Dark

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

EOD

Jul 6, 2026

34.50-1.989%(-0.70)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	35.4000	35.4000	34.5000	34.5000	-1.989%	129	216	0.000%
2026-07-02	35.2000	35.2000	35.2000	35.2000	-2.113%	37	140	-1.989%
2026-07-01	36.5000	36.5000	35.8200	35.9600	-2.283%	66	140	-4.060%
2026-06-30	36.8000	36.8000	36.8000	36.8000	+0.684%	23	140	-6.250%
2026-06-29	36.4500	36.6000	36.4500	36.5500	+0.137%	503	538	-5.609%
2026-06-26	37.5000	37.5000	36.5000	36.5000	-0.761%	93	581	-5.479%
2026-06-25	35.5000	36.7800	35.5000	36.7800	+3.576%	28	507	-6.199%
2026-06-24	35.2500	35.5100	35.2500	35.5100	+1.894%	6	4,604	-2.844%
2026-06-23	34.8500	34.8500	34.8500	34.8500	+2.742%	10	5,276	-1.004%
2026-06-22	33.6000	33.9200	33.6000	33.9200	-1.395%	22	5,276	+1.710%
2026-06-18	34.2400	34.4600	34.2000	34.4000	+2.077%	48	5,250	+0.291%
2026-06-17	33.9500	33.9500	33.7000	33.7000	+0.149%	6	5,250	+2.374%
2026-06-16	33.6500	33.6500	33.6500	33.6500	+2.062%	1	5,251	+2.526%
2026-06-15	32.9700	32.9700	32.9700	32.9700	-2.772%	1	5,252	+4.641%
2026-06-12	33.9400	33.9400	33.4400	33.9100	-0.088%	8	5,252	+1.740%
2026-06-11	34.4500	34.4500	33.9400	33.9400	-0.760%	37	5,256	+1.650%
2026-06-10	34.0400	34.2000	34.0400	34.2000	-0.870%	2	5,225	+0.877%
2026-06-09	33.7500	34.5000	33.6900	34.5000	+0.671%	25	5,756	0.000%
2026-06-05	33.8800	34.5000	33.8300	34.2700	+5.187%	66	5,762	+0.671%
2026-06-04	33.1800	33.1800	32.5300	32.5800	-1.541%	43	5,777	+5.893%
2026-06-03	32.5400	33.1500	32.5400	33.0900	+2.700%	19	5,778	+4.261%
2026-06-02	32.6000	32.6000	32.2200	32.2200	+3.104%	233	5,791	+7.076%
2026-06-01	31.1500	31.2500	31.1500	31.2500	+0.806%	32	5,794	+10.400%
2026-05-29	31.3500	31.3500	30.6500	31.0000	-0.225%	52	5,825	+11.290%
2026-05-28	31.0700	31.0700	31.0700	31.0700	-0.798%	2	5,825	+11.040%
2026-05-27	31.3100	31.3200	31.3100	31.3200	+0.870%	2	5,826	+10.153%
2026-05-26	30.9000	31.0600	30.4500	31.0500	+0.161%	43	5,826	+11.111%
2026-05-20	31.0000	31.0000	31.0000	31.0000	-0.863%	8	5,836	+11.290%
2026-05-19	31.8500	31.8500	31.2700	31.2700	-1.356%	4	5,818	+10.329%
2026-05-18	31.2400	31.7000	31.2400	31.7000	+4.620%	21	5,818	+8.833%
2026-05-15	30.3000	30.3000	30.3000	30.3000	+6.316%	1	5,818	+13.861%
2026-05-14	28.4800	28.5000	28.4800	28.5000	-2.564%	2	5,817	+21.053%
2026-05-13	29.1500	29.2500	29.1500	29.2500	+0.343%	2	5,820	+17.949%
2026-05-12	29.0000	29.1500	29.0000	29.1500	+2.281%	12	5,820	+18.353%
2026-05-11	28.5000	28.5000	28.5000	28.5000	-0.280%	35	5,820	+21.053%
2026-05-08	29.0300	29.0500	28.5800	28.5800	+0.528%	26	5,820	+20.714%
2026-05-07	28.4200	28.4700	28.4200	28.4300	+2.450%	12	5,823	+21.351%
2026-05-06	27.7500	27.7500	27.7500	27.7500	-0.893%	100	5,813	+24.324%
2026-05-05	28.0000	28.0000	28.0000	28.0000	-2.098%	12	5,813	+23.214%
2026-05-04	28.6000	28.6000	28.6000	28.6000	-1.583%	1	5,805	+20.629%
2026-05-01	28.9600	29.0600	28.9600	29.0600	-2.647%	3	5,807	+18.720%
2026-04-30	29.8500	29.8500	29.8500	29.8500	-0.334%	4	5,807	+15.578%
2026-04-29	29.7000	29.9500	29.7000	29.9500	+2.921%	2	5,805	+15.192%
2026-04-23	29.1500	29.2200	29.1000	29.1000	+3.891%	38	5,806	+18.557%
2026-04-22	28.1500	28.1500	27.9700	28.0100	-2.743%	213	5,833	+23.170%
2026-04-20	28.8000	28.8000	28.8000	28.8000	+3.634%	10	5,773	+19.792%
2026-04-17	27.6000	27.7900	27.5000	27.7900	-4.991%	34	5,773	+24.145%
2026-04-15	29.2500	29.2500	29.2500	29.2500	+2.632%	100	5,767	+17.949%
2026-04-14	27.9700	28.5000	27.9700	28.5000	-4.040%	8	5,767	+21.053%
2026-04-13	29.7000	29.7000	29.7000	29.7000	+0.236%	10	5,765	+16.162%
2026-04-09	29.6300	29.6300	29.6300	29.6300	-0.067%	1	5,770	+16.436%
2026-04-08	29.0800	29.6500	29.0800	29.6500	-1.854%	8	5,770	+16.358%
2026-04-06	30.4600	30.4600	30.2100	30.2100	-3.790%	11	5,773	+14.201%
2026-04-02	31.8300	31.9000	31.3500	31.4000	+1.915%	300	5,728	+9.873%
2026-04-01	30.8100	30.8100	30.8100	30.8100	-0.613%	1	5,728	+11.977%
2026-03-31	32.0000	32.0000	31.0000	31.0000	-4.468%	8	5,729	+11.290%
2026-03-30	31.5500	32.4500	31.5500	32.4500	+1.153%	43	5,727	+6.317%
2026-03-27	31.8000	32.2000	31.3500	32.0800	+3.987%	42	5,747	+7.544%
2026-03-26	30.8500	30.8500	30.8500	30.8500	+2.902%	1	5,783	+11.831%
2026-03-25	29.5900	30.0600	29.5900	29.9800	-0.332%	16	5,783	+15.077%
2026-03-24	30.2700	30.2700	30.0800	30.0800	+0.940%	3	5,774	+14.694%
2026-03-23	29.7000	29.8000	29.7000	29.8000	-1.226%	3	5,774	+15.772%
2026-03-20	30.5000	30.6000	30.1700	30.1700	+1.788%	25	5,775	+14.352%
2026-03-18	29.4100	29.6400	29.1000	29.6400	+3.455%	140	5,789	+16.397%
2026-03-16	29.0500	29.0900	28.6500	28.6500	-5.289%	24	5,833	+20.419%
2026-03-13	29.5000	30.2900	29.5000	30.2500	-0.950%	18	5,829	+14.050%
2026-03-12	30.5400	30.5400	30.5400	30.5400	+0.131%	20	5,813	+12.967%
2026-03-11	30.5000	30.6000	30.5000	30.5000	+0.594%	5	5,793	+13.115%
2026-03-10	31.0600	31.0600	30.3200	30.3200	-3.746%	3	5,797	+13.786%
2026-03-09	31.8000	31.8400	31.4000	31.5000	-1.223%	109	5,799	+9.524%
2026-03-06	31.8000	31.8900	31.8000	31.8900	+2.540%	2	5,746	+8.184%
2026-03-05	30.5800	31.1000	30.5800	31.1000	+2.001%	5	5,746	+10.932%
2026-03-04	30.4500	30.4900	30.1300	30.4900	-4.927%	31	5,745	+13.152%
2026-03-03	32.0700	32.0700	32.0700	32.0700	+2.004%	1	5,735	+7.577%
2026-03-02	31.4400	31.4400	31.4400	31.4400	-2.269%	10	5,734	+9.733%
2026-02-27	32.0400	32.1700	32.0300	32.1700	+2.780%	10	5,723	+7.243%
2026-02-26	30.3400	31.3000	30.3400	31.3000	+5.565%	3	5,721	+10.224%
2026-02-25	31.0000	31.0000	29.6200	29.6500	-6.761%	208	5,521	+16.358%
2026-02-24	31.9000	32.0000	31.8000	31.8000	-0.625%	4	5,521	+8.491%
2026-02-23	32.0000	32.2500	31.7800	32.0000	+1.749%	28	5,519	+7.813%
2026-02-20	31.5600	31.9400	31.1400	31.4500	-1.287%	101	5,523	+9.698%
2026-02-19	31.8600	31.8600	31.8600	31.8600	+2.279%	1	5,430	+8.286%
2026-02-18	31.3700	31.3700	31.1500	31.1500	-0.352%	31	5,429	+10.754%
2026-02-17	31.2600	31.2600	31.2600	31.2600	+1.725%	1	5,459	+10.365%
2026-02-13	31.2700	31.2800	30.6400	30.7300	-3.607%	28	5,442	+12.268%
2026-02-12	32.0000	32.4000	31.8800	31.8800	-0.188%	17	5,442	+8.218%
2026-02-11	31.5800	32.0500	31.5800	31.9400	+1.785%	113	5,452	+8.015%
2026-02-10	31.1700	31.3800	30.9800	31.3800	+3.054%	5	5,352	+9.943%
2026-02-09	30.7000	31.2300	30.4500	30.4500	-4.275%	15	5,349	+13.300%
2026-02-06	32.6500	32.6500	31.3800	31.8100	-4.789%	80	5,349	+8.456%
2026-02-05	32.2400	33.8500	32.2400	33.4100	+5.594%	220	5,281	+3.262%
2026-02-04	30.8700	32.0000	30.7400	31.6400	+4.079%	179	5,411	+9.039%
2026-02-03	29.7800	31.0000	29.5200	30.4000	+2.737%	111	5,393	+13.487%
2026-02-02	29.1800	29.5900	29.0600	29.5900	+4.448%	17	5,346	+16.593%
2026-01-30	27.5400	28.3300	27.5400	28.3300	+5.277%	91	5,335	+21.779%
2026-01-29	26.9100	26.9100	26.9000	26.9100	+8.508%	6	5,343	+28.205%
2026-01-28	25.5100	25.5100	24.8000	24.8000	-3.502%	14	5,345	+39.113%
2026-01-27	26.0000	26.0800	25.7000	25.7000	-3.019%	72	5,337	+34.241%
2026-01-26	26.6000	26.6000	26.5000	26.5000	+0.952%	3	5,271	+30.189%
2026-01-23	26.2500	26.2500	26.2500	26.2500	+1.351%	2	5,268	+31.429%
2026-01-22	25.9800	26.3000	25.9000	25.9000	-0.614%	22	5,266	+33.205%
2026-01-21	26.5000	26.9500	26.0600	26.0600	-2.030%	10	5,246	+32.387%
2026-01-20	26.2500	26.6000	26.2000	26.6000	+4.519%	21	5,243	+29.699%
2026-01-16	25.6300	25.7300	25.1500	25.4500	+3.162%	8	5,227	+35.560%
2026-01-15	24.3500	25.1800	24.3500	24.6700	+0.694%	22	5,227	+39.846%
2026-01-14	24.0000	24.5000	24.0000	24.5000	-2.000%	35	5,216	+40.816%
2026-01-13	25.0000	25.0000	24.7500	25.0000	-1.186%	3	5,234	+38.000%
2026-01-12	25.3000	25.3000	25.0500	25.3000	-0.667%	3	5,231	+36.364%
2026-01-09	25.5700	25.5700	25.0000	25.4700	+2.248%	97	5,231	+35.453%
2026-01-08	25.7400	25.9500	24.9100	24.9100	-2.122%	7	5,192	+38.499%
2026-01-07	25.2000	25.5500	25.2000	25.4500	+3.036%	38	5,187	+35.560%
2026-01-06	24.2500	25.0500	24.2500	24.7000	-1.200%	23	5,193	+39.676%
2026-01-05	24.9000	25.0500	24.8400	25.0000	-3.101%	158	5,045	+38.000%
2026-01-02	26.3400	26.3400	25.8000	25.8000	-7.527%	19	5,045	+33.721%
2025-12-31	27.6200	27.9000	27.6000	27.9000	+1.639%	90	4,942	+23.656%
2025-12-30	27.3000	27.5500	26.7700	27.4500	-1.081%	27	4,942	+25.683%
2025-12-29	27.3200	27.7500	27.3000	27.7500	+1.500%	102	4,940	+24.324%
2025-12-26	27.1000	27.6400	27.1000	27.3400	+0.737%	11	4,865	+26.189%
2025-12-24	27.2300	27.2300	27.1300	27.1400	+0.444%	12	4,862	+27.119%
2025-12-23	26.5300	27.0200	26.5300	27.0200	+2.543%	15	4,862	+27.683%
2025-12-22	25.4600	26.3500	25.4600	26.3500	-3.232%	6	4,864	+30.930%
2025-12-18	27.2300	27.2300	27.2300	27.2300	-1.305%	20	4,864	+26.698%
2025-12-17	27.0000	27.5900	26.9800	27.5900	+3.917%	3	4,884	+25.045%
2025-12-16	26.9700	26.9700	26.5500	26.5500	+0.721%	4	4,885	+29.944%
2025-12-15	26.0500	26.3700	25.9400	26.3600	+6.290%	13	4,884	+30.880%
2025-12-12	24.8000	24.8000	24.8000	24.8000	+4.377%	10	4,891	+39.113%
2025-12-11	23.7600	23.7600	23.7600	23.7600	+2.902%	1	4,901	+45.202%
2025-12-10	23.7400	23.7400	23.0900	23.0900	-3.591%	11	4,901	+49.415%
2025-12-09	25.4000	25.4000	23.5000	23.9500	-7.885%	12	4,895	+44.050%
2025-12-08	26.0000	26.0000	26.0000	26.0000	+0.971%	5	4,892	+32.692%
2025-12-05	25.3300	25.7500	24.1800	25.7500	-1.076%	24	4,897	+33.981%
2025-12-04	26.7100	26.7100	26.0300	26.0300	-4.826%	7	4,888	+32.539%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-4.203%	1	4,893	+26.143%
2025-12-01	28.0500	28.9000	28.0000	28.5500	+6.530%	1,027	4,892	+20.841%
2025-11-28	25.6700	26.8000	25.6700	26.8000	-3.493%	120	4,044	+28.731%
2025-11-26	28.0000	28.2000	27.6000	27.7700	-1.699%	36	3,996	+24.235%
2025-11-25	27.4500	29.0000	27.4000	28.2500	-1.705%	77	3,996	+22.124%
2025-11-24	29.3000	29.7000	28.7400	28.7400	-3.297%	23	3,975	+20.042%
2025-11-21	30.3600	30.8500	29.7200	29.7200	-0.702%	81	3,993	+16.083%
2025-11-20	28.1700	29.9300	28.1700	29.9300	+3.100%	109	3,978	+15.269%
2025-11-19	27.9500	29.4100	27.9500	29.0300	+7.638%	564	3,969	+18.843%
2025-11-18	27.5300	27.5300	26.9700	26.9700	-3.160%	2	4,349	+27.920%
2025-11-17	26.2700	27.8600	26.2700	27.8500	+7.115%	68	4,348	+23.878%
2025-11-14	25.2500	26.2900	25.2500	26.0000	+3.503%	87	4,354	+32.692%
2025-11-13	24.0400	25.1200	23.4100	25.1200	+5.992%	15	4,377	+37.341%
2025-11-12	24.0000	24.1000	23.7000	23.7000	-2.629%	12	4,366	+45.570%
2025-11-07	26.4000	27.5000	24.3400	24.3400	-2.834%	1,107	4,362	+41.742%
2025-11-06	24.6500	25.0500	24.5500	25.0500	+4.593%	20	3,497	+37.725%
2025-11-05	23.7500	24.0200	23.2500	23.9500	-0.208%	42	3,490	+44.050%
2025-11-04	23.7500	24.3200	23.0000	24.0000	+3.672%	352	3,508	+43.750%
2025-11-03	23.0000	23.3000	21.9500	23.1500	+3.765%	24	3,634	+49.028%
2025-10-31	21.8400	22.7300	21.8400	22.3100	-1.848%	178	3,634	+54.639%
2025-10-30	21.2000	22.7300	21.2000	22.7300	+6.564%	142	3,479	+51.782%
2025-10-29	20.5800	21.4800	20.5800	21.3300	+2.894%	51	3,450	+61.744%
2025-10-28	20.7000	20.8000	20.6500	20.7300	+1.171%	8	3,426	+66.425%
2025-10-27	21.4600	21.7000	20.4900	20.4900	-5.880%	149	3,541	+68.375%
2025-10-24	21.7000	21.9800	21.7000	21.7700	-2.595%	135	3,541	+58.475%
2025-10-23	22.5900	22.5900	22.3400	22.3500	-3.372%	29	3,526	+54.362%
2025-10-22	22.0600	23.1300	22.0000	23.1300	+6.590%	51	3,542	+49.157%
2025-10-21	21.2700	22.0500	20.8000	21.7000	+3.828%	152	3,497	+58.986%
2025-10-20	21.5000	21.5000	20.8800	20.9000	-4.653%	69	3,585	+65.072%
2025-10-17	22.8000	22.9500	21.8500	21.9200	-1.483%	668	3,599	+57.391%
2025-10-16	21.2500	22.2500	21.2500	22.2500	+2.158%	126	3,404	+55.056%
2025-10-15	21.6900	22.3600	21.5000	21.7800	+1.538%	61	3,307	+58.402%
2025-10-14	20.9500	21.8000	20.9500	21.4500	+1.418%	154	3,265	+60.839%
2025-10-13	22.8000	22.8000	20.9500	21.1500	-4.299%	34	3,243	+63.121%
2025-10-10	19.7000	22.7500	19.7000	22.1000	+7.805%	611	3,239	+56.109%
2025-10-09	20.5300	21.0000	20.3500	20.5000	+1.737%	91	2,723	+68.293%
2025-10-08	19.2100	20.6400	19.2100	20.1500	+0.499%	27	2,695	+71.216%
2025-10-07	19.5700	20.4000	19.4500	20.0500	+1.519%	49	2,690	+72.070%
2025-10-06	20.9500	21.5000	19.7500	19.7500	-8.776%	174	2,707	+74.684%
2025-10-03	21.1000	22.0000	21.1000	21.6500	-1.367%	82	2,696	+59.353%
2025-10-02	22.3500	22.6600	21.9500	21.9500	-4.357%	118	2,644	+57.175%
2025-10-01	23.3500	23.3500	22.4500	22.9500	-0.606%	152	2,648	+50.327%
2025-09-30	23.1600	23.3800	23.0900	23.0900	+0.391%	72	2,597	+49.415%
2025-09-29	23.0000	23.0000	22.8000	23.0000	-2.128%	14	2,553	+50.000%
2025-09-26	23.6000	24.2500	23.4700	23.5000	-0.927%	277	2,551	+46.809%
2025-09-25	24.0000	24.3000	23.4600	23.7200	+4.172%	133	2,289	+45.447%
2025-09-24	23.1700	23.5000	22.7700	22.7700	-0.524%	20	2,213	+51.515%
2025-09-23	21.9500	23.1000	21.9500	22.8900	-0.478%	13	2,212	+50.721%
2025-09-22	22.5000	23.0000	21.7500	23.0000	+6.877%	81	2,201	+50.000%
2025-09-19	21.8500	22.2000	21.5200	21.5200	-3.929%	77	2,187	+60.316%
2025-09-18	22.2600	22.5000	21.9100	22.4000	-2.183%	41	2,248	+54.018%
2025-09-17	22.2200	23.0000	22.1900	22.9000	+4.091%	33	2,258	+50.655%
2025-09-16	22.3400	22.7000	22.0000	22.0000	-1.124%	78	2,247	+56.818%
2025-09-15	21.3500	23.0200	21.3500	22.2500	+3.105%	579	2,193	+55.056%
2025-09-12	22.8000	22.8000	21.4800	21.5800	-5.969%	51	1,950	+59.870%
2025-09-11	22.5000	23.1000	22.3300	22.9500	-1.290%	22	1,929	+50.327%
2025-09-10	22.7000	23.2500	22.3900	23.2500	-1.816%	24	1,916	+48.387%
2025-09-09	23.5000	23.8000	23.4500	23.6800	+0.382%	94	1,906	+45.693%
2025-09-08	23.9500	24.0800	23.5900	23.5900	-4.184%	9	1,813	+46.248%
2025-09-05	24.6200	24.7800	24.5700	24.6200	+0.490%	45	1,813	+40.130%
2025-09-04	23.9000	24.5000	23.9000	24.5000	+4.701%	8	1,787	+40.816%
2025-09-03	23.7000	23.8600	23.2700	23.4000	-2.500%	202	1,781	+47.436%
2025-09-02	24.3800	24.4200	23.7000	24.0000	-1.275%	20	1,640	+43.750%
2025-08-29	24.7000	24.7000	24.2600	24.3100	-0.776%	12	1,623	+41.917%
2025-08-28	24.0700	24.5000	23.9000	24.5000	0.000%	20	1,623	+40.816%
2025-08-27	23.2900	24.5000	23.2900	24.5000	+4.255%	77	1,607	+40.816%
2025-08-26	23.9600	24.1700	22.4500	23.5000	-2.287%	100	1,544	+46.809%
2025-08-25	23.0000	24.0500	21.8500	24.0500	+4.793%	295	1,509	+43.451%
2025-08-22	22.9300	23.8600	22.5000	22.9500	-1.502%	43	1,347	+50.327%
2025-08-21	21.6000	23.5000	21.6000	23.3000	+3.556%	134	1,327	+48.069%
2025-08-20	22.5000	23.5000	22.4000	22.5000	-1.316%	55	1,208	+53.333%
2025-08-19	21.6500	23.5600	21.2000	22.8000	+5.850%	273	1,157	+51.316%
2025-08-18	22.1700	22.3000	21.4000	21.5400	+2.085%	29	921	+60.167%
2025-08-15	21.5500	22.6400	20.9000	21.1000	-1.171%	67	941	+63.507%
2025-08-14	20.6700	21.4400	20.0000	21.3500	+3.590%	594	900	+61.593%
2025-08-13	19.5500	20.8500	19.0800	20.6100	-0.913%	234	365	+67.394%
2025-08-12	20.2500	21.7900	19.5700	20.8000	-1.608%	68	267	+65.865%
2025-08-11	21.5000	22.0300	18.9500	21.1400	-6.044%	399	249	+63.198%
2025-08-08	24.9500	24.9500	22.0500	22.5000	-10.359%	72	79	+53.333%
2025-08-07	22.9100	25.5000	22.9100	25.1000	-16.333%	23	33	+37.450%
2025-08-05	30.0000	30.0000	30.0000	30.0000	+3.448%	3	17	+15.000%
2025-07-30	30.0000	30.0000	29.0000	29.0000	-8.228%	3	14	+18.966%
2025-07-28	31.4000	31.6000	31.4000	31.6000	+3.607%	2	11	+9.177%
2025-07-25	30.5000	31.5000	30.5000	30.5000	0.000%	23	0	+13.115%

.dark-mode .zrJN6X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrJN6X{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P50BMNR Jan 15 2027 50.00 Put (BMNR270115P00050000)option OPRA

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