Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BMNR20270115P50
BMNR Jan 15 2027 50.00 Put (BMNR270115P00050000)
option OPRA

EOD
Sep 4, 2026
25.35-3.429%(-0.90)20
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-04
25.350025.350025.350025.3500-3.429%205620.000%
2026-09-03
26.250026.250026.250026.2500+2.299%1562-3.429%
2026-08-26
25.660025.660025.660025.6600-19.156%1561-1.208%
2026-08-06
31.740031.740031.740031.7400-0.905%9561-20.132%
2026-08-05
32.030032.030032.030032.0300-0.528%9561-20.855%
2026-07-30
32.200032.200032.200032.2000-1.439%1561-21.273%
2026-07-27
32.550032.670032.550032.6700-3.742%113560-22.406%
2026-07-20
33.940033.940033.940033.9400-1.623%1447-25.309%
2026-07-16
34.480034.520034.480034.5000+1.920%250446-26.522%
2026-07-14
34.500034.500033.850033.8500-1.884%42196-25.111%
2026-07-06
35.400035.400034.500034.5000-1.989%129216-26.522%
2026-07-02
35.200035.200035.200035.2000-2.113%37140-27.983%
2026-07-01
36.500036.500035.820035.9600-2.283%66140-29.505%
2026-06-30
36.800036.800036.800036.8000+0.684%23140-31.114%
2026-06-29
36.450036.600036.450036.5500+0.137%503538-30.643%
2026-06-26
37.500037.500036.500036.5000-0.761%93581-30.548%
2026-06-25
35.500036.780035.500036.7800+3.576%28507-31.077%
2026-06-24
35.250035.510035.250035.5100+1.894%64,604-28.612%
2026-06-23
34.850034.850034.850034.8500+2.742%105,276-27.260%
2026-06-22
33.600033.920033.600033.9200-1.395%225,276-25.265%
2026-06-18
34.240034.460034.200034.4000+2.077%485,250-26.308%
2026-06-17
33.950033.950033.700033.7000+0.149%65,250-24.777%
2026-06-16
33.650033.650033.650033.6500+2.062%15,251-24.666%
2026-06-15
32.970032.970032.970032.9700-2.772%15,252-23.112%
2026-06-12
33.940033.940033.440033.9100-0.088%85,252-25.243%
2026-06-11
34.450034.450033.940033.9400-0.760%375,256-25.309%
2026-06-10
34.040034.200034.040034.2000-0.870%25,225-25.877%
2026-06-09
33.750034.500033.690034.5000+0.671%255,756-26.522%
2026-06-05
33.880034.500033.830034.2700+5.187%665,762-26.029%
2026-06-04
33.180033.180032.530032.5800-1.541%435,777-22.192%
2026-06-03
32.540033.150032.540033.0900+2.700%195,778-23.391%
2026-06-02
32.600032.600032.220032.2200+3.104%2335,791-21.322%
2026-06-01
31.150031.250031.150031.2500+0.806%325,794-18.880%
2026-05-29
31.350031.350030.650031.0000-0.225%525,825-18.226%
2026-05-28
31.070031.070031.070031.0700-0.798%25,825-18.410%
2026-05-27
31.310031.320031.310031.3200+0.870%25,826-19.061%
2026-05-26
30.900031.060030.450031.0500+0.161%435,826-18.357%
2026-05-20
31.000031.000031.000031.0000-0.863%85,836-18.226%
2026-05-19
31.850031.850031.270031.2700-1.356%45,818-18.932%
2026-05-18
31.240031.700031.240031.7000+4.620%215,818-20.032%
2026-05-15
30.300030.300030.300030.3000+6.316%15,818-16.337%
2026-05-14
28.480028.500028.480028.5000-2.564%25,817-11.053%
2026-05-13
29.150029.250029.150029.2500+0.343%25,820-13.333%
2026-05-12
29.000029.150029.000029.1500+2.281%125,820-13.036%
2026-05-11
28.500028.500028.500028.5000-0.280%355,820-11.053%
2026-05-08
29.030029.050028.580028.5800+0.528%265,820-11.302%
2026-05-07
28.420028.470028.420028.4300+2.450%125,823-10.834%
2026-05-06
27.750027.750027.750027.7500-0.893%1005,813-8.649%
2026-05-05
28.000028.000028.000028.0000-2.098%125,813-9.464%
2026-05-04
28.600028.600028.600028.6000-1.583%15,805-11.364%
2026-05-01
28.960029.060028.960029.0600-2.647%35,807-12.767%
2026-04-30
29.850029.850029.850029.8500-0.334%45,807-15.075%
2026-04-29
29.700029.950029.700029.9500+2.921%25,805-15.359%
2026-04-23
29.150029.220029.100029.1000+3.891%385,806-12.887%
2026-04-22
28.150028.150027.970028.0100-2.743%2135,833-9.497%
2026-04-20
28.800028.800028.800028.8000+3.634%105,773-11.979%
2026-04-17
27.600027.790027.500027.7900-4.991%345,773-8.780%
2026-04-15
29.250029.250029.250029.2500+2.632%1005,767-13.333%
2026-04-14
27.970028.500027.970028.5000-4.040%85,767-11.053%
2026-04-13
29.700029.700029.700029.7000+0.236%105,765-14.646%
2026-04-09
29.630029.630029.630029.6300-0.067%15,770-14.445%
2026-04-08
29.080029.650029.080029.6500-1.854%85,770-14.503%
2026-04-06
30.460030.460030.210030.2100-3.790%115,773-16.087%
2026-04-02
31.830031.900031.350031.4000+1.915%3005,728-19.268%
2026-04-01
30.810030.810030.810030.8100-0.613%15,728-17.722%
2026-03-31
32.000032.000031.000031.0000-4.468%85,729-18.226%
2026-03-30
31.550032.450031.550032.4500+1.153%435,727-21.880%
2026-03-27
31.800032.200031.350032.0800+3.987%425,747-20.979%
2026-03-26
30.850030.850030.850030.8500+2.902%15,783-17.828%
2026-03-25
29.590030.060029.590029.9800-0.332%165,783-15.444%
2026-03-24
30.270030.270030.080030.0800+0.940%35,774-15.725%
2026-03-23
29.700029.800029.700029.8000-1.226%35,774-14.933%
2026-03-20
30.500030.600030.170030.1700+1.788%255,775-15.976%
2026-03-18
29.410029.640029.100029.6400+3.455%1405,789-14.474%
2026-03-16
29.050029.090028.650028.6500-5.289%245,833-11.518%
2026-03-13
29.500030.290029.500030.2500-0.950%185,829-16.198%
2026-03-12
30.540030.540030.540030.5400+0.131%205,813-16.994%
2026-03-11
30.500030.600030.500030.5000+0.594%55,793-16.885%
2026-03-10
31.060031.060030.320030.3200-3.746%35,797-16.392%
2026-03-09
31.800031.840031.400031.5000-1.223%1095,799-19.524%
2026-03-06
31.800031.890031.800031.8900+2.540%25,746-20.508%
2026-03-05
30.580031.100030.580031.1000+2.001%55,746-18.489%
2026-03-04
30.450030.490030.130030.4900-4.927%315,745-16.858%
2026-03-03
32.070032.070032.070032.0700+2.004%15,735-20.954%
2026-03-02
31.440031.440031.440031.4400-2.269%105,734-19.370%
2026-02-27
32.040032.170032.030032.1700+2.780%105,723-21.200%
2026-02-26
30.340031.300030.340031.3000+5.565%35,721-19.010%
2026-02-25
31.000031.000029.620029.6500-6.761%2085,521-14.503%
2026-02-24
31.900032.000031.800031.8000-0.625%45,521-20.283%
2026-02-23
32.000032.250031.780032.0000+1.749%285,519-20.781%
2026-02-20
31.560031.940031.140031.4500-1.287%1015,523-19.396%
2026-02-19
31.860031.860031.860031.8600+2.279%15,430-20.433%
2026-02-18
31.370031.370031.150031.1500-0.352%315,429-18.620%
2026-02-17
31.260031.260031.260031.2600+1.725%15,459-18.906%
2026-02-13
31.270031.280030.640030.7300-3.607%285,442-17.507%
2026-02-12
32.000032.400031.880031.8800-0.188%175,442-20.483%
2026-02-11
31.580032.050031.580031.9400+1.785%1135,452-20.632%
2026-02-10
31.170031.380030.980031.3800+3.054%55,352-19.216%
2026-02-09
30.700031.230030.450030.4500-4.275%155,349-16.749%
2026-02-06
32.650032.650031.380031.8100-4.789%805,349-20.308%
2026-02-05
32.240033.850032.240033.4100+5.594%2205,281-24.125%
2026-02-04
30.870032.000030.740031.6400+4.079%1795,411-19.880%
2026-02-03
29.780031.000029.520030.4000+2.737%1115,393-16.612%
2026-02-02
29.180029.590029.060029.5900+4.448%175,346-14.329%
2026-01-30
27.540028.330027.540028.3300+5.277%915,335-10.519%
2026-01-29
26.910026.910026.900026.9100+8.508%65,343-5.797%
2026-01-28
25.510025.510024.800024.8000-3.502%145,345+2.218%
2026-01-27
26.000026.080025.700025.7000-3.019%725,337-1.362%
2026-01-26
26.600026.600026.500026.5000+0.952%35,271-4.340%
2026-01-23
26.250026.250026.250026.2500+1.351%25,268-3.429%
2026-01-22
25.980026.300025.900025.9000-0.614%225,266-2.124%
2026-01-21
26.500026.950026.060026.0600-2.030%105,246-2.724%
2026-01-20
26.250026.600026.200026.6000+4.519%215,243-4.699%
2026-01-16
25.630025.730025.150025.4500+3.162%85,227-0.393%
2026-01-15
24.350025.180024.350024.6700+0.694%225,227+2.756%
2026-01-14
24.000024.500024.000024.5000-2.000%355,216+3.469%
2026-01-13
25.000025.000024.750025.0000-1.186%35,234+1.400%
2026-01-12
25.300025.300025.050025.3000-0.667%35,231+0.198%
2026-01-09
25.570025.570025.000025.4700+2.248%975,231-0.471%
2026-01-08
25.740025.950024.910024.9100-2.122%75,192+1.766%
2026-01-07
25.200025.550025.200025.4500+3.036%385,187-0.393%
2026-01-06
24.250025.050024.250024.7000-1.200%235,193+2.632%
2026-01-05
24.900025.050024.840025.0000-3.101%1585,045+1.400%
2026-01-02
26.340026.340025.800025.8000-7.527%195,045-1.744%
2025-12-31
27.620027.900027.600027.9000+1.639%904,942-9.140%
2025-12-30
27.300027.550026.770027.4500-1.081%274,942-7.650%
2025-12-29
27.320027.750027.300027.7500+1.500%1024,940-8.649%
2025-12-26
27.100027.640027.100027.3400+0.737%114,865-7.279%
2025-12-24
27.230027.230027.130027.1400+0.444%124,862-6.595%
2025-12-23
26.530027.020026.530027.0200+2.543%154,862-6.181%
2025-12-22
25.460026.350025.460026.3500-3.232%64,864-3.795%
2025-12-18
27.230027.230027.230027.2300-1.305%204,864-6.904%
2025-12-17
27.000027.590026.980027.5900+3.917%34,884-8.119%
2025-12-16
26.970026.970026.550026.5500+0.721%44,885-4.520%
2025-12-15
26.050026.370025.940026.3600+6.290%134,884-3.832%
2025-12-12
24.800024.800024.800024.8000+4.377%104,891+2.218%
2025-12-11
23.760023.760023.760023.7600+2.902%14,901+6.692%
2025-12-10
23.740023.740023.090023.0900-3.591%114,901+9.788%
2025-12-09
25.400025.400023.500023.9500-7.885%124,895+5.846%
2025-12-08
26.000026.000026.000026.0000+0.971%54,892-2.500%
2025-12-05
25.330025.750024.180025.7500-1.076%244,897-1.553%
2025-12-04
26.710026.710026.030026.0300-4.826%74,888-2.612%
2025-12-02
27.350027.350027.350027.3500-4.203%14,893-7.313%
2025-12-01
28.050028.900028.000028.5500+6.530%1,0274,892-11.208%
2025-11-28
25.670026.800025.670026.8000-3.493%1204,044-5.410%
2025-11-26
28.000028.200027.600027.7700-1.699%363,996-8.714%
2025-11-25
27.450029.000027.400028.2500-1.705%773,996-10.265%
2025-11-24
29.300029.700028.740028.7400-3.297%233,975-11.795%
2025-11-21
30.360030.850029.720029.7200-0.702%813,993-14.704%
2025-11-20
28.170029.930028.170029.9300+3.100%1093,978-15.302%
2025-11-19
27.950029.410027.950029.0300+7.638%5643,969-12.677%
2025-11-18
27.530027.530026.970026.9700-3.160%24,349-6.007%
2025-11-17
26.270027.860026.270027.8500+7.115%684,348-8.977%
2025-11-14
25.250026.290025.250026.0000+3.503%874,354-2.500%
2025-11-13
24.040025.120023.410025.1200+5.992%154,377+0.916%
2025-11-12
24.000024.100023.700023.7000-2.629%124,366+6.962%
2025-11-07
26.400027.500024.340024.3400-2.834%1,1074,362+4.150%
2025-11-06
24.650025.050024.550025.0500+4.593%203,497+1.198%
2025-11-05
23.750024.020023.250023.9500-0.208%423,490+5.846%
2025-11-04
23.750024.320023.000024.0000+3.672%3523,508+5.625%
2025-11-03
23.000023.300021.950023.1500+3.765%243,634+9.503%
2025-10-31
21.840022.730021.840022.3100-1.848%1783,634+13.626%
2025-10-30
21.200022.730021.200022.7300+6.564%1423,479+11.527%
2025-10-29
20.580021.480020.580021.3300+2.894%513,450+18.847%
2025-10-28
20.700020.800020.650020.7300+1.171%83,426+22.287%
2025-10-27
21.460021.700020.490020.4900-5.880%1493,541+23.719%
2025-10-24
21.700021.980021.700021.7700-2.595%1353,541+16.445%
2025-10-23
22.590022.590022.340022.3500-3.372%293,526+13.423%
2025-10-22
22.060023.130022.000023.1300+6.590%513,542+9.598%
2025-10-21
21.270022.050020.800021.7000+3.828%1523,497+16.820%
2025-10-20
21.500021.500020.880020.9000-4.653%693,585+21.292%
2025-10-17
22.800022.950021.850021.9200-1.483%6683,599+15.648%
2025-10-16
21.250022.250021.250022.2500+2.158%1263,404+13.933%
2025-10-15
21.690022.360021.500021.7800+1.538%613,307+16.391%
2025-10-14
20.950021.800020.950021.4500+1.418%1543,265+18.182%
2025-10-13
22.800022.800020.950021.1500-4.299%343,243+19.858%
2025-10-10
19.700022.750019.700022.1000+7.805%6113,239+14.706%
2025-10-09
20.530021.000020.350020.5000+1.737%912,723+23.659%
2025-10-08
19.210020.640019.210020.1500+0.499%272,695+25.806%
2025-10-07
19.570020.400019.450020.0500+1.519%492,690+26.434%
2025-10-06
20.950021.500019.750019.7500-8.776%1742,707+28.354%
2025-10-03
21.100022.000021.100021.6500-1.367%822,696+17.090%
2025-10-02
22.350022.660021.950021.9500-4.357%1182,644+15.490%
2025-10-01
23.350023.350022.450022.9500-0.606%1522,648+10.458%
2025-09-30
23.160023.380023.090023.0900+0.391%722,597+9.788%
2025-09-29
23.000023.000022.800023.0000-2.128%142,553+10.217%
2025-09-26
23.600024.250023.470023.5000-0.927%2772,551+7.872%
2025-09-25
24.000024.300023.460023.7200+4.172%1332,289+6.872%
2025-09-24
23.170023.500022.770022.7700-0.524%202,213+11.331%
2025-09-23
21.950023.100021.950022.8900-0.478%132,212+10.747%
2025-09-22
22.500023.000021.750023.0000+6.877%812,201+10.217%
2025-09-19
21.850022.200021.520021.5200-3.929%772,187+17.797%
2025-09-18
22.260022.500021.910022.4000-2.183%412,248+13.170%
2025-09-17
22.220023.000022.190022.9000+4.091%332,258+10.699%
2025-09-16
22.340022.700022.000022.0000-1.124%782,247+15.227%
2025-09-15
21.350023.020021.350022.2500+3.105%5792,193+13.933%
2025-09-12
22.800022.800021.480021.5800-5.969%511,950+17.470%
2025-09-11
22.500023.100022.330022.9500-1.290%221,929+10.458%
2025-09-10
22.700023.250022.390023.2500-1.816%241,916+9.032%
2025-09-09
23.500023.800023.450023.6800+0.382%941,906+7.052%
2025-09-08
23.950024.080023.590023.5900-4.184%91,813+7.461%
2025-09-05
24.620024.780024.570024.6200+0.490%451,813+2.965%
2025-09-04
23.900024.500023.900024.5000+4.701%81,787+3.469%
2025-09-03
23.700023.860023.270023.4000-2.500%2021,781+8.333%
2025-09-02
24.380024.420023.700024.0000-1.275%201,640+5.625%
2025-08-29
24.700024.700024.260024.3100-0.776%121,623+4.278%
2025-08-28
24.070024.500023.900024.50000.000%201,623+3.469%
2025-08-27
23.290024.500023.290024.5000+4.255%771,607+3.469%
2025-08-26
23.960024.170022.450023.5000-2.287%1001,544+7.872%
2025-08-25
23.000024.050021.850024.0500+4.793%2951,509+5.405%
2025-08-22
22.930023.860022.500022.9500-1.502%431,347+10.458%
2025-08-21
21.600023.500021.600023.3000+3.556%1341,327+8.798%
2025-08-20
22.500023.500022.400022.5000-1.316%551,208+12.667%
2025-08-19
21.650023.560021.200022.8000+5.850%2731,157+11.184%
2025-08-18
22.170022.300021.400021.5400+2.085%29921+17.688%
2025-08-15
21.550022.640020.900021.1000-1.171%67941+20.142%
2025-08-14
20.670021.440020.000021.3500+3.590%594900+18.735%
2025-08-13
19.550020.850019.080020.6100-0.913%234365+22.999%
2025-08-12
20.250021.790019.570020.8000-1.608%68267+21.875%
2025-08-11
21.500022.030018.950021.1400-6.044%399249+19.915%
2025-08-08
24.950024.950022.050022.5000-10.359%7279+12.667%
2025-08-07
22.910025.500022.910025.1000-16.333%2333+0.996%
2025-08-05
30.000030.000030.000030.0000+3.448%317-15.500%
2025-07-30
30.000030.000029.000029.0000-8.228%314-12.586%
2025-07-28
31.400031.600031.400031.6000+3.607%211-19.778%
2025-07-25
30.500031.500030.500030.50000.000%230-16.885%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC