Dark

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

EOD

Sep 4, 2026

30.00-1.478%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	30.0000	30.0000	30.0000	30.0000	-1.478%	10	5	0.000%
2026-08-25	30.4300	30.4500	30.4300	30.4500	-18.189%	2	5	-1.478%
2026-07-30	37.2200	37.2200	37.2200	37.2200	-7.459%	1	3	-19.398%
2026-07-09	40.2200	40.2200	40.2200	40.2200	-0.470%	1	2	-25.410%
2026-07-06	40.5100	40.5100	40.4100	40.4100	-0.173%	10	9	-25.761%
2026-07-01	40.4800	40.4800	40.4800	40.4800	-2.458%	2	12	-25.889%
2026-06-30	41.8000	41.8000	41.5000	41.5000	+0.266%	2	14	-27.711%
2026-06-29	41.5900	41.5900	41.3900	41.3900	+0.706%	201	14	-27.519%
2026-06-24	41.1000	41.1000	41.1000	41.1000	+5.439%	1	214	-27.007%
2026-06-22	38.9000	38.9900	38.9000	38.9800	-1.066%	172	821	-23.037%
2026-06-18	39.3000	39.4300	39.3000	39.4000	+0.639%	34	1,011	-23.858%
2026-06-11	39.3100	39.3100	39.1500	39.1500	+0.643%	6	2,338	-23.372%
2026-06-10	38.9000	38.9000	38.9000	38.9000	+3.872%	1	2,344	-22.879%
2026-06-04	37.5000	37.5000	37.4500	37.4500	+4.288%	2	2,368	-19.893%
2026-05-29	36.4000	36.4000	35.9100	35.9100	-1.183%	2	2,370	-16.458%
2026-05-28	36.3400	36.3400	36.3400	36.3400	+0.721%	11	2,370	-17.446%
2026-05-27	36.0700	36.0800	36.0600	36.0800	+0.867%	38	2,376	-16.851%
2026-05-26	35.7700	35.7700	35.7700	35.7700	+0.761%	2	2,385	-16.131%
2026-05-21	35.5000	35.5000	35.5000	35.5000	-1.825%	2	2,386	-15.493%
2026-05-20	36.1600	36.1600	36.1600	36.1600	+5.638%	2	2,386	-17.035%
2026-05-14	34.2300	34.2300	34.2300	34.2300	+4.711%	2	2,388	-12.358%
2026-05-06	32.6900	32.6900	32.6900	32.6900	-0.183%	5	2,390	-8.229%
2026-05-04	32.7500	32.7500	32.7500	32.7500	-6.322%	2	2,385	-8.397%
2026-04-29	34.7700	34.9600	34.7100	34.9600	+3.677%	33	2,383	-14.188%
2026-04-23	33.7200	33.7200	33.7200	33.7200	+4.949%	10	2,383	-11.032%
2026-04-17	31.8500	32.1300	31.8500	32.1300	-3.745%	9	2,376	-6.629%
2026-04-16	33.3800	33.3800	33.3800	33.3800	-1.301%	1,000	2,376	-10.126%
2026-04-15	33.8200	33.8200	33.8200	33.8200	-3.095%	1	1,376	-11.295%
2026-04-13	34.9000	34.9000	34.9000	34.9000	+1.365%	1	1,377	-14.040%
2026-04-09	34.4300	34.4300	34.4300	34.4300	-0.290%	3	1,377	-12.867%
2026-04-08	34.5300	34.5300	34.5300	34.5300	-3.682%	5	1,377	-13.119%
2026-04-07	35.8500	35.8500	35.8500	35.8500	-0.555%	1	1,382	-16.318%
2026-04-02	36.3000	36.3000	36.0500	36.0500	0.000%	21	1,390	-16.782%
2026-03-31	36.6400	36.6400	35.8000	36.0500	-2.277%	241	1,390	-16.782%
2026-03-27	36.8800	36.8900	36.8800	36.8900	+4.504%	60	1,209	-18.677%
2026-03-26	35.2500	35.3000	35.2500	35.3000	+2.023%	22	1,234	-15.014%
2026-03-25	34.0400	34.6000	34.0400	34.6000	-0.774%	9	1,234	-13.295%
2026-03-24	34.5700	34.8700	34.5700	34.8700	+1.072%	4	1,234	-13.966%
2026-03-23	34.8900	34.8900	34.5000	34.5000	-1.146%	21	1,233	-13.043%
2026-03-20	34.9500	34.9500	34.9000	34.9000	+1.749%	5	1,234	-14.040%
2026-03-18	33.9600	34.3000	33.9600	34.3000	-0.146%	3	1,231	-12.536%
2026-03-16	34.3500	34.3500	34.3500	34.3500	-2.276%	2	1,231	-12.664%
2026-03-13	34.2500	35.1500	34.2500	35.1500	-1.403%	32	1,233	-14.651%
2026-03-12	35.6500	35.6500	35.6500	35.6500	+1.567%	1	1,219	-15.849%
2026-03-11	35.1000	35.1000	35.1000	35.1000	-3.252%	3	1,220	-14.530%
2026-03-09	36.2800	36.2800	36.2800	36.2800	-0.712%	10	1,220	-17.310%
2026-03-06	36.5400	36.5400	36.5400	36.5400	+3.807%	1	1,220	-17.898%
2026-03-04	35.2000	35.2000	35.2000	35.2000	-3.297%	1	1,219	-14.773%
2026-03-03	36.4000	36.4000	36.4000	36.4000	+2.047%	5	1,218	-17.582%
2026-02-25	35.6700	35.6700	35.6700	35.6700	-3.176%	2	1,216	-15.896%
2026-02-24	36.8400	36.8400	36.8400	36.8400	+0.245%	1	1,216	-18.567%
2026-02-23	36.7500	36.7500	36.7500	36.7500	+1.240%	1	1,217	-18.367%
2026-02-20	36.3000	36.3000	36.3000	36.3000	+1.738%	2	1,217	-17.355%
2026-02-13	35.6800	35.6800	35.6800	35.6800	-2.885%	10	1,219	-15.919%
2026-02-12	36.7400	36.7400	36.7400	36.7400	+2.942%	12	1,219	-18.345%
2026-02-10	35.7800	35.7900	35.6800	35.6900	+1.248%	16	1,219	-15.943%
2026-02-09	36.7500	36.7500	35.2500	35.2500	-2.759%	6	1,213	-14.894%
2026-02-06	36.3400	36.4800	36.1100	36.2500	-6.064%	12	1,215	-17.241%
2026-02-05	36.3600	38.5900	36.3600	38.5900	+6.016%	46	1,208	-22.260%
2026-02-04	35.0300	36.6500	35.0300	36.4000	+3.704%	53	1,184	-17.582%
2026-02-03	34.6000	35.1000	33.9500	35.1000	+2.452%	61	1,179	-14.530%
2026-02-02	34.0200	34.2600	33.6200	34.2600	+5.806%	74	1,151	-12.434%
2026-01-30	31.9000	32.5800	31.8800	32.3800	+6.164%	20	1,217	-7.350%
2026-01-29	30.5000	30.5000	30.5000	30.5000	+0.893%	2	1,197	-1.639%
2026-01-27	30.4600	30.4600	30.2300	30.2300	-1.531%	65	1,199	-0.761%
2026-01-26	30.7000	30.7000	30.7000	30.7000	0.000%	1	1,143	-2.280%
2026-01-21	30.7000	30.7000	30.7000	30.7000	+4.315%	1	1,143	-2.280%
2026-01-16	30.0000	30.0000	29.1100	29.4300	+1.238%	14	1,143	+1.937%
2026-01-13	29.2100	29.2100	29.0700	29.0700	-1.122%	11	1,143	+3.199%
2026-01-12	30.1200	30.1200	29.4000	29.4000	+0.754%	22	1,133	+2.041%
2026-01-09	29.7000	29.7000	29.1800	29.1800	-0.477%	42	1,153	+2.810%
2026-01-06	29.2600	29.3200	29.2600	29.3200	+2.697%	11	1,153	+2.319%
2026-01-05	28.6000	28.6000	28.5500	28.5500	-5.776%	27	1,156	+5.079%
2026-01-02	30.3000	30.3000	30.3000	30.3000	-5.725%	15	1,156	-0.990%
2025-12-31	31.6600	32.1400	31.6600	32.1400	+2.032%	32	1,142	-6.658%
2025-12-30	31.5000	31.5000	31.5000	31.5000	-2.022%	10	1,142	-4.762%
2025-12-29	31.7300	32.1500	31.7300	32.1500	+1.773%	12	1,132	-6.687%
2025-12-26	31.5000	31.6000	31.5000	31.5900	+0.159%	17	1,140	-5.033%
2025-12-24	31.3300	31.5400	31.3000	31.5400	+1.873%	9	1,142	-4.883%
2025-12-23	31.0000	31.2000	30.9600	30.9600	+1.876%	12	1,142	-3.101%
2025-12-22	30.3900	30.3900	30.3900	30.3900	-2.283%	1	1,142	-1.283%
2025-12-19	31.0500	31.1000	31.0500	31.1000	-0.639%	23	1,142	-3.537%
2025-12-17	31.4000	31.4000	31.3000	31.3000	+3.471%	52	1,129	-4.153%
2025-12-16	31.2200	31.2200	30.2500	30.2500	-1.144%	17	1,096	-0.826%
2025-12-15	30.5200	30.6000	30.5200	30.6000	+10.270%	22	1,096	-1.961%
2025-12-11	27.7500	27.7500	27.7500	27.7500	-0.252%	1	1,076	+8.108%
2025-12-09	27.8200	27.8200	27.8200	27.8200	-7.112%	1	1,076	+7.836%
2025-12-08	29.9500	29.9500	29.9500	29.9500	+0.234%	4	1,076	+0.167%
2025-12-05	30.1600	30.1600	29.8800	29.8800	-5.143%	24	1,080	+0.402%
2025-12-02	31.7300	31.8500	31.5000	31.5000	-4.719%	4	1,068	-4.762%
2025-12-01	33.0100	33.0700	33.0100	33.0600	+1.817%	5	1,067	-9.256%
2025-11-26	32.4700	32.4700	32.4700	32.4700	+1.469%	1	1,068	-7.607%
2025-11-25	32.3200	32.3500	32.0000	32.0000	-3.962%	81	1,068	-6.250%
2025-11-24	33.3200	33.3200	33.3200	33.3200	-3.476%	30	1,069	-9.964%
2025-11-21	34.4900	34.6500	34.0000	34.5200	+4.733%	81	1,069	-13.094%
2025-11-20	32.5800	32.9700	32.5800	32.9600	-0.603%	3	1,107	-8.981%
2025-11-19	32.2500	33.1900	32.2500	33.1600	+6.112%	178	1,107	-9.530%
2025-11-18	31.7300	31.7300	31.1500	31.2500	-3.846%	106	1,154	-4.000%
2025-11-17	30.7300	32.5000	30.7300	32.5000	+9.170%	13	1,248	-7.692%
2025-11-14	29.7700	30.0200	29.2500	29.7700	+2.655%	26	1,257	+0.773%
2025-11-13	27.9500	29.2000	27.9500	29.0000	+4.317%	128	1,241	+3.448%
2025-11-12	27.8000	27.8000	27.8000	27.8000	+1.645%	1	1,219	+7.914%
2025-11-10	27.3500	27.3500	27.3500	27.3500	-5.166%	1	1,218	+9.689%
2025-11-07	29.5300	29.8700	28.8400	28.8400	+0.139%	30	1,219	+4.022%
2025-11-06	28.7000	28.8300	28.7000	28.8000	+4.842%	7	1,218	+4.167%
2025-11-05	27.7700	27.8100	27.4700	27.4700	-1.187%	31	1,218	+9.210%
2025-11-04	27.3000	27.8000	27.3000	27.8000	+3.001%	4	1,198	+7.914%
2025-11-03	26.3000	26.9900	26.2200	26.9900	+4.531%	101	1,238	+11.152%
2025-10-31	25.8200	25.8200	25.8200	25.8200	-2.382%	1	1,238	+16.189%
2025-10-30	25.3900	26.5000	25.2200	26.4500	+6.182%	102	1,238	+13.422%
2025-10-29	24.3900	24.9100	24.1000	24.9100	+2.891%	65	1,179	+20.434%
2025-10-28	24.2000	24.2100	24.2000	24.2100	-0.941%	3	1,118	+23.916%
2025-10-27	24.5800	25.2000	24.4400	24.4400	-4.829%	24	1,116	+22.750%
2025-10-24	25.4200	25.7000	25.4200	25.6800	-1.420%	61	1,116	+16.822%
2025-10-23	26.0500	26.0500	26.0500	26.0500	-2.251%	1	1,066	+15.163%
2025-10-22	25.5400	26.6500	25.3800	26.6500	+6.133%	9	1,067	+12.570%
2025-10-21	24.0600	25.1100	24.0600	25.1100	+1.619%	28	1,067	+19.474%
2025-10-20	24.8200	24.8500	24.6500	24.7100	-3.890%	4	1,079	+21.408%
2025-10-16	25.7100	25.7100	25.7100	25.7100	+1.621%	1	1,079	+16.686%
2025-10-15	25.5000	25.5000	25.3000	25.3000	+1.606%	3	1,078	+18.577%
2025-10-14	25.4800	25.6500	24.9000	24.9000	+1.633%	12	1,076	+20.482%
2025-10-13	24.9500	25.5500	24.4700	24.5000	-4.669%	66	1,074	+22.449%
2025-10-10	24.2200	25.7000	24.2200	25.7000	+5.371%	67	1,073	+16.732%
2025-10-09	23.7500	24.4000	23.7500	24.3900	+2.479%	12	1,023	+23.001%
2025-10-08	23.7300	23.8500	23.6000	23.8000	+1.493%	10	1,019	+26.050%
2025-10-07	22.6300	23.6800	22.6300	23.4500	+1.165%	182	1,017	+27.932%
2025-10-06	24.3700	24.3700	22.8500	23.1800	-7.280%	35	1,000	+29.422%
2025-10-03	25.0000	25.0900	24.8500	25.0000	-2.534%	60	1,009	+20.000%
2025-10-02	25.8000	26.2200	25.6500	25.6500	-3.788%	35	967	+16.959%
2025-10-01	26.6600	26.6600	26.6600	26.6600	-0.336%	1	971	+12.528%
2025-09-30	27.1300	27.1700	26.7400	26.7500	+0.640%	17	970	+12.150%
2025-09-29	26.4200	26.5800	26.2300	26.5800	-2.815%	22	973	+12.867%
2025-09-25	27.1600	27.7500	27.1600	27.3500	+2.974%	9	959	+9.689%
2025-09-24	27.0000	27.0000	26.2000	26.5600	+0.226%	73	951	+12.952%
2025-09-23	26.2900	27.2000	26.0000	26.5000	+0.799%	22	894	+13.208%
2025-09-22	25.6500	27.0000	25.5900	26.2900	+5.160%	361	894	+14.112%
2025-09-19	25.0000	25.6000	24.8300	25.0000	-0.596%	87	618	+20.000%
2025-09-18	25.4600	25.9500	25.1500	25.1500	-6.157%	25	614	+19.284%
2025-09-17	25.9000	26.8000	25.9000	26.8000	+4.483%	26	623	+11.940%
2025-09-16	25.0000	26.5500	25.0000	25.6500	-1.536%	288	609	+16.959%
2025-09-15	24.9000	26.2900	24.9000	26.0500	+4.325%	67	560	+15.163%
2025-09-12	26.1500	26.2400	23.6500	24.9700	-4.549%	95	570	+20.144%
2025-09-11	26.1000	26.4500	25.3800	26.1600	-8.243%	13	541	+14.679%
2025-09-05	28.2000	28.6000	28.0000	28.5100	+0.742%	28	539	+5.226%
2025-09-04	27.3500	28.3000	27.3500	28.3000	+4.660%	43	535	+6.007%
2025-09-03	27.3000	27.3000	27.0400	27.0400	-3.772%	4	494	+10.947%
2025-09-02	28.0000	28.1000	27.3000	28.1000	+0.143%	11	492	+6.762%
2025-08-29	28.2500	28.6300	28.0600	28.0600	-0.848%	7	485	+6.914%
2025-08-28	28.0600	28.3000	27.3100	28.3000	+1.689%	22	485	+6.007%
2025-08-27	27.5300	27.8300	27.1300	27.8300	+3.843%	16	478	+7.797%
2025-08-26	26.8000	26.8000	26.8000	26.8000	-4.796%	5	462	+11.940%
2025-08-25	26.9000	28.1500	26.2000	28.1500	+6.226%	68	461	+6.572%
2025-08-22	26.5000	26.8000	25.6000	26.5000	-1.852%	120	464	+13.208%
2025-08-21	26.9000	27.0000	26.9000	27.0000	+3.053%	2	361	+11.111%
2025-08-20	27.0400	27.0400	25.7100	26.2000	+0.653%	10	359	+14.504%
2025-08-19	25.2700	26.1500	25.0400	26.0300	+3.294%	32	350	+15.252%
2025-08-18	25.3100	25.9000	24.8800	25.2000	+2.564%	71	349	+19.048%
2025-08-15	23.8700	25.5500	23.8700	24.5700	+0.903%	69	321	+22.100%
2025-08-14	24.2500	25.1200	24.2500	24.3500	+1.037%	25	300	+23.203%
2025-08-13	22.9400	24.1000	22.9400	24.1000	+0.417%	22	277	+24.481%
2025-08-12	24.4000	24.9700	22.7000	24.0000	-2.834%	235	262	+25.000%
2025-08-11	25.5000	25.5000	23.0000	24.7000	-8.178%	280	178	+21.457%
2025-08-08	28.6000	28.7000	25.5000	26.9000	-7.241%	23	39	+11.524%
2025-08-07	29.3000	29.7700	28.9000	29.0000	-13.562%	13	18	+3.448%
2025-08-04	33.5500	33.5500	33.5500	33.5500	+0.751%	1	5	-10.581%
2025-07-31	33.3000	33.3000	33.3000	33.3000	-3.478%	4	6	-9.910%
2025-07-30	34.5000	34.5000	34.5000	34.5000	-4.060%	1	2	-13.043%
2025-07-28	35.9600	35.9600	35.9600	35.9600	0.000%	1	1	-16.574%

.dark-mode .K2HPch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2HPch{ 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