Dark

BMNR20270115P55
BMNR Jan 15 2027 55.00 Put (BMNR270115P00055000)
option OPRA

EOD

Jul 9, 2026

40.22-0.470%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	40.2200	40.2200	40.2200	40.2200	-0.470%	1	2	0.000%
2026-07-06	40.5100	40.5100	40.4100	40.4100	-0.173%	10	9	-0.470%
2026-07-01	40.4800	40.4800	40.4800	40.4800	-2.458%	2	12	-0.642%
2026-06-30	41.8000	41.8000	41.5000	41.5000	+0.266%	2	14	-3.084%
2026-06-29	41.5900	41.5900	41.3900	41.3900	+0.706%	201	14	-2.827%
2026-06-24	41.1000	41.1000	41.1000	41.1000	+5.439%	1	214	-2.141%
2026-06-22	38.9000	38.9900	38.9000	38.9800	-1.066%	172	821	+3.181%
2026-06-18	39.3000	39.4300	39.3000	39.4000	+0.639%	34	1,011	+2.081%
2026-06-11	39.3100	39.3100	39.1500	39.1500	+0.643%	6	2,338	+2.733%
2026-06-10	38.9000	38.9000	38.9000	38.9000	+3.872%	1	2,344	+3.393%
2026-06-04	37.5000	37.5000	37.4500	37.4500	+4.288%	2	2,368	+7.397%
2026-05-29	36.4000	36.4000	35.9100	35.9100	-1.183%	2	2,370	+12.002%
2026-05-28	36.3400	36.3400	36.3400	36.3400	+0.721%	11	2,370	+10.677%
2026-05-27	36.0700	36.0800	36.0600	36.0800	+0.867%	38	2,376	+11.475%
2026-05-26	35.7700	35.7700	35.7700	35.7700	+0.761%	2	2,385	+12.441%
2026-05-21	35.5000	35.5000	35.5000	35.5000	-1.825%	2	2,386	+13.296%
2026-05-20	36.1600	36.1600	36.1600	36.1600	+5.638%	2	2,386	+11.228%
2026-05-14	34.2300	34.2300	34.2300	34.2300	+4.711%	2	2,388	+17.499%
2026-05-06	32.6900	32.6900	32.6900	32.6900	-0.183%	5	2,390	+23.035%
2026-05-04	32.7500	32.7500	32.7500	32.7500	-6.322%	2	2,385	+22.809%
2026-04-29	34.7700	34.9600	34.7100	34.9600	+3.677%	33	2,383	+15.046%
2026-04-23	33.7200	33.7200	33.7200	33.7200	+4.949%	10	2,383	+19.276%
2026-04-17	31.8500	32.1300	31.8500	32.1300	-3.745%	9	2,376	+25.179%
2026-04-16	33.3800	33.3800	33.3800	33.3800	-1.301%	1,000	2,376	+20.491%
2026-04-15	33.8200	33.8200	33.8200	33.8200	-3.095%	1	1,376	+18.924%
2026-04-13	34.9000	34.9000	34.9000	34.9000	+1.365%	1	1,377	+15.244%
2026-04-09	34.4300	34.4300	34.4300	34.4300	-0.290%	3	1,377	+16.817%
2026-04-08	34.5300	34.5300	34.5300	34.5300	-3.682%	5	1,377	+16.478%
2026-04-07	35.8500	35.8500	35.8500	35.8500	-0.555%	1	1,382	+12.190%
2026-04-02	36.3000	36.3000	36.0500	36.0500	0.000%	21	1,390	+11.567%
2026-03-31	36.6400	36.6400	35.8000	36.0500	-2.277%	241	1,390	+11.567%
2026-03-27	36.8800	36.8900	36.8800	36.8900	+4.504%	60	1,209	+9.027%
2026-03-26	35.2500	35.3000	35.2500	35.3000	+2.023%	22	1,234	+13.938%
2026-03-25	34.0400	34.6000	34.0400	34.6000	-0.774%	9	1,234	+16.243%
2026-03-24	34.5700	34.8700	34.5700	34.8700	+1.072%	4	1,234	+15.343%
2026-03-23	34.8900	34.8900	34.5000	34.5000	-1.146%	21	1,233	+16.580%
2026-03-20	34.9500	34.9500	34.9000	34.9000	+1.749%	5	1,234	+15.244%
2026-03-18	33.9600	34.3000	33.9600	34.3000	-0.146%	3	1,231	+17.259%
2026-03-16	34.3500	34.3500	34.3500	34.3500	-2.276%	2	1,231	+17.089%
2026-03-13	34.2500	35.1500	34.2500	35.1500	-1.403%	32	1,233	+14.424%
2026-03-12	35.6500	35.6500	35.6500	35.6500	+1.567%	1	1,219	+12.819%
2026-03-11	35.1000	35.1000	35.1000	35.1000	-3.252%	3	1,220	+14.587%
2026-03-09	36.2800	36.2800	36.2800	36.2800	-0.712%	10	1,220	+10.860%
2026-03-06	36.5400	36.5400	36.5400	36.5400	+3.807%	1	1,220	+10.071%
2026-03-04	35.2000	35.2000	35.2000	35.2000	-3.297%	1	1,219	+14.261%
2026-03-03	36.4000	36.4000	36.4000	36.4000	+2.047%	5	1,218	+10.495%
2026-02-25	35.6700	35.6700	35.6700	35.6700	-3.176%	2	1,216	+12.756%
2026-02-24	36.8400	36.8400	36.8400	36.8400	+0.245%	1	1,216	+9.175%
2026-02-23	36.7500	36.7500	36.7500	36.7500	+1.240%	1	1,217	+9.442%
2026-02-20	36.3000	36.3000	36.3000	36.3000	+1.738%	2	1,217	+10.799%
2026-02-13	35.6800	35.6800	35.6800	35.6800	-2.885%	10	1,219	+12.724%
2026-02-12	36.7400	36.7400	36.7400	36.7400	+2.942%	12	1,219	+9.472%
2026-02-10	35.7800	35.7900	35.6800	35.6900	+1.248%	16	1,219	+12.693%
2026-02-09	36.7500	36.7500	35.2500	35.2500	-2.759%	6	1,213	+14.099%
2026-02-06	36.3400	36.4800	36.1100	36.2500	-6.064%	12	1,215	+10.952%
2026-02-05	36.3600	38.5900	36.3600	38.5900	+6.016%	46	1,208	+4.224%
2026-02-04	35.0300	36.6500	35.0300	36.4000	+3.704%	53	1,184	+10.495%
2026-02-03	34.6000	35.1000	33.9500	35.1000	+2.452%	61	1,179	+14.587%
2026-02-02	34.0200	34.2600	33.6200	34.2600	+5.806%	74	1,151	+17.396%
2026-01-30	31.9000	32.5800	31.8800	32.3800	+6.164%	20	1,217	+24.212%
2026-01-29	30.5000	30.5000	30.5000	30.5000	+0.893%	2	1,197	+31.869%
2026-01-27	30.4600	30.4600	30.2300	30.2300	-1.531%	65	1,199	+33.047%
2026-01-26	30.7000	30.7000	30.7000	30.7000	0.000%	1	1,143	+31.010%
2026-01-21	30.7000	30.7000	30.7000	30.7000	+4.315%	1	1,143	+31.010%
2026-01-16	30.0000	30.0000	29.1100	29.4300	+1.238%	14	1,143	+36.663%
2026-01-13	29.2100	29.2100	29.0700	29.0700	-1.122%	11	1,143	+38.356%
2026-01-12	30.1200	30.1200	29.4000	29.4000	+0.754%	22	1,133	+36.803%
2026-01-09	29.7000	29.7000	29.1800	29.1800	-0.477%	42	1,153	+37.834%
2026-01-06	29.2600	29.3200	29.2600	29.3200	+2.697%	11	1,153	+37.176%
2026-01-05	28.6000	28.6000	28.5500	28.5500	-5.776%	27	1,156	+40.876%
2026-01-02	30.3000	30.3000	30.3000	30.3000	-5.725%	15	1,156	+32.739%
2025-12-31	31.6600	32.1400	31.6600	32.1400	+2.032%	32	1,142	+25.140%
2025-12-30	31.5000	31.5000	31.5000	31.5000	-2.022%	10	1,142	+27.683%
2025-12-29	31.7300	32.1500	31.7300	32.1500	+1.773%	12	1,132	+25.101%
2025-12-26	31.5000	31.6000	31.5000	31.5900	+0.159%	17	1,140	+27.319%
2025-12-24	31.3300	31.5400	31.3000	31.5400	+1.873%	9	1,142	+27.521%
2025-12-23	31.0000	31.2000	30.9600	30.9600	+1.876%	12	1,142	+29.910%
2025-12-22	30.3900	30.3900	30.3900	30.3900	-2.283%	1	1,142	+32.346%
2025-12-19	31.0500	31.1000	31.0500	31.1000	-0.639%	23	1,142	+29.325%
2025-12-17	31.4000	31.4000	31.3000	31.3000	+3.471%	52	1,129	+28.498%
2025-12-16	31.2200	31.2200	30.2500	30.2500	-1.144%	17	1,096	+32.959%
2025-12-15	30.5200	30.6000	30.5200	30.6000	+10.270%	22	1,096	+31.438%
2025-12-11	27.7500	27.7500	27.7500	27.7500	-0.252%	1	1,076	+44.937%
2025-12-09	27.8200	27.8200	27.8200	27.8200	-7.112%	1	1,076	+44.572%
2025-12-08	29.9500	29.9500	29.9500	29.9500	+0.234%	4	1,076	+34.290%
2025-12-05	30.1600	30.1600	29.8800	29.8800	-5.143%	24	1,080	+34.605%
2025-12-02	31.7300	31.8500	31.5000	31.5000	-4.719%	4	1,068	+27.683%
2025-12-01	33.0100	33.0700	33.0100	33.0600	+1.817%	5	1,067	+21.658%
2025-11-26	32.4700	32.4700	32.4700	32.4700	+1.469%	1	1,068	+23.868%
2025-11-25	32.3200	32.3500	32.0000	32.0000	-3.962%	81	1,068	+25.688%
2025-11-24	33.3200	33.3200	33.3200	33.3200	-3.476%	30	1,069	+20.708%
2025-11-21	34.4900	34.6500	34.0000	34.5200	+4.733%	81	1,069	+16.512%
2025-11-20	32.5800	32.9700	32.5800	32.9600	-0.603%	3	1,107	+22.027%
2025-11-19	32.2500	33.1900	32.2500	33.1600	+6.112%	178	1,107	+21.291%
2025-11-18	31.7300	31.7300	31.1500	31.2500	-3.846%	106	1,154	+28.704%
2025-11-17	30.7300	32.5000	30.7300	32.5000	+9.170%	13	1,248	+23.754%
2025-11-14	29.7700	30.0200	29.2500	29.7700	+2.655%	26	1,257	+35.102%
2025-11-13	27.9500	29.2000	27.9500	29.0000	+4.317%	128	1,241	+38.690%
2025-11-12	27.8000	27.8000	27.8000	27.8000	+1.645%	1	1,219	+44.676%
2025-11-10	27.3500	27.3500	27.3500	27.3500	-5.166%	1	1,218	+47.057%
2025-11-07	29.5300	29.8700	28.8400	28.8400	+0.139%	30	1,219	+39.459%
2025-11-06	28.7000	28.8300	28.7000	28.8000	+4.842%	7	1,218	+39.653%
2025-11-05	27.7700	27.8100	27.4700	27.4700	-1.187%	31	1,218	+46.414%
2025-11-04	27.3000	27.8000	27.3000	27.8000	+3.001%	4	1,198	+44.676%
2025-11-03	26.3000	26.9900	26.2200	26.9900	+4.531%	101	1,238	+49.018%
2025-10-31	25.8200	25.8200	25.8200	25.8200	-2.382%	1	1,238	+55.771%
2025-10-30	25.3900	26.5000	25.2200	26.4500	+6.182%	102	1,238	+52.060%
2025-10-29	24.3900	24.9100	24.1000	24.9100	+2.891%	65	1,179	+61.461%
2025-10-28	24.2000	24.2100	24.2000	24.2100	-0.941%	3	1,118	+66.130%
2025-10-27	24.5800	25.2000	24.4400	24.4400	-4.829%	24	1,116	+64.566%
2025-10-24	25.4200	25.7000	25.4200	25.6800	-1.420%	61	1,116	+56.620%
2025-10-23	26.0500	26.0500	26.0500	26.0500	-2.251%	1	1,066	+54.395%
2025-10-22	25.5400	26.6500	25.3800	26.6500	+6.133%	9	1,067	+50.919%
2025-10-21	24.0600	25.1100	24.0600	25.1100	+1.619%	28	1,067	+60.175%
2025-10-20	24.8200	24.8500	24.6500	24.7100	-3.890%	4	1,079	+62.768%
2025-10-16	25.7100	25.7100	25.7100	25.7100	+1.621%	1	1,079	+56.437%
2025-10-15	25.5000	25.5000	25.3000	25.3000	+1.606%	3	1,078	+58.972%
2025-10-14	25.4800	25.6500	24.9000	24.9000	+1.633%	12	1,076	+61.526%
2025-10-13	24.9500	25.5500	24.4700	24.5000	-4.669%	66	1,074	+64.163%
2025-10-10	24.2200	25.7000	24.2200	25.7000	+5.371%	67	1,073	+56.498%
2025-10-09	23.7500	24.4000	23.7500	24.3900	+2.479%	12	1,023	+64.904%
2025-10-08	23.7300	23.8500	23.6000	23.8000	+1.493%	10	1,019	+68.992%
2025-10-07	22.6300	23.6800	22.6300	23.4500	+1.165%	182	1,017	+71.514%
2025-10-06	24.3700	24.3700	22.8500	23.1800	-7.280%	35	1,000	+73.512%
2025-10-03	25.0000	25.0900	24.8500	25.0000	-2.534%	60	1,009	+60.880%
2025-10-02	25.8000	26.2200	25.6500	25.6500	-3.788%	35	967	+56.803%
2025-10-01	26.6600	26.6600	26.6600	26.6600	-0.336%	1	971	+50.863%
2025-09-30	27.1300	27.1700	26.7400	26.7500	+0.640%	17	970	+50.355%
2025-09-29	26.4200	26.5800	26.2300	26.5800	-2.815%	22	973	+51.317%
2025-09-25	27.1600	27.7500	27.1600	27.3500	+2.974%	9	959	+47.057%
2025-09-24	27.0000	27.0000	26.2000	26.5600	+0.226%	73	951	+51.431%
2025-09-23	26.2900	27.2000	26.0000	26.5000	+0.799%	22	894	+51.774%
2025-09-22	25.6500	27.0000	25.5900	26.2900	+5.160%	361	894	+52.986%
2025-09-19	25.0000	25.6000	24.8300	25.0000	-0.596%	87	618	+60.880%
2025-09-18	25.4600	25.9500	25.1500	25.1500	-6.157%	25	614	+59.920%
2025-09-17	25.9000	26.8000	25.9000	26.8000	+4.483%	26	623	+50.075%
2025-09-16	25.0000	26.5500	25.0000	25.6500	-1.536%	288	609	+56.803%
2025-09-15	24.9000	26.2900	24.9000	26.0500	+4.325%	67	560	+54.395%
2025-09-12	26.1500	26.2400	23.6500	24.9700	-4.549%	95	570	+61.073%
2025-09-11	26.1000	26.4500	25.3800	26.1600	-8.243%	13	541	+53.746%
2025-09-05	28.2000	28.6000	28.0000	28.5100	+0.742%	28	539	+41.073%
2025-09-04	27.3500	28.3000	27.3500	28.3000	+4.660%	43	535	+42.120%
2025-09-03	27.3000	27.3000	27.0400	27.0400	-3.772%	4	494	+48.743%
2025-09-02	28.0000	28.1000	27.3000	28.1000	+0.143%	11	492	+43.132%
2025-08-29	28.2500	28.6300	28.0600	28.0600	-0.848%	7	485	+43.336%
2025-08-28	28.0600	28.3000	27.3100	28.3000	+1.689%	22	485	+42.120%
2025-08-27	27.5300	27.8300	27.1300	27.8300	+3.843%	16	478	+44.520%
2025-08-26	26.8000	26.8000	26.8000	26.8000	-4.796%	5	462	+50.075%
2025-08-25	26.9000	28.1500	26.2000	28.1500	+6.226%	68	461	+42.877%
2025-08-22	26.5000	26.8000	25.6000	26.5000	-1.852%	120	464	+51.774%
2025-08-21	26.9000	27.0000	26.9000	27.0000	+3.053%	2	361	+48.963%
2025-08-20	27.0400	27.0400	25.7100	26.2000	+0.653%	10	359	+53.511%
2025-08-19	25.2700	26.1500	25.0400	26.0300	+3.294%	32	350	+54.514%
2025-08-18	25.3100	25.9000	24.8800	25.2000	+2.564%	71	349	+59.603%
2025-08-15	23.8700	25.5500	23.8700	24.5700	+0.903%	69	321	+63.696%
2025-08-14	24.2500	25.1200	24.2500	24.3500	+1.037%	25	300	+65.175%
2025-08-13	22.9400	24.1000	22.9400	24.1000	+0.417%	22	277	+66.888%
2025-08-12	24.4000	24.9700	22.7000	24.0000	-2.834%	235	262	+67.583%
2025-08-11	25.5000	25.5000	23.0000	24.7000	-8.178%	280	178	+62.834%
2025-08-08	28.6000	28.7000	25.5000	26.9000	-7.241%	23	39	+49.517%
2025-08-07	29.3000	29.7700	28.9000	29.0000	-13.562%	13	18	+38.690%
2025-08-04	33.5500	33.5500	33.5500	33.5500	+0.751%	1	5	+19.881%
2025-07-31	33.3000	33.3000	33.3000	33.3000	-3.478%	4	6	+20.781%
2025-07-30	34.5000	34.5000	34.5000	34.5000	-4.060%	1	2	+16.580%
2025-07-28	35.9600	35.9600	35.9600	35.9600	0.000%	1	1	+11.846%

.dark-mode .Sxljl7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sxljl7{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20270115P55BMNR Jan 15 2027 55.00 Put (BMNR270115P00055000)option OPRA

BMNR20270115P55
BMNR Jan 15 2027 55.00 Put (BMNR270115P00055000)
option OPRA