Dark

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

EOD

Jul 8, 2026

30.75-3.605%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.7500	30.7500	30.7500	30.7500	-3.605%	1	1,070	0.000%
2026-06-30	31.9000	31.9000	31.9000	31.9000	+0.472%	1	1,070	-3.605%
2026-06-26	31.9300	31.9300	31.7500	31.7500	+0.634%	33	1,073	-3.150%
2026-06-25	31.4500	31.6000	31.3400	31.5500	+4.125%	19	1,097	-2.536%
2026-06-24	30.2700	30.3000	30.2700	30.3000	+1.338%	2	1,583	+1.485%
2026-06-23	29.7600	29.9000	29.7600	29.9000	+3.103%	65	1,585	+2.843%
2026-06-22	28.8300	29.0000	28.8300	29.0000	-2.357%	2	1,657	+6.034%
2026-06-18	29.3300	29.7000	29.2700	29.7000	+7.609%	11	1,663	+3.535%
2026-06-15	27.6000	27.6000	27.6000	27.6000	-4.465%	2	1,663	+11.413%
2026-06-12	28.8900	28.8900	28.8900	28.8900	-1.197%	4	1,662	+6.438%
2026-06-11	29.2400	29.2400	29.2400	29.2400	+2.777%	1	1,658	+5.164%
2026-06-08	28.3900	28.5600	28.3200	28.4500	-2.802%	30	1,657	+8.084%
2026-06-05	28.6300	29.2700	28.6300	29.2700	+3.501%	26	1,635	+5.056%
2026-06-04	28.1500	28.2800	28.1500	28.2800	+0.390%	42	1,648	+8.734%
2026-06-03	27.7000	28.2100	27.7000	28.1700	+2.436%	282	1,610	+9.159%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+4.682%	1	1,617	+11.818%
2026-05-28	26.2700	26.2700	26.2700	26.2700	-0.038%	2	1,618	+17.054%
2026-05-26	26.1900	26.3500	25.6500	26.2800	+1.467%	34	1,620	+17.009%
2026-05-22	25.9000	25.9000	25.9000	25.9000	-1.145%	1	1,640	+18.726%
2026-05-21	26.2000	26.2000	26.2000	26.2000	-2.275%	1	1,639	+17.366%
2026-05-19	26.7200	26.9400	26.7200	26.8100	+6.643%	12	1,639	+14.696%
2026-05-15	24.8000	25.1400	24.8000	25.1400	+5.188%	45	1,633	+22.315%
2026-05-14	24.7000	24.7000	23.8000	23.9000	-2.449%	16	1,658	+28.661%
2026-05-12	24.5000	24.5000	24.5000	24.5000	+3.550%	5	1,675	+25.510%
2026-05-11	23.4500	23.6600	23.4500	23.6600	-1.046%	8	1,675	+29.966%
2026-05-08	23.9100	23.9100	23.9100	23.9100	-0.623%	5	1,681	+28.607%
2026-05-07	24.0600	24.0600	24.0600	24.0600	+1.992%	4	1,686	+27.805%
2026-05-04	23.5900	23.5900	23.5900	23.5900	-6.091%	3	1,682	+30.352%
2026-04-30	25.1100	25.2300	25.1100	25.1200	-2.862%	17	1,679	+22.412%
2026-04-29	25.1000	25.8600	25.1000	25.8600	+3.523%	21	1,663	+18.910%
2026-04-28	24.9800	24.9800	24.9800	24.9800	+4.870%	1	1,642	+23.098%
2026-04-23	23.8000	23.8200	23.8000	23.8200	+0.506%	5	1,641	+29.093%
2026-04-22	23.6200	23.7000	23.6200	23.7000	-0.420%	27	1,636	+29.747%
2026-04-20	23.8000	23.8000	23.8000	23.8000	-1.653%	10	1,644	+29.202%
2026-04-16	24.2000	24.2000	24.2000	24.2000	-2.183%	1	1,634	+27.066%
2026-04-14	23.8500	24.7400	23.5000	24.7400	-1.238%	43	1,634	+24.293%
2026-04-13	24.9000	25.0500	24.6000	25.0500	+1.008%	11	1,591	+22.754%
2026-04-10	24.8500	24.8500	24.6600	24.8000	-0.800%	14	1,586	+23.992%
2026-04-09	25.0000	25.0000	25.0000	25.0000	-5.015%	2	1,574	+23.000%
2026-04-07	26.2600	26.4200	26.0300	26.3200	+2.412%	355	1,576	+16.831%
2026-04-06	25.8000	25.8000	25.7000	25.7000	-3.529%	3	1,671	+19.650%
2026-04-02	27.1500	27.1500	26.6400	26.6400	+2.462%	7	1,668	+15.428%
2026-04-01	26.0000	26.1400	26.0000	26.0000	-3.846%	16	1,668	+18.269%
2026-03-31	27.2000	27.2000	27.0000	27.0400	-1.993%	13	1,653	+13.720%
2026-03-30	27.5900	27.5900	27.5900	27.5900	+1.508%	3	1,644	+11.453%
2026-03-27	26.9500	27.2900	26.9500	27.1800	+4.619%	21	1,644	+13.135%
2026-03-26	25.7500	25.9800	25.7500	25.9800	+3.095%	2	1,663	+18.360%
2026-03-25	24.6700	25.3500	24.6700	25.2000	-1.060%	18	1,661	+22.024%
2026-03-23	25.4600	25.4700	25.4600	25.4700	-2.786%	10	1,654	+20.730%
2026-03-20	25.3800	26.2000	25.3800	26.2000	+6.073%	20	1,662	+17.366%
2026-03-18	24.7000	24.7000	24.7000	24.7000	+2.617%	2	1,682	+24.494%
2026-03-17	24.0700	24.0700	24.0700	24.0700	-7.459%	1	1,682	+27.752%
2026-03-13	24.9900	26.0100	24.9900	26.0100	-0.154%	3	1,681	+18.224%
2026-03-10	26.0700	26.0700	26.0500	26.0500	-3.340%	9	1,680	+18.042%
2026-03-09	27.2300	27.2300	26.9500	26.9500	-1.821%	3	1,673	+14.100%
2026-03-06	27.2200	27.4500	27.2200	27.4500	+4.056%	7	1,672	+12.022%
2026-03-05	26.3800	26.3800	26.3800	26.3800	+2.846%	5	1,669	+16.566%
2026-03-04	25.3500	25.7200	25.3500	25.6500	-2.286%	28	1,664	+19.883%
2026-03-02	27.5100	27.5100	26.0000	26.2500	-3.987%	56	1,660	+17.143%
2026-02-27	27.0000	27.3400	27.0000	27.3400	+7.680%	10	1,613	+12.473%
2026-02-25	26.1500	26.1500	25.3900	25.3900	-6.894%	23	1,599	+21.111%
2026-02-23	27.1000	27.2700	26.9500	27.2700	+2.135%	78	1,599	+12.761%
2026-02-20	26.9900	26.9900	26.5000	26.7000	-0.261%	85	1,673	+15.169%
2026-02-18	26.7200	26.7700	26.7200	26.7700	-0.298%	46	1,658	+14.867%
2026-02-17	26.7000	26.8500	26.7000	26.8500	+2.130%	2	1,632	+14.525%
2026-02-13	25.9200	26.2900	25.9200	26.2900	-5.669%	8	1,628	+16.965%
2026-02-12	27.8700	27.8700	27.8700	27.8700	+1.530%	10	1,628	+10.334%
2026-02-11	27.4000	27.4500	27.4000	27.4500	+5.334%	3	1,618	+12.022%
2026-02-09	26.6900	26.6900	26.0500	26.0600	-3.838%	42	1,618	+17.997%
2026-02-06	28.0200	28.0200	27.1000	27.1000	-6.326%	39	1,587	+13.469%
2026-02-05	27.6200	28.9300	27.6200	28.9300	+7.228%	50	1,579	+6.291%
2026-02-04	26.3400	26.9800	26.2300	26.9800	+4.777%	8	1,584	+13.973%
2026-02-03	25.5000	25.7500	25.3900	25.7500	+3.705%	8	1,578	+19.417%
2026-02-02	24.8300	25.0500	24.6200	24.8300	+4.768%	50	1,579	+23.842%
2026-01-30	23.1000	24.0500	23.1000	23.7000	+2.597%	26	1,566	+29.747%
2026-01-29	22.7500	23.1000	22.6100	23.1000	+6.109%	13	1,562	+33.117%
2026-01-27	21.7700	21.7700	21.7700	21.7700	-2.377%	1	1,551	+41.249%
2026-01-26	22.3000	22.3000	22.3000	22.3000	+3.145%	1	1,551	+37.892%
2026-01-22	21.6200	21.6200	21.6200	21.6200	-6.000%	3	1,550	+42.229%
2026-01-20	23.0000	23.0000	23.0000	23.0000	+9.524%	3	1,547	+33.696%
2026-01-15	21.0000	21.0000	21.0000	21.0000	+1.547%	5	1,550	+46.429%
2026-01-14	20.6900	20.7800	20.3700	20.6800	-2.222%	9	1,555	+48.694%
2026-01-12	21.6500	21.6500	20.6800	21.1500	+0.955%	27	1,549	+45.390%
2026-01-09	21.4300	21.4300	20.9500	20.9500	-2.558%	15	1,536	+46.778%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-0.278%	1	1,544	+43.023%
2026-01-07	21.5600	21.5600	21.5600	21.5600	+5.376%	2	1,545	+42.625%
2026-01-06	20.5500	20.6600	20.4600	20.4600	-2.571%	4	1,545	+50.293%
2026-01-05	21.0500	21.4000	21.0000	21.0000	-4.502%	53	1,498	+46.429%
2026-01-02	23.0400	23.0400	21.9900	21.9900	-6.346%	3	1,498	+39.836%
2025-12-31	23.5500	23.5500	23.3500	23.4800	+2.087%	28	1,479	+30.963%
2025-12-30	23.2500	23.2500	23.0000	23.0000	-0.519%	8	1,479	+33.696%
2025-12-29	23.1500	23.3900	23.1200	23.1200	-0.773%	21	1,476	+33.002%
2025-12-26	23.4000	23.4000	23.3000	23.3000	+0.953%	3	1,481	+31.974%
2025-12-24	23.0800	23.0800	23.0800	23.0800	+1.095%	3	1,476	+33.232%
2025-12-23	23.3300	23.3300	22.7300	22.8300	+2.102%	26	1,476	+34.691%
2025-12-22	22.3600	22.3600	22.3600	22.3600	-1.498%	3	1,488	+37.522%
2025-12-19	23.0000	23.0000	22.7000	22.7000	+0.177%	2	1,485	+35.463%
2025-12-18	22.6600	22.6600	22.6600	22.6600	-1.564%	1	1,484	+35.702%
2025-12-17	22.3500	23.0200	22.3500	23.0200	+2.084%	2	1,483	+33.579%
2025-12-16	22.5300	22.5500	22.5300	22.5500	+1.257%	9	1,484	+36.364%
2025-12-15	22.0000	22.3200	22.0000	22.2700	+10.906%	109	1,479	+38.078%
2025-12-10	20.0000	20.0800	20.0000	20.0800	-2.524%	3	1,579	+53.137%
2025-12-09	21.5300	21.5300	20.0800	20.6000	-5.591%	14	1,579	+49.272%
2025-12-08	22.2000	22.2000	21.8200	21.8200	-1.267%	3	1,579	+40.926%
2025-12-05	22.2500	22.2500	22.1000	22.1000	0.000%	37	1,577	+39.140%
2025-12-04	22.9500	22.9500	22.1000	22.1000	-2.686%	12	1,589	+39.140%
2025-12-03	23.1500	23.1500	22.6800	22.7100	-3.934%	91	1,581	+35.403%
2025-12-02	23.9800	23.9800	23.6400	23.6400	-3.313%	19	1,611	+30.076%
2025-12-01	24.4500	24.4500	24.4500	24.4500	+8.667%	1	1,602	+25.767%
2025-11-28	22.5700	22.5700	22.3000	22.5000	-5.660%	55	1,603	+36.667%
2025-11-26	23.7700	23.8500	23.7700	23.8500	-0.542%	2	1,602	+28.931%
2025-11-25	24.3500	24.3500	23.9800	23.9800	+1.139%	31	1,602	+28.232%
2025-11-24	24.6800	24.6800	23.7100	23.7100	-8.029%	24	1,571	+29.692%
2025-11-21	25.7200	26.3500	25.5000	25.7800	-0.348%	126	1,554	+19.279%
2025-11-20	24.5800	26.0000	24.5800	25.8700	+5.808%	118	1,555	+18.864%
2025-11-19	23.0000	24.6200	23.0000	24.4500	+6.490%	160	1,535	+25.767%
2025-11-18	23.4000	23.4700	22.6000	22.9600	+0.044%	190	1,610	+33.929%
2025-11-17	22.3000	23.4000	22.3000	22.9500	+3.472%	26	1,627	+33.987%
2025-11-14	21.7300	22.5000	21.4500	22.1800	+5.069%	23	1,603	+38.638%
2025-11-13	20.4200	21.2700	20.4200	21.1100	+3.888%	217	1,619	+45.666%
2025-11-12	20.3200	20.3200	20.3200	20.3200	+0.594%	1	1,552	+51.329%
2025-11-11	20.2000	20.2000	20.2000	20.2000	+1.000%	8	1,559	+52.228%
2025-11-10	19.5000	20.0000	19.5000	20.0000	-5.749%	16	1,559	+53.750%
2025-11-07	21.7700	21.9100	21.2200	21.2200	+1.144%	43	1,543	+44.910%
2025-11-06	20.6000	20.9800	20.6000	20.9800	+4.795%	4	1,502	+46.568%
2025-11-05	20.2000	20.2500	20.0200	20.0200	-1.331%	93	1,501	+53.596%
2025-11-04	20.0200	20.2900	19.9500	20.2900	+3.257%	12	1,586	+51.552%
2025-11-03	19.2000	19.9200	19.2000	19.6500	+4.244%	159	1,538	+56.489%
2025-10-31	19.2500	19.2500	18.8000	18.8500	-1.309%	4	1,538	+63.130%
2025-10-30	18.4400	19.1000	17.8600	19.1000	+7.424%	64	1,534	+60.995%
2025-10-29	17.4500	17.7800	17.4500	17.7800	+3.372%	4	1,522	+72.947%
2025-10-27	17.2000	17.2000	17.2000	17.2000	-6.420%	2	1,520	+78.779%
2025-10-24	18.4000	18.4000	18.3800	18.3800	-3.517%	16	1,520	+67.301%
2025-10-23	18.8900	19.0500	18.8900	19.0500	+1.115%	4	1,504	+61.417%
2025-10-22	18.8400	18.8400	18.8400	18.8400	+4.088%	1	1,508	+63.217%
2025-10-21	17.8500	18.1000	17.3200	18.1000	+1.061%	90	1,507	+69.890%
2025-10-20	17.9500	17.9500	17.9100	17.9100	-3.968%	11	1,521	+71.692%
2025-10-17	18.6500	18.6500	18.6500	18.6500	0.000%	2	1,532	+64.879%
2025-10-16	18.8000	18.8000	18.6500	18.6500	-0.533%	6	1,534	+64.879%
2025-10-15	18.7500	18.7500	18.7500	18.7500	+4.457%	3	1,539	+64.000%
2025-10-14	18.2400	18.3300	17.9500	17.9500	+0.167%	97	1,542	+71.309%
2025-10-13	17.5000	18.8000	17.5000	17.9200	-0.444%	4	1,487	+71.596%
2025-10-10	17.3000	18.3000	17.3000	18.0000	+3.330%	102	1,486	+70.833%
2025-10-09	17.2500	17.5500	17.2500	17.4200	+1.279%	206	1,446	+76.521%
2025-10-08	16.9500	17.3000	16.5500	17.2000	+2.809%	204	1,645	+78.779%
2025-10-07	16.0900	16.7300	16.0900	16.7300	+1.088%	7	1,448	+83.802%
2025-10-06	17.6000	17.7500	16.5500	16.5500	-5.966%	25	1,451	+85.801%
2025-10-03	18.5000	18.5000	17.6000	17.6000	-4.865%	12	1,462	+74.716%
2025-10-02	18.9300	18.9500	18.5000	18.5000	-4.639%	48	1,466	+66.216%
2025-10-01	19.4000	19.4000	19.4000	19.4000	-1.822%	1	1,428	+58.505%
2025-09-30	19.6100	19.7600	19.6100	19.7600	+1.594%	3	1,429	+55.617%
2025-09-29	19.6800	19.6800	19.2000	19.4500	-4.657%	44	1,426	+58.098%
2025-09-26	20.0200	20.5500	20.0200	20.4000	+1.140%	60	1,434	+50.735%
2025-09-25	20.3500	20.3500	19.8400	20.1700	+5.052%	10	1,380	+52.454%
2025-09-24	19.5500	19.6700	19.2000	19.2000	-1.387%	3	1,370	+60.156%
2025-09-23	19.1000	19.5000	19.1000	19.4700	-0.409%	7	1,370	+57.935%
2025-09-22	18.8000	19.7500	18.8000	19.5500	+6.250%	43	1,364	+57.289%
2025-09-19	18.7500	18.7500	18.4000	18.4000	-7.211%	232	1,325	+67.120%
2025-09-18	18.8000	19.8300	18.6000	19.8300	+3.497%	14	1,149	+55.068%
2025-09-17	18.8700	19.5300	18.8700	19.1600	+2.132%	8	1,137	+60.491%
2025-09-16	19.3000	19.3000	18.7500	18.7600	-0.319%	22	1,135	+63.913%
2025-09-15	18.4700	19.1600	18.4700	18.8200	+4.266%	68	1,146	+63.390%
2025-09-12	19.2500	19.4500	17.8500	18.0500	-6.234%	145	1,095	+70.360%
2025-09-11	19.2500	20.2400	18.6000	19.2500	-4.467%	22	1,001	+59.740%
2025-09-10	18.9000	20.1500	18.9000	20.1500	+1.665%	310	990	+52.605%
2025-09-09	19.8500	20.0200	19.5500	19.8200	+1.902%	51	706	+55.146%
2025-09-08	20.3100	20.3100	19.4500	19.4500	-7.820%	23	702	+58.098%
2025-09-05	21.1000	21.1000	21.1000	21.1000	+3.431%	108	685	+45.735%
2025-09-04	20.0000	21.0000	19.7500	20.4000	+3.817%	157	584	+50.735%
2025-09-03	19.8000	20.1200	19.4300	19.6500	-3.202%	15	427	+56.489%
2025-09-02	20.1000	20.5700	19.8000	20.3000	0.000%	46	416	+51.478%
2025-08-29	20.6200	20.9000	20.1500	20.3000	-3.333%	70	340	+51.478%
2025-08-28	20.4000	21.0000	19.9200	21.0000	+0.962%	43	340	+46.429%
2025-08-27	20.4500	21.1200	19.9000	20.8000	+5.051%	147	302	+47.837%
2025-08-26	20.6000	20.6000	19.3000	19.8000	-3.883%	44	164	+55.303%
2025-08-25	20.2000	20.6000	19.2000	20.6000	+7.741%	95	181	+49.272%
2025-08-22	19.2000	19.6800	19.0000	19.1200	-0.675%	38	118	+60.826%
2025-08-20	19.2000	20.0000	19.0000	19.2500	+1.316%	21	83	+59.740%
2025-08-19	18.6000	19.0000	18.6000	19.0000	+4.396%	8	62	+61.842%
2025-08-18	18.6000	18.9000	18.2000	18.2000	-2.151%	14	55	+68.956%
2025-08-15	18.2000	18.6000	17.5900	18.6000	+2.423%	11	42	+65.323%
2025-08-14	18.1600	18.1600	18.1600	18.1600	+11.892%	6	32	+69.328%
2025-08-13	16.3000	16.3000	16.2300	16.2300	-3.393%	5	26	+89.464%
2025-08-12	17.1100	18.3000	16.8000	16.8000	+1.818%	5	25	+83.036%
2025-08-11	17.2500	17.2700	15.8000	16.5000	-13.066%	149	21	+86.364%
2025-08-08	21.5200	22.1400	18.6900	18.9800	-10.640%	123	107	+62.013%
2025-08-07	21.0000	21.2400	21.0000	21.2400	-18.276%	5	11	+44.774%
2025-08-01	26.1700	26.1700	25.9900	25.9900	-4.973%	2	6	+18.315%
2025-07-28	26.6000	27.3500	26.6000	27.3500	+5.192%	3	4	+12.431%
2025-07-25	26.0000	26.0000	26.0000	26.0000	0.000%	1	0	+18.269%

.dark-mode .gJZtX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJZtX9{ 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