Dark

BMNR20280121P15
BMNR Jan 21 2028 15.00 Put (BMNR280121P00015000)
option OPRA

EOD

Jul 9, 2026

5.60-1.408%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.6300	5.6300	5.6000	5.6000	-1.408%	9	14,352	0.000%
2026-07-08	5.6800	5.6800	5.6800	5.6800	+4.412%	5	14,359	-1.408%
2026-07-07	5.4200	5.4800	5.3600	5.4400	+1.873%	8	14,364	+2.941%
2026-07-06	5.4000	5.5500	5.2700	5.3400	-4.982%	33	14,358	+4.869%
2026-07-02	5.5200	5.6500	5.5200	5.6200	-1.404%	23	14,347	-0.356%
2026-07-01	5.7500	5.7500	5.6500	5.7000	-8.065%	29	14,347	-1.754%
2026-06-30	6.1000	6.2000	6.0500	6.2000	+4.027%	28	14,360	-9.677%
2026-06-29	5.9000	6.0200	5.9000	5.9600	-0.168%	9	14,338	-6.040%
2026-06-26	6.2000	6.2000	5.9700	5.9700	-1.809%	70	14,330	-6.198%
2026-06-25	5.9400	6.1000	5.9400	6.0800	+3.578%	198	14,388	-7.895%
2026-06-24	5.4700	5.8700	5.4700	5.8700	+7.904%	150	14,530	-4.600%
2026-06-23	5.4000	5.4400	5.3300	5.4400	+4.615%	1,015	14,491	+2.941%
2026-06-22	5.0500	5.2000	5.0500	5.2000	-2.256%	29	13,478	+7.692%
2026-06-18	5.1800	5.3500	5.1800	5.3200	+4.314%	24	13,468	+5.263%
2026-06-17	5.1000	5.1500	5.1000	5.1000	-0.778%	19	13,468	+9.804%
2026-06-16	5.0500	5.1400	5.0500	5.1400	+4.898%	2	13,457	+8.949%
2026-06-15	5.0000	5.0500	4.9000	4.9000	-6.667%	57	13,458	+14.286%
2026-06-12	5.4800	5.4800	5.1600	5.2500	-6.250%	5,076	13,515	+6.667%
2026-06-11	5.6000	5.6000	5.5900	5.6000	0.000%	4	8,565	0.000%
2026-06-10	5.3000	5.6000	5.3000	5.6000	+1.818%	90	8,565	0.000%
2026-06-09	5.3700	5.5500	5.3700	5.5000	+3.774%	5	8,475	+1.818%
2026-06-08	5.4000	5.4100	5.2200	5.3000	-5.357%	183	8,476	+5.660%
2026-06-05	5.2100	5.6700	5.1800	5.6000	+8.317%	198	8,310	0.000%
2026-06-04	5.3000	5.3000	5.1700	5.1700	-0.577%	13	8,189	+8.317%
2026-06-03	5.0000	5.2200	5.0000	5.2000	+2.970%	58	8,177	+7.692%
2026-06-02	4.9100	5.1000	4.9100	5.0500	+9.783%	184	8,125	+10.891%
2026-06-01	4.9900	4.9900	4.6000	4.6000	-3.158%	33	8,082	+21.739%
2026-05-29	4.7700	4.7700	4.6500	4.7500	+1.713%	24	8,081	+17.895%
2026-05-28	4.9100	4.9100	4.6700	4.6700	-0.638%	103	8,070	+19.914%
2026-05-27	4.7300	4.7300	4.6700	4.7000	+1.732%	7	7,971	+19.149%
2026-05-26	4.5700	4.7000	4.5700	4.6200	+1.538%	34	7,972	+21.212%
2026-05-22	4.6500	4.6500	4.5500	4.5500	-1.087%	23	7,970	+23.077%
2026-05-20	4.8000	4.8000	4.6000	4.6000	-4.564%	1,001	7,970	+21.739%
2026-05-19	4.8500	4.9000	4.8200	4.8200	-1.633%	9	6,466	+16.183%
2026-05-18	4.7500	4.9100	4.7500	4.9000	+6.522%	583	6,466	+14.286%
2026-05-15	4.6000	4.6000	4.5500	4.6000	+6.481%	105	6,466	+21.739%
2026-05-14	4.4200	4.4200	4.3000	4.3200	-2.921%	10	6,361	+29.630%
2026-05-13	4.5000	4.5500	4.3500	4.4500	+1.367%	28	6,344	+25.843%
2026-05-12	4.3500	4.4500	4.3300	4.3900	+3.294%	21	6,344	+27.563%
2026-05-11	4.2500	4.2600	4.2000	4.2500	-2.299%	21	6,344	+31.765%
2026-05-08	4.3000	4.4500	4.2500	4.3500	-1.136%	273	6,344	+28.736%
2026-05-07	4.3000	4.4000	4.2700	4.4000	+3.529%	303	6,339	+27.273%
2026-05-06	4.3000	4.3000	4.2000	4.2500	-2.299%	9	6,288	+31.765%
2026-05-05	4.2500	4.5000	4.2500	4.3500	+0.462%	79	6,296	+28.736%
2026-05-04	4.5000	4.5000	4.3000	4.3300	-4.835%	2,112	6,371	+29.330%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-2.151%	1	4,468	+23.077%
2026-04-30	4.7500	4.7500	4.6500	4.6500	-4.124%	6	4,468	+20.430%
2026-04-29	4.8000	4.8500	4.7400	4.8500	+4.077%	12	4,464	+15.464%
2026-04-28	4.6600	4.6600	4.6600	4.6600	+0.215%	3	4,469	+20.172%
2026-04-27	4.5500	4.6900	4.5500	4.6500	+1.087%	59	4,466	+20.430%
2026-04-23	4.8000	4.8000	4.6000	4.6000	0.000%	103	4,444	+21.739%
2026-04-22	4.6000	4.6000	4.4500	4.6000	0.000%	17	4,444	+21.739%
2026-04-21	4.5000	4.6100	4.4700	4.6000	+1.099%	105	4,452	+21.739%
2026-04-20	4.5900	4.6000	4.5000	4.5500	+1.790%	207	4,350	+23.077%
2026-04-17	4.0000	4.6000	4.0000	4.4700	-1.758%	166	4,145	+25.280%
2026-04-16	4.6000	4.6000	4.5100	4.5500	-0.438%	85	4,147	+23.077%
2026-04-15	4.6000	4.6700	4.5500	4.5700	-2.350%	36	4,087	+22.538%
2026-04-14	4.5000	4.6800	4.5000	4.6800	-0.426%	21	4,066	+19.658%
2026-04-13	4.8000	4.8000	4.6700	4.7000	-0.424%	232	4,057	+19.149%
2026-04-10	4.7500	4.8200	4.7000	4.7200	-1.667%	39	4,077	+18.644%
2026-04-09	4.9500	4.9500	4.7000	4.8000	-1.031%	76	4,077	+16.667%
2026-04-08	4.9500	5.0000	4.8400	4.8500	-9.683%	246	4,091	+15.464%
2026-04-07	5.3000	5.3700	5.3000	5.3700	+1.321%	12	4,199	+4.283%
2026-04-06	5.3300	5.3300	5.2000	5.3000	-2.752%	47	4,189	+5.660%
2026-04-01	5.4500	5.4500	5.4500	5.4500	+1.869%	1	4,187	+2.752%
2026-03-31	5.7300	5.7600	5.3500	5.3500	-7.759%	5	4,187	+4.673%
2026-03-30	5.7500	5.8000	5.7500	5.8000	0.000%	9	4,185	-3.448%
2026-03-27	5.7100	5.8800	5.7000	5.8000	+3.203%	51	4,185	-3.448%
2026-03-26	5.5900	5.6200	5.5900	5.6200	+8.077%	2	4,142	-0.356%
2026-03-25	5.2200	5.3700	5.2000	5.2000	-1.887%	26	4,143	+7.692%
2026-03-23	5.3900	5.3900	5.2900	5.3000	-3.636%	18	4,141	+5.660%
2026-03-20	5.4900	5.5500	5.4900	5.5000	-0.362%	24	4,124	+1.818%
2026-03-19	5.5200	5.5200	5.5200	5.5200	+0.364%	2	4,100	+1.449%
2026-03-18	5.3000	5.5000	5.2500	5.5000	+7.843%	41	4,098	+1.818%
2026-03-17	5.1000	5.1500	5.0700	5.1000	-0.971%	6	4,088	+9.804%
2026-03-16	5.2300	5.2500	5.1300	5.1500	-5.505%	218	4,087	+8.738%
2026-03-13	5.3800	5.4500	5.2500	5.4500	-3.540%	134	4,162	+2.752%
2026-03-12	5.6300	5.6500	5.4000	5.6500	+0.534%	7	4,109	-0.885%
2026-03-11	5.5500	5.6500	5.5500	5.6200	-0.531%	211	4,107	-0.356%
2026-03-10	5.7000	5.7000	5.6500	5.6500	-4.561%	4	4,051	-0.885%
2026-03-09	5.8000	5.9200	5.8000	5.9200	-2.471%	7	4,055	-5.405%
2026-03-06	6.0000	6.0700	5.9000	6.0700	+4.655%	27	4,058	-7.743%
2026-03-05	5.6000	5.8000	5.6000	5.8000	+3.943%	10	4,038	-3.448%
2026-03-04	5.6000	5.6300	5.5000	5.5800	-5.424%	123	4,040	+0.358%
2026-03-03	5.8700	6.0500	5.8500	5.9000	+3.691%	9	4,148	-5.085%
2026-03-02	5.6800	5.6900	5.6800	5.6900	-5.167%	7	4,139	-1.582%
2026-02-27	6.0000	6.0200	6.0000	6.0000	+10.092%	13	4,132	-6.667%
2026-02-26	5.6200	5.7200	5.4500	5.4500	-1.802%	5	4,129	+2.752%
2026-02-25	5.7100	5.8500	5.4000	5.5500	-5.128%	249	4,313	+0.901%
2026-02-24	5.9400	5.9500	5.8000	5.8500	-1.515%	102	4,313	-4.274%
2026-02-23	5.9500	6.0000	5.9300	5.9400	+3.304%	26	4,222	-5.724%
2026-02-20	5.7000	5.7900	5.7000	5.7500	-3.361%	23	4,198	-2.609%
2026-02-19	5.9500	5.9500	5.9500	5.9500	+2.941%	20	4,175	-5.882%
2026-02-18	5.8000	5.8100	5.6000	5.7800	+6.642%	276	4,195	-3.114%
2026-02-17	5.7500	5.8700	5.4200	5.4200	-5.739%	34	4,082	+3.321%
2026-02-13	5.8500	5.8500	5.6400	5.7500	-4.167%	232	3,838	-2.609%
2026-02-12	5.9600	6.1000	5.9000	6.0000	-0.332%	75	3,838	-6.667%
2026-02-11	5.8500	6.0300	5.8500	6.0200	+2.555%	21	3,865	-6.977%
2026-02-10	5.8300	5.8900	5.8300	5.8700	+3.894%	7	3,851	-4.600%
2026-02-09	5.8500	5.8500	5.6500	5.6500	-4.237%	118	3,854	-0.885%
2026-02-06	6.2000	6.2800	5.9000	5.9000	-7.813%	49	3,936	-5.085%
2026-02-05	6.1500	6.5000	5.9300	6.4000	+8.475%	394	3,898	-12.500%
2026-02-04	5.7000	5.9000	5.3000	5.9000	+6.306%	73	3,751	-5.085%
2026-02-03	5.4500	5.6500	5.3600	5.5500	+2.778%	375	3,743	+0.901%
2026-02-02	5.2500	5.4300	5.0300	5.4000	+6.931%	506	3,368	+3.704%
2026-01-30	4.9000	5.1000	4.8200	5.0500	+3.061%	115	2,923	+10.891%
2026-01-29	4.5800	4.9100	4.5800	4.9000	+8.889%	40	2,861	+14.286%
2026-01-28	4.6000	4.6500	4.4300	4.5000	-4.255%	7	2,846	+24.444%
2026-01-27	4.8000	4.8000	4.7000	4.7000	-1.053%	41	2,851	+19.149%
2026-01-26	4.8000	4.8000	4.7000	4.7500	+1.064%	83	2,884	+17.895%
2026-01-23	4.7900	4.8300	4.7000	4.7000	-2.083%	23	2,930	+19.149%
2026-01-22	4.5000	4.8000	4.5000	4.8000	+1.053%	3	2,928	+16.667%
2026-01-21	4.9300	5.0500	4.7500	4.7500	-2.062%	14	2,927	+17.895%
2026-01-20	4.8800	4.9000	4.8000	4.8500	+5.435%	73	2,841	+15.464%
2026-01-16	4.6500	4.6500	4.5500	4.6000	0.000%	4	2,791	+21.739%
2026-01-15	4.6500	4.6500	4.6000	4.6000	+4.072%	15	2,791	+21.739%
2026-01-14	4.4500	4.4500	4.4200	4.4200	-2.857%	2	2,783	+26.697%
2026-01-13	4.4000	4.9000	4.4000	4.5500	-4.412%	184	2,781	+23.077%
2026-01-12	4.7000	4.8000	4.7000	4.7600	+2.366%	9	2,766	+17.647%
2026-01-09	4.5000	4.8000	4.5000	4.6500	-2.105%	99	2,762	+20.430%
2026-01-08	4.8000	4.8500	4.7500	4.7500	-1.042%	10	2,709	+17.895%
2026-01-07	4.8100	4.8100	4.8000	4.8000	+1.053%	4	2,714	+16.667%
2026-01-06	4.8600	4.8600	4.7500	4.7500	-2.062%	23	2,714	+17.895%
2026-01-05	5.0000	5.1300	4.8000	4.8500	-7.619%	10	2,701	+15.464%
2026-01-02	5.4600	5.4600	5.2500	5.2500	-6.250%	8	2,704	+6.667%
2025-12-31	5.5000	5.6000	5.4800	5.6000	+2.752%	14	2,697	0.000%
2025-12-30	5.4300	5.5300	5.4300	5.4500	-1.268%	14	2,697	+2.752%
2025-12-29	5.5100	5.5200	5.4400	5.5200	+0.546%	15	2,685	+1.449%
2025-12-26	5.4900	5.6000	5.4800	5.4900	+1.667%	15	2,672	+2.004%
2025-12-24	5.4500	5.5000	5.4000	5.4000	0.000%	343	2,341	+3.704%
2025-12-23	5.5000	5.6200	5.3700	5.4000	+2.857%	319	2,341	+3.704%
2025-12-22	5.3000	5.5400	5.2500	5.2500	-4.022%	13	2,205	+6.667%
2025-12-19	5.4000	5.9900	5.4000	5.4700	-5.690%	87	2,195	+2.377%
2025-12-18	5.7000	5.8000	5.5300	5.8000	+3.571%	75	2,208	-3.448%
2025-12-17	5.4500	5.6000	5.4500	5.6000	+2.752%	4	2,133	0.000%
2025-12-16	5.0000	5.4500	5.0000	5.4500	+0.926%	13	2,129	+2.752%
2025-12-15	5.1000	5.5000	5.1000	5.4000	+5.882%	48	2,116	+3.704%
2025-12-12	4.9500	5.1000	4.9500	5.1000	+2.204%	11	2,068	+9.804%
2025-12-11	5.1300	5.2000	4.9800	4.9900	+3.958%	113	2,077	+12.224%
2025-12-10	4.9500	5.0000	4.7000	4.8000	-4.000%	113	2,169	+16.667%
2025-12-09	5.3000	5.3500	4.6700	5.0000	-8.257%	50	2,067	+12.000%
2025-12-08	5.4000	5.5000	5.4000	5.4500	-0.909%	9	2,022	+2.752%
2025-12-05	5.5000	5.5500	5.5000	5.5000	-1.786%	101	2,027	+1.818%
2025-12-04	5.6500	5.8000	5.5500	5.6000	-0.885%	12	1,926	0.000%
2025-12-03	5.7600	5.8000	5.6500	5.6500	-2.586%	211	1,920	-0.885%
2025-12-02	6.0000	6.0100	5.7500	5.8000	-4.132%	35	1,722	-3.448%
2025-12-01	6.4600	6.4600	5.9400	6.0500	+3.952%	323	1,705	-7.438%
2025-11-28	6.3000	6.3000	5.4000	5.8200	+5.818%	1,211	1,387	-3.780%
2025-11-26	5.4500	5.5000	5.4500	5.5000	-5.009%	3	199	+1.818%
2025-11-25	5.7500	5.8200	5.7000	5.7900	-0.172%	55	199	-3.282%
2025-11-24	6.0000	6.1300	5.3000	5.8000	+1.754%	109	144	-3.448%
2025-11-21	6.2000	6.5500	5.7000	5.7000	-14.798%	104	162	-1.754%
2025-11-20	6.0300	6.7500	5.2500	6.6900	0.000%	86	0	-16.293%

.dark-mode .JJJfrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJJfrH{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P15BMNR Jan 21 2028 15.00 Put (BMNR280121P00015000)option OPRA

BMNR20280121P15
BMNR Jan 21 2028 15.00 Put (BMNR280121P00015000)
option OPRA