Dark

BMNR20270115P47
BMNR Jan 15 2027 47.00 Put (BMNR270115P00047000)
option OPRA

Inactive

Jun 30, 2026

33.65+0.149%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	34.1000	34.1000	33.6500	33.6500	+0.149%	5	152	0.000%
2026-06-29	33.6000	33.6000	33.6000	33.6000	-0.149%	7	556	+0.149%
2026-06-26	33.6500	33.6500	33.6500	33.6500	+0.749%	28	556	0.000%
2026-06-25	33.4000	33.4000	33.4000	33.4000	+3.023%	2	921	+0.749%
2026-06-24	32.4200	32.4200	32.4200	32.4200	+3.479%	2	1,229	+3.794%
2026-06-18	31.3300	31.3300	31.3300	31.3300	+0.032%	6	1,228	+7.405%
2026-06-11	31.3200	31.3200	31.3200	31.3200	+0.870%	2	1,228	+7.439%
2026-06-10	31.0500	31.0500	31.0500	31.0500	+1.471%	3	1,428	+8.374%
2026-06-09	30.5000	30.6000	30.5000	30.6000	-1.923%	100	1,426	+9.967%
2026-06-05	30.7000	31.2000	30.7000	31.2000	+3.620%	4	1,326	+7.853%
2026-06-04	30.1100	30.1100	30.1100	30.1100	+0.669%	35	1,326	+11.757%
2026-06-03	29.9100	29.9100	29.9100	29.9100	+1.562%	1	1,336	+12.504%
2026-06-02	29.4500	29.4500	29.4500	29.4500	+0.856%	2	1,336	+14.261%
2026-05-28	29.2000	29.2000	29.2000	29.2000	+6.182%	2	1,337	+15.240%
2026-05-26	27.5000	27.5000	27.5000	27.5000	-0.254%	33	1,337	+22.364%
2026-05-22	27.5700	27.5700	27.5700	27.5700	-2.234%	1	1,337	+22.053%
2026-05-20	28.2000	28.2000	28.2000	28.2000	+4.406%	33	1,337	+19.326%
2026-05-15	27.0100	27.0100	27.0100	27.0100	+3.685%	35	1,304	+24.583%
2026-05-12	26.0500	26.0500	26.0500	26.0500	+2.964%	1	1,304	+29.175%
2026-05-04	25.3000	25.3000	25.3000	25.3000	-6.470%	6	1,303	+33.004%
2026-04-30	27.0600	27.0600	27.0500	27.0500	+1.121%	2	1,297	+24.399%
2026-04-28	26.7500	26.7500	26.7500	26.7500	+1.905%	2	1,295	+25.794%
2026-04-27	26.2500	26.2500	26.2500	26.2500	-8.696%	11	1,295	+28.190%
2026-04-02	28.6000	28.7500	28.6000	28.7500	0.000%	2	1,305	+17.043%
2026-03-31	28.9500	28.9500	28.7500	28.7500	-0.588%	8	1,305	+17.043%
2026-03-30	28.9200	28.9200	28.9200	28.9200	+0.035%	2	1,304	+16.355%
2026-03-27	29.0500	29.0500	28.9100	28.9100	+4.143%	15	1,304	+16.396%
2026-03-26	27.7600	27.7600	27.7600	27.7600	+3.197%	3	1,303	+21.218%
2026-03-25	26.9000	26.9000	26.9000	26.9000	+1.128%	1	1,303	+25.093%
2026-03-16	26.6000	26.6000	26.6000	26.6000	-1.627%	1	1,303	+26.504%
2026-03-13	27.0400	27.0400	27.0400	27.0400	-6.598%	1	1,304	+24.445%
2026-03-09	28.9500	28.9500	28.9500	28.9500	+3.209%	1	1,304	+16.235%
2026-03-05	28.0500	28.0500	28.0500	28.0500	-2.672%	60	1,304	+19.964%
2026-03-02	28.8200	28.8200	28.8200	28.8200	-0.586%	10	1,244	+16.759%
2026-02-27	28.8500	28.9900	28.8200	28.9900	+6.856%	4	1,244	+16.075%
2026-02-25	27.5000	27.5000	27.1300	27.1300	-7.469%	5	1,242	+24.032%
2026-02-23	29.1000	29.3200	29.1000	29.3200	+2.697%	7	1,242	+14.768%
2026-02-20	28.8000	28.8000	28.5500	28.5500	-1.177%	3	1,235	+17.863%
2026-02-19	28.6100	28.8900	28.6100	28.8900	+1.085%	3	1,234	+16.476%
2026-02-13	28.6300	28.6300	28.2000	28.5800	-2.789%	9	1,231	+17.740%
2026-02-12	28.9700	29.4000	28.9700	29.4000	-0.474%	2	1,231	+14.456%
2026-02-11	29.5400	29.5400	29.5400	29.5400	+3.106%	1	1,231	+13.913%
2026-02-09	28.6500	28.6500	28.6500	28.6500	-2.584%	2	1,231	+17.452%
2026-02-06	29.7600	29.9700	29.2800	29.4100	-4.202%	46	1,231	+14.417%
2026-02-05	29.4200	30.7000	29.4200	30.7000	+5.498%	8	1,231	+9.609%
2026-02-04	28.0700	29.2500	28.0500	29.1000	+4.189%	65	1,225	+15.636%
2026-02-03	27.1000	27.9500	27.1000	27.9300	+5.396%	6	1,272	+20.480%
2026-02-02	26.7000	26.7000	26.5000	26.5000	+3.881%	14	1,270	+26.981%
2026-01-30	25.5100	25.5100	25.5100	25.5100	+10.913%	1	1,267	+31.909%
2026-01-28	23.0000	23.0000	23.0000	23.0000	-3.685%	2	1,266	+46.304%
2026-01-26	23.8800	23.8800	23.8800	23.8800	+2.445%	2	1,264	+40.913%
2026-01-22	23.3100	23.3100	23.3100	23.3100	+2.237%	1	1,264	+44.359%
2026-01-08	22.7500	22.8000	22.7500	22.8000	-3.594%	4	1,264	+47.588%
2026-01-02	23.6500	23.6500	23.6500	23.6500	-4.867%	1	1,263	+42.283%
2025-12-30	24.8400	24.8600	24.6100	24.8600	-1.114%	13	1,263	+35.358%
2025-12-26	25.1400	25.1400	25.1400	25.1400	+2.278%	1	1,263	+33.850%
2025-12-23	25.1500	25.1500	24.5800	24.5800	+3.713%	2	1,262	+36.900%
2025-12-22	23.7000	23.7000	23.7000	23.7000	-2.869%	1	1,264	+41.983%
2025-12-18	24.4000	24.4000	24.4000	24.4000	+1.455%	3	1,264	+37.910%
2025-12-17	24.3600	24.3600	24.0500	24.0500	+3.441%	4	1,261	+39.917%
2025-12-15	23.2500	23.2500	23.2500	23.2500	+7.390%	3	1,260	+44.731%
2025-12-09	21.6800	21.6800	21.6500	21.6500	-9.792%	4	1,260	+55.427%
2025-12-08	24.0000	24.0000	24.0000	24.0000	+2.128%	50	1,260	+40.208%
2025-12-05	23.3900	23.5000	23.3900	23.5000	-10.065%	31	1,260	+43.191%
2025-12-01	26.1300	26.1300	26.1300	26.1300	+7.753%	3	1,260	+28.779%
2025-11-28	24.2500	24.2500	24.2500	24.2500	-4.790%	1	1,260	+38.763%
2025-11-24	25.4700	25.4700	25.4700	25.4700	-6.942%	1	1,260	+32.116%
2025-11-21	27.5300	28.2700	27.3700	27.3700	+4.466%	103	1,260	+22.945%
2025-11-20	25.8300	26.2000	25.8300	26.2000	-0.190%	4	1,286	+28.435%
2025-11-19	25.4300	26.4100	25.4300	26.2500	+7.143%	195	1,288	+28.190%
2025-11-18	24.9800	25.3500	24.4500	24.5000	+1.449%	331	1,483	+37.347%
2025-11-17	24.1500	24.1500	24.1500	24.1500	+12.692%	50	1,389	+39.337%
2025-11-12	21.4300	21.4300	21.4300	21.4300	-2.146%	1	1,344	+57.023%
2025-11-11	21.9100	21.9100	21.9000	21.9000	+1.530%	2	1,344	+53.653%
2025-11-10	21.5700	21.5700	21.5700	21.5700	-3.143%	20	1,344	+56.004%
2025-11-07	24.0000	24.0000	22.2700	22.2700	+6.098%	1,023	1,344	+51.100%
2025-11-03	21.1500	21.3300	20.8500	20.9900	+2.993%	7	569	+60.314%
2025-10-30	20.1200	20.5000	19.9400	20.3800	+8.059%	108	569	+65.113%
2025-10-29	18.8500	18.8600	18.8500	18.8600	+2.500%	5	561	+78.420%
2025-10-27	18.4000	18.4000	18.4000	18.4000	-4.167%	1	560	+82.880%
2025-10-24	19.9700	19.9700	19.2000	19.2000	-5.928%	12	560	+75.260%
2025-10-23	20.4100	20.4100	20.4100	20.4100	+0.049%	5	569	+64.870%
2025-10-22	20.2500	20.7700	20.1500	20.4000	+4.562%	10	564	+64.951%
2025-10-20	19.5100	19.5100	19.5100	19.5100	-3.272%	1	560	+72.476%
2025-10-17	20.4500	20.6500	20.1500	20.1700	+2.699%	110	561	+66.832%
2025-10-16	19.6400	19.6400	19.6400	19.6400	+2.026%	2	460	+71.334%
2025-10-14	19.6700	19.6700	19.2500	19.2500	-0.207%	3	460	+74.805%
2025-10-13	19.2700	19.2900	19.2700	19.2900	-2.870%	2	462	+74.443%
2025-10-10	19.2000	20.0000	19.0000	19.8600	+8.052%	34	462	+69.436%
2025-10-08	18.3800	18.3800	18.3800	18.3800	+0.989%	1	448	+83.079%
2025-10-07	17.3000	18.2000	17.0800	18.2000	+3.704%	15	448	+84.890%
2025-10-06	18.3700	19.0000	17.5500	17.5500	-10.230%	33	461	+91.738%
2025-10-03	19.5500	19.5500	19.5500	19.5500	-1.610%	2	473	+72.123%
2025-10-02	20.3500	20.3500	19.8700	19.8700	-4.241%	13	473	+69.351%
2025-10-01	20.6700	20.7500	20.6300	20.7500	-1.143%	8	474	+62.169%
2025-09-30	20.9900	20.9900	20.9900	20.9900	-1.455%	1	471	+60.314%
2025-09-26	21.6500	21.6500	21.3000	21.3000	+0.377%	3	470	+57.981%
2025-09-25	21.7200	21.7200	21.2200	21.2200	+0.569%	31	471	+58.577%
2025-09-24	20.9000	21.1000	20.9000	21.1000	+1.442%	15	441	+59.479%
2025-09-22	20.8000	20.8000	20.8000	20.8000	+5.051%	1	436	+61.779%
2025-09-19	19.6800	20.2200	19.6800	19.8000	-5.172%	46	436	+69.949%
2025-09-18	19.8700	20.8800	19.8700	20.8800	+1.507%	4	444	+61.159%
2025-09-17	20.1400	20.6500	20.1400	20.5700	+2.338%	5	443	+63.588%
2025-09-16	20.4300	20.9300	20.1000	20.1000	-1.567%	6	440	+67.413%
2025-09-15	20.0000	20.4200	19.6900	20.4200	+0.889%	147	439	+64.789%
2025-09-12	20.1700	20.2500	20.1700	20.2400	-3.158%	4	449	+66.255%
2025-09-11	20.2300	20.9000	20.2300	20.9000	+1.951%	54	450	+61.005%
2025-09-10	20.5000	20.7000	20.2000	20.5000	-2.844%	66	399	+64.146%
2025-09-09	21.3800	21.3800	20.6000	21.1000	-1.678%	42	370	+59.479%
2025-09-08	22.1100	22.1100	21.4500	21.4600	+1.131%	11	328	+56.803%
2025-09-03	21.2000	21.2200	21.2000	21.2200	-1.714%	11	328	+58.577%
2025-09-02	21.7500	21.7500	21.5900	21.5900	-0.599%	4	333	+55.859%
2025-08-29	22.3100	22.5000	21.7200	21.7200	-1.497%	8	341	+54.926%
2025-08-28	21.8500	22.0900	21.6500	22.0500	-1.121%	8	341	+52.608%
2025-08-27	21.8000	22.6500	21.3300	22.3000	+4.450%	72	335	+50.897%
2025-08-26	21.7000	21.9000	21.3500	21.3500	-2.955%	11	272	+57.611%
2025-08-25	21.4500	22.0000	21.4000	22.0000	+5.516%	3	269	+52.955%
2025-08-22	21.0000	21.0000	20.8500	20.8500	-0.950%	6	266	+61.391%
2025-08-21	21.0500	21.0500	21.0500	21.0500	+0.238%	1	260	+59.857%
2025-08-20	20.4000	21.2100	20.1000	21.0000	+0.382%	13	259	+60.238%
2025-08-19	20.9500	21.4000	20.7000	20.9200	+4.080%	17	248	+60.851%
2025-08-18	20.1000	20.1000	20.1000	20.1000	+4.906%	5	242	+67.413%
2025-08-15	19.4800	20.4000	18.5700	19.1600	+2.625%	224	237	+75.626%
2025-08-14	19.1400	19.3000	18.3700	18.6700	-7.574%	38	43	+80.236%
2025-08-08	22.2000	22.2000	20.2000	20.2000	-24.316%	12	10	+66.584%
2025-08-04	26.6900	26.6900	26.6900	26.6900	-0.410%	1	1	+26.077%
2025-07-31	27.4000	27.4000	26.8000	26.8000	-2.545%	2	2	+25.560%
2025-07-30	27.5000	27.5000	27.5000	27.5000	0.000%	1	0	+22.364%

.dark-mode .NgmPvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgmPvT{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P47BMNR Jan 15 2027 47.00 Put (BMNR270115P00047000)option OPRA

BMNR20270115P47
BMNR Jan 15 2027 47.00 Put (BMNR270115P00047000)
option OPRA