1.338%	2	1,583	-29.043%
2026-06-23	29.7600	29.9000	29.7600	29.9000	+3.103%	65	1,585	-28.094%
2026-06-22	28.8300	29.0000	28.8300	29.0000	-2.357%	2	1,657	-25.862%
2026-06-18	29.3300	29.7000	29.2700	29.7000	+7.609%	11	1,663	-27.609%
2026-06-15	27.6000	27.6000	27.6000	27.6000	-4.465%	2	1,663	-22.101%
2026-06-12	28.8900	28.8900	28.8900	28.8900	-1.197%	4	1,662	-25.580%
2026-06-11	29.2400	29.2400	29.2400	29.2400	+2.777%	1	1,658	-26.471%
2026-06-08	28.3900	28.5600	28.3200	28.4500	-2.802%	30	1,657	-24.429%
2026-06-05	28.6300	29.2700	28.6300	29.2700	+3.501%	26	1,635	-26.546%
2026-06-04	28.1500	28.2800	28.1500	28.2800	+0.390%	42	1,648	-23.975%
2026-06-03	27.7000	28.2100	27.7000	28.1700	+2.436%	282	1,610	-23.678%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+4.682%	1	1,617	-21.818%
2026-05-28	26.2700	26.2700	26.2700	26.2700	-0.038%	2	1,618	-18.158%
2026-05-26	26.1900	26.3500	25.6500	26.2800	+1.467%	34	1,620	-18.189%
2026-05-22	25.9000	25.9000	25.9000	25.9000	-1.145%	1	1,640	-16.988%
2026-05-21	26.2000	26.2000	26.2000	26.2000	-2.275%	1	1,639	-17.939%
2026-05-19	26.7200	26.9400	26.7200	26.8100	+6.643%	12	1,639	-19.806%
2026-05-15	24.8000	25.1400	24.8000	25.1400	+5.188%	45	1,633	-14.479%
2026-05-14	24.7000	24.7000	23.8000	23.9000	-2.449%	16	1,658	-10.042%
2026-05-12	24.5000	24.5000	24.5000	24.5000	+3.550%	5	1,675	-12.245%
2026-05-11	23.4500	23.6600	23.4500	23.6600	-1.046%	8	1,675	-9.129%
2026-05-08	23.9100	23.9100	23.9100	23.9100	-0.623%	5	1,681	-10.079%
2026-05-07	24.0600	24.0600	24.0600	24.0600	+1.992%	4	1,686	-10.640%
2026-05-04	23.5900	23.5900	23.5900	23.5900	-6.091%	3	1,682	-8.860%
2026-04-30	25.1100	25.2300	25.1100	25.1200	-2.862%	17	1,679	-14.411%
2026-04-29	25.1000	25.8600	25.1000	25.8600	+3.523%	21	1,663	-16.860%
2026-04-28	24.9800	24.9800	24.9800	24.9800	+4.870%	1	1,642	-13.931%
2026-04-23	23.8000	23.8200	23.8000	23.8200	+0.506%	5	1,641	-9.740%
2026-04-22	23.6200	23.7000	23.6200	23.7000	-0.420%	27	1,636	-9.283%
2026-04-20	23.8000	23.8000	23.8000	23.8000	-1.653%	10	1,644	-9.664%
2026-04-16	24.2000	24.2000	24.2000	24.2000	-2.183%	1	1,634	-11.157%
2026-04-14	23.8500	24.7400	23.5000	24.7400	-1.238%	43	1,634	-13.096%
2026-04-13	24.9000	25.0500	24.6000	25.0500	+1.008%	11	1,591	-14.172%
2026-04-10	24.8500	24.8500	24.6600	24.8000	-0.800%	14	1,586	-13.306%
2026-04-09	25.0000	25.0000	25.0000	25.0000	-5.015%	2	1,574	-14.000%
2026-04-07	26.2600	26.4200	26.0300	26.3200	+2.412%	355	1,576	-18.313%
2026-04-06	25.8000	25.8000	25.7000	25.7000	-3.529%	3	1,671	-16.342%
2026-04-02	27.1500	27.1500	26.6400	26.6400	+2.462%	7	1,668	-19.294%
2026-04-01	26.0000	26.1400	26.0000	26.0000	-3.846%	16	1,668	-17.308%
2026-03-31	27.2000	27.2000	27.0000	27.0400	-1.993%	13	1,653	-20.488%
2026-03-30	27.5900	27.5900	27.5900	27.5900	+1.508%	3	1,644	-22.073%
2026-03-27	26.9500	27.2900	26.9500	27.1800	+4.619%	21	1,644	-20.898%
2026-03-26	25.7500	25.9800	25.7500	25.9800	+3.095%	2	1,663	-17.244%
2026-03-25	24.6700	25.3500	24.6700	25.2000	-1.060%	18	1,661	-14.683%
2026-03-23	25.4600	25.4700	25.4600	25.4700	-2.786%	10	1,654	-15.587%
2026-03-20	25.3800	26.2000	25.3800	26.2000	+6.073%	20	1,662	-17.939%
2026-03-18	24.7000	24.7000	24.7000	24.7000	+2.617%	2	1,682	-12.955%
2026-03-17	24.0700	24.0700	24.0700	24.0700	-7.459%	1	1,682	-10.677%
2026-03-13	24.9900	26.0100	24.9900	26.0100	-0.154%	3	1,681	-17.339%
2026-03-10	26.0700	26.0700	26.0500	26.0500	-3.340%	9	1,680	-17.466%
2026-03-09	27.2300	27.2300	26.9500	26.9500	-1.821%	3	1,673	-20.223%
2026-03-06	27.2200	27.4500	27.2200	27.4500	+4.056%	7	1,672	-21.676%
2026-03-05	26.3800	26.3800	26.3800	26.3800	+2.846%	5	1,669	-18.499%
2026-03-04	25.3500	25.7200	25.3500	25.6500	-2.286%	28	1,664	-16.179%
2026-03-02	27.5100	27.5100	26.0000	26.2500	-3.987%	56	1,660	-18.095%
2026-02-27	27.0000	27.3400	27.0000	27.3400	+7.680%	10	1,613	-21.361%
2026-02-25	26.1500	26.1500	25.3900	25.3900	-6.894%	23	1,599	-15.321%
2026-02-23	27.1000	27.2700	26.9500	27.2700	+2.135%	78	1,599	-21.159%
2026-02-20	26.9900	26.9900	26.5000	26.7000	-0.261%	85	1,673	-19.476%
2026-02-18	26.7200	26.7700	26.7200	26.7700	-0.298%	46	1,658	-19.686%
2026-02-17	26.7000	26.8500	26.7000	26.8500	+2.130%	2	1,632	-19.926%
2026-02-13	25.9200	26.2900	25.9200	26.2900	-5.669%	8	1,628	-18.220%
2026-02-12	27.8700	27.8700	27.8700	27.8700	+1.530%	10	1,628	-22.856%
2026-02-11	27.4000	27.4500	27.4000	27.4500	+5.334%	3	1,618	-21.676%
2026-02-09	26.6900	26.6900	26.0500	26.0600	-3.838%	42	1,618	-17.498%
2026-02-06	28.0200	28.0200	27.1000	27.1000	-6.326%	39	1,587	-20.664%
2026-02-05	27.6200	28.9300	27.6200	28.9300	+7.228%	50	1,579	-25.683%
2026-02-04	26.3400	26.9800	26.2300	26.9800	+4.777%	8	1,584	-20.311%
2026-02-03	25.5000	25.7500	25.3900	25.7500	+3.705%	8	1,578	-16.505%
2026-02-02	24.8300	25.0500	24.6200	24.8300	+4.768%	50	1,579	-13.411%
2026-01-30	23.1000	24.0500	23.1000	23.7000	+2.597%	26	1,566	-9.283%
2026-01-29	22.7500	23.1000	22.6100	23.1000	+6.109%	13	1,562	-6.926%
2026-01-27	21.7700	21.7700	21.7700	21.7700	-2.377%	1	1,551	-1.240%
2026-01-26	22.3000	22.3000	22.3000	22.3000	+3.145%	1	1,551	-3.587%
2026-01-22	21.6200	21.6200	21.6200	21.6200	-6.000%	3	1,550	-0.555%
2026-01-20	23.0000	23.0000	23.0000	23.0000	+9.524%	3	1,547	-6.522%
2026-01-15	21.0000	21.0000	21.0000	21.0000	+1.547%	5	1,550	+2.381%
2026-01-14	20.6900	20.7800	20.3700	20.6800	-2.222%	9	1,555	+3.965%
2026-01-12	21.6500	21.6500	20.6800	21.1500	+0.955%	27	1,549	+1.655%
2026-01-09	21.4300	21.4300	20.9500	20.9500	-2.558%	15	1,536	+2.625%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-0.278%	1	1,544	0.000%
2026-01-07	21.5600	21.5600	21.5600	21.5600	+5.376%	2	1,545	-0.278%
2026-01-06	20.5500	20.6600	20.4600	20.4600	-2.571%	4	1,545	+5.083%
2026-01-05	21.0500	21.4000	21.0000	21.0000	-4.502%	53	1,498	+2.381%
2026-01-02	23.0400	23.0400	21.9900	21.9900	-6.346%	3	1,498	-2.228%
2025-12-31	23.5500	23.5500	23.3500	23.4800	+2.087%	28	1,479	-8.433%
2025-12-30	23.2500	23.2500	23.0000	23.0000	-0.519%	8	1,479	-6.522%
2025-12-29	23.1500	23.3900	23.1200	23.1200	-0.773%	21	1,476	-7.007%
2025-12-26	23.4000	23.4000	23.3000	23.3000	+0.953%	3	1,481	-7.725%
2025-12-24	23.0800	23.0800	23.0800	23.0800	+1.095%	3	1,476	-6.846%
2025-12-23	23.3300	23.3300	22.7300	22.8300	+2.102%	26	1,476	-5.826%
2025-12-22	22.3600	22.3600	22.3600	22.3600	-1.498%	3	1,488	-3.846%
2025-12-19	23.0000	23.0000	22.7000	22.7000	+0.177%	2	1,485	-5.286%
2025-12-18	22.6600	22.6600	22.6600	22.6600	-1.564%	1	1,484	-5.119%
2025-12-17	22.3500	23.0200	22.3500	23.0200	+2.084%	2	1,483	-6.603%
2025-12-16	22.5300	22.5500	22.5300	22.5500	+1.257%	9	1,484	-4.656%
2025-12-15	22.0000	22.3200	22.0000	22.2700	+10.906%	109	1,479	-3.458%
2025-12-10	20.0000	20.0800	20.0000	20.0800	-2.524%	3	1,579	+7.072%
2025-12-09	21.5300	21.5300	20.0800	20.6000	-5.591%	14	1,579	+4.369%
2025-12-08	22.2000	22.2000	21.8200	21.8200	-1.267%	3	1,579	-1.467%
2025-12-05	22.2500	22.2500	22.1000	22.1000	0.000%	37	1,577	-2.715%
2025-12-04	22.9500	22.9500	22.1000	22.1000	-2.686%	12	1,589	-2.715%
2025-12-03	23.1500	23.1500	22.6800	22.7100	-3.934%	91	1,581	-5.328%
2025-12-02	23.9800	23.9800	23.6400	23.6400	-3.313%	19	1,611	-9.052%
2025-12-01	24.4500	24.4500	24.4500	24.4500	+8.667%	1	1,602	-12.065%
2025-11-28	22.5700	22.5700	22.3000	22.5000	-5.660%	55	1,603	-4.444%
2025-11-26	23.7700	23.8500	23.7700	23.8500	-0.542%	2	1,602	-9.853%
2025-11-25	24.3500	24.3500	23.9800	23.9800	+1.139%	31	1,602	-10.342%
2025-11-24	24.6800	24.6800	23.7100	23.7100	-8.029%	24	1,571	-9.321%
2025-11-21	25.7200	26.3500	25.5000	25.7800	-0.348%	126	1,554	-16.602%
2025-11-20	24.5800	26.0000	24.5800	25.8700	+5.808%	118	1,555	-16.892%
2025-11-19	23.0000	24.6200	23.0000	24.4500	+6.490%	160	1,535	-12.065%
2025-11-18	23.4000	23.4700	22.6000	22.9600	+0.044%	190	1,610	-6.359%
2025-11-17	22.3000	23.4000	22.3000	22.9500	+3.472%	26	1,627	-6.318%
2025-11-14	21.7300	22.5000	21.4500	22.1800	+5.069%	23	1,603	-3.066%
2025-11-13	20.4200	21.2700	20.4200	21.1100	+3.888%	217	1,619	+1.847%
2025-11-12	20.3200	20.3200	20.3200	20.3200	+0.594%	1	1,552	+5.807%
2025-11-11	20.2000	20.2000	20.2000	20.2000	+1.000%	8	1,559	+6.436%
2025-11-10	19.5000	20.0000	19.5000	20.0000	-5.749%	16	1,559	+7.500%
2025-11-07	21.7700	21.9100	21.2200	21.2200	+1.144%	43	1,543	+1.320%
2025-11-06	20.6000	20.9800	20.6000	20.9800	+4.795%	4	1,502	+2.479%
2025-11-05	20.2000	20.2500	20.0200	20.0200	-1.331%	93	1,501	+7.393%
2025-11-04	20.0200	20.2900	19.9500	20.2900	+3.257%	12	1,586	+5.964%
2025-11-03	19.2000	19.9200	19.2000	19.6500	+4.244%	159	1,538	+9.415%
2025-10-31	19.2500	19.2500	18.8000	18.8500	-1.309%	4	1,538	+14.058%
2025-10-30	18.4400	19.1000	17.8600	19.1000	+7.424%	64	1,534	+12.565%
2025-10-29	17.4500	17.7800	17.4500	17.7800	+3.372%	4	1,522	+20.922%
2025-10-27	17.2000	17.2000	17.2000	17.2000	-6.420%	2	1,520	+25.000%
2025-10-24	18.4000	18.4000	18.3800	18.3800	-3.517%	16	1,520	+16.975%
2025-10-23	18.8900	19.0500	18.8900	19.0500	+1.115%	4	1,504	+12.861%
2025-10-22	18.8400	18.8400	18.8400	18.8400	+4.088%	1	1,508	+14.119%
2025-10-21	17.8500	18.1000	17.3200	18.1000	+1.061%	90	1,507	+18.785%
2025-10-20	17.9500	17.9500	17.9100	17.9100	-3.968%	11	1,521	+20.045%
2025-10-17	18.6500	18.6500	18.6500	18.6500	0.000%	2	1,532	+15.282%
2025-10-16	18.8000	18.8000	18.6500	18.6500	-0.533%	6	1,534	+15.282%
2025-10-15	18.7500	18.7500	18.7500	18.7500	+4.457%	3	1,539	+14.667%
2025-10-14	18.2400	18.3300	17.9500	17.9500	+0.167%	97	1,542	+19.777%
2025-10-13	17.5000	18.8000	17.5000	17.9200	-0.444%	4	1,487	+19.978%
2025-10-10	17.3000	18.3000	17.3000	18.0000	+3.330%	102	1,486	+19.444%
2025-10-09	17.2500	17.5500	17.2500	17.4200	+1.279%	206	1,446	+23.421%
2025-10-08	16.9500	17.3000	16.5500	17.2000	+2.809%	204	1,645	+25.000%
2025-10-07	16.0900	16.7300	16.0900	16.7300	+1.088%	7	1,448	+28.512%
2025-10-06	17.6000	17.7500	16.5500	16.5500	-5.966%	25	1,451	+29.909%
2025-10-03	18.5000	18.5000	17.6000	17.6000	-4.865%	12	1,462	+22.159%
2025-10-02	18.9300	18.9500	18.5000	18.5000	-4.639%	48	1,466	+16.216%
2025-10-01	19.4000	19.4000	19.4000	19.4000	-1.822%	1	1,428	+10.825%
2025-09-30	19.6100	19.7600	19.6100	19.7600	+1.594%	3	1,429	+8.806%
2025-09-29	19.6800	19.6800	19.2000	19.4500	-4.657%	44	1,426	+10.540%
2025-09-26	20.0200	20.5500	20.0200	20.4000	+1.140%	60	1,434	+5.392%
2025-09-25	20.3500	20.3500	19.8400	20.1700	+5.052%	10	1,380	+6.594%
2025-09-24	19.5500	19.6700	19.2000	19.2000	-1.387%	3	1,370	+11.979%
2025-09-23	19.1000	19.5000	19.1000	19.4700	-0.409%	7	1,370	+10.426%
2025-09-22	18.8000	19.7500	18.8000	19.5500	+6.250%	43	1,364	+9.974%
2025-09-19	18.7500	18.7500	18.4000	18.4000	-7.211%	232	1,325	+16.848%
2025-09-18	18.8000	19.8300	18.6000	19.8300	+3.497%	14	1,149	+8.422%
2025-09-17	18.8700	19.5300	18.8700	19.1600	+2.132%	8	1,137	+12.213%
2025-09-16	19.3000	19.3000	18.7500	18.7600	-0.319%	22	1,135	+14.606%
2025-09-15	18.4700	19.1600	18.4700	18.8200	+4.266%	68	1,146	+14.240%
2025-09-12	19.2500	19.4500	17.8500	18.0500	-6.234%	145	1,095	+19.114%
2025-09-11	19.2500	20.2400	18.6000	19.2500	-4.467%	22	1,001	+11.688%
2025-09-10	18.9000	20.1500	18.9000	20.1500	+1.665%	310	990	+6.700%
2025-09-09	19.8500	20.0200	19.5500	19.8200	+1.902%	51	706	+8.476%
2025-09-08	20.3100	20.3100	19.4500	19.4500	-7.820%	23	702	+10.540%
2025-09-05	21.1000	21.1000	21.1000	21.1000	+3.431%	108	685	+1.896%
2025-09-04	20.0000	21.0000	19.7500	20.4000	+3.817%	157	584	+5.392%
2025-09-03	19.8000	20.1200	19.4300	19.6500	-3.202%	15	427	+9.415%
2025-09-02	20.1000	20.5700	19.8000	20.3000	0.000%	46	416	+5.911%
2025-08-29	20.6200	20.9000	20.1500	20.3000	-3.333%	70	340	+5.911%
2025-08-28	20.4000	21.0000	19.9200	21.0000	+0.962%	43	340	+2.381%
2025-08-27	20.4500	21.1200	19.9000	20.8000	+5.051%	147	302	+3.365%
2025-08-26	20.6000	20.6000	19.3000	19.8000	-3.883%	44	164	+8.586%
2025-08-25	20.2000	20.6000	19.2000	20.6000	+7.741%	95	181	+4.369%
2025-08-22	19.2000	19.6800	19.0000	19.1200	-0.675%	38	118	+12.448%
2025-08-20	19.2000	20.0000	19.0000	19.2500	+1.316%	21	83	+11.688%
2025-08-19	18.6000	19.0000	18.6000	19.0000	+4.396%	8	62	+13.158%
2025-08-18	18.6000	18.9000	18.2000	18.2000	-2.151%	14	55	+18.132%
2025-08-15	18.2000	18.6000	17.5900	18.6000	+2.423%	11	42	+15.591%
2025-08-14	18.1600	18.1600	18.1600	18.1600	+11.892%	6	32	+18.392%
2025-08-13	16.3000	16.3000	16.2300	16.2300	-3.393%	5	26	+32.471%
2025-08-12	17.1100	18.3000	16.8000	16.8000	+1.818%	5	25	+27.976%
2025-08-11	17.2500	17.2700	15.8000	16.5000	-13.066%	149	21	+30.303%
2025-08-08	21.5200	22.1400	18.6900	18.9800	-10.640%	123	107	+13.277%
2025-08-07	21.0000	21.2400	21.0000	21.2400	-18.276%	5	11	+1.224%
2025-08-01	26.1700	26.1700	25.9900	25.9900	-4.973%	2	6	-17.276%
2025-07-28	26.6000	27.3500	26.6000	27.3500	+5.192%	3	4	-21.389%
2025-07-25	26.0000	26.0000	26.0000	26.0000	0.000%	1	0	-17.308%

.dark-mode .pkW8Vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkW8Vr{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P45BMNR Jan 15 2027 45.00 Put (BMNR270115P00045000)option OPRA

BMNR20270115P45
BMNR Jan 15 2027 45.00 Put (BMNR270115P00045000)
option OPRA