Dark

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

EOD

Sep 9, 2026

3.07+2.333%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0700	3.0700	3.0700	3.0700	+2.333%	1	13,343	0.000%
2026-09-04	3.0900	3.1100	3.0000	3.0000	+1.695%	81	13,324	+2.333%
2026-09-03	2.9500	2.9600	2.9500	2.9500	-9.231%	31	13,324	+4.068%
2026-09-02	3.3000	3.3000	3.2500	3.2500	-0.612%	3	13,347	-5.538%
2026-09-01	3.2700	3.2700	3.2700	3.2700	+4.473%	20	13,344	-6.116%
2026-08-31	3.2000	3.2000	3.1300	3.1300	-3.692%	2	13,364	-1.917%
2026-08-28	3.2000	3.2800	3.1000	3.2500	+7.261%	41	13,365	-5.538%
2026-08-27	3.1100	3.1600	2.9400	3.0300	-8.182%	42	13,336	+1.320%
2026-08-26	3.2800	3.3200	3.2000	3.3000	-1.493%	60	13,369	-6.970%
2026-08-25	3.4300	3.4300	3.3000	3.3500	-2.899%	116	13,389	-8.358%
2026-08-24	3.5500	3.5500	3.4000	3.4500	-4.167%	58	13,294	-11.014%
2026-08-21	3.7000	3.7000	3.5300	3.6000	-5.512%	81	13,343	-14.722%
2026-08-20	3.6600	3.8300	3.6500	3.8100	-4.030%	92	13,410	-19.423%
2026-08-19	4.2500	4.2500	3.8300	3.9700	-8.736%	669	13,372	-22.670%
2026-08-18	4.3500	4.3500	4.3500	4.3500	+3.571%	15	12,840	-29.425%
2026-08-17	4.2500	4.2700	4.1900	4.2000	-6.667%	24	12,855	-26.905%
2026-08-14	4.5000	4.5000	4.5000	4.5000	+0.897%	10	12,844	-31.778%
2026-08-13	4.4500	4.5000	4.4500	4.4600	+1.364%	51	12,839	-31.166%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-1.124%	2	12,838	-30.227%
2026-08-10	4.4500	4.4500	4.4500	4.4500	+1.136%	3	12,838	-31.011%
2026-08-07	4.3500	4.4700	4.3500	4.4000	-4.348%	35	12,835	-30.227%
2026-08-06	4.4500	4.6000	4.4500	4.6000	+1.545%	91	12,870	-33.261%
2026-08-05	4.6500	4.6500	4.5300	4.5300	-2.581%	44	12,947	-32.230%
2026-08-04	4.7000	4.7700	4.6500	4.6500	-2.105%	37	12,969	-33.978%
2026-08-03	4.9000	4.9000	4.7500	4.7500	-1.860%	68	12,992	-35.368%
2026-07-31	4.8500	4.9000	4.8400	4.8400	+3.863%	27	12,939	-36.570%
2026-07-30	4.7800	4.7800	4.6000	4.6600	-5.859%	69	12,912	-34.120%
2026-07-29	4.8100	4.9500	4.8100	4.9500	+3.125%	40	12,923	-37.980%
2026-07-28	5.0000	5.0000	4.8000	4.8000	+1.053%	104	12,962	-36.042%
2026-07-27	4.8500	4.8500	4.6900	4.7500	-7.227%	100	13,011	-35.368%
2026-07-24	5.1500	5.2300	5.1200	5.1200	+1.587%	102	13,090	-40.039%
2026-07-23	4.7400	5.0500	4.7400	5.0400	+6.554%	53	13,062	-39.087%
2026-07-22	4.6500	4.7500	4.6500	4.7300	-2.273%	50	13,043	-35.095%
2026-07-21	4.9500	4.9500	4.8300	4.8400	-3.200%	1,224	13,088	-36.570%
2026-07-20	5.1200	5.4000	4.9600	5.0000	-4.762%	159	14,275	-38.600%
2026-07-17	5.4000	5.4500	5.2300	5.2500	0.000%	29	14,354	-41.524%
2026-07-16	5.2900	5.4000	5.2500	5.2500	+1.351%	40	14,327	-41.524%
2026-07-15	5.0500	5.2300	5.0500	5.1800	0.000%	39	14,311	-40.734%
2026-07-14	5.2000	5.2100	5.1500	5.1800	-9.123%	137	14,325	-40.734%
2026-07-13	5.6000	5.7000	5.6000	5.7000	+3.825%	21	14,348	-46.140%
2026-07-10	5.4500	5.4900	5.2500	5.4900	-1.964%	25	14,329	-44.080%
2026-07-09	5.6300	5.6300	5.6000	5.6000	-1.408%	9	14,352	-45.179%
2026-07-08	5.6800	5.6800	5.6800	5.6800	+4.412%	5	14,359	-45.951%
2026-07-07	5.4200	5.4800	5.3600	5.4400	+1.873%	8	14,364	-43.566%
2026-07-06	5.4000	5.5500	5.2700	5.3400	-4.982%	33	14,358	-42.509%
2026-07-02	5.5200	5.6500	5.5200	5.6200	-1.404%	23	14,347	-45.374%
2026-07-01	5.7500	5.7500	5.6500	5.7000	-8.065%	29	14,347	-46.140%
2026-06-30	6.1000	6.2000	6.0500	6.2000	+4.027%	28	14,360	-50.484%
2026-06-29	5.9000	6.0200	5.9000	5.9600	-0.168%	9	14,338	-48.490%
2026-06-26	6.2000	6.2000	5.9700	5.9700	-1.809%	70	14,330	-48.576%
2026-06-25	5.9400	6.1000	5.9400	6.0800	+3.578%	198	14,388	-49.507%
2026-06-24	5.4700	5.8700	5.4700	5.8700	+7.904%	150	14,530	-47.700%
2026-06-23	5.4000	5.4400	5.3300	5.4400	+4.615%	1,015	14,491	-43.566%
2026-06-22	5.0500	5.2000	5.0500	5.2000	-2.256%	29	13,478	-40.962%
2026-06-18	5.1800	5.3500	5.1800	5.3200	+4.314%	24	13,468	-42.293%
2026-06-17	5.1000	5.1500	5.1000	5.1000	-0.778%	19	13,468	-39.804%
2026-06-16	5.0500	5.1400	5.0500	5.1400	+4.898%	2	13,457	-40.272%
2026-06-15	5.0000	5.0500	4.9000	4.9000	-6.667%	57	13,458	-37.347%
2026-06-12	5.4800	5.4800	5.1600	5.2500	-6.250%	5,076	13,515	-41.524%
2026-06-11	5.6000	5.6000	5.5900	5.6000	0.000%	4	8,565	-45.179%
2026-06-10	5.3000	5.6000	5.3000	5.6000	+1.818%	90	8,565	-45.179%
2026-06-09	5.3700	5.5500	5.3700	5.5000	+3.774%	5	8,475	-44.182%
2026-06-08	5.4000	5.4100	5.2200	5.3000	-5.357%	183	8,476	-42.075%
2026-06-05	5.2100	5.6700	5.1800	5.6000	+8.317%	198	8,310	-45.179%
2026-06-04	5.3000	5.3000	5.1700	5.1700	-0.577%	13	8,189	-40.619%
2026-06-03	5.0000	5.2200	5.0000	5.2000	+2.970%	58	8,177	-40.962%
2026-06-02	4.9100	5.1000	4.9100	5.0500	+9.783%	184	8,125	-39.208%
2026-06-01	4.9900	4.9900	4.6000	4.6000	-3.158%	33	8,082	-33.261%
2026-05-29	4.7700	4.7700	4.6500	4.7500	+1.713%	24	8,081	-35.368%
2026-05-28	4.9100	4.9100	4.6700	4.6700	-0.638%	103	8,070	-34.261%
2026-05-27	4.7300	4.7300	4.6700	4.7000	+1.732%	7	7,971	-34.681%
2026-05-26	4.5700	4.7000	4.5700	4.6200	+1.538%	34	7,972	-33.550%
2026-05-22	4.6500	4.6500	4.5500	4.5500	-1.087%	23	7,970	-32.527%
2026-05-20	4.8000	4.8000	4.6000	4.6000	-4.564%	1,001	7,970	-33.261%
2026-05-19	4.8500	4.9000	4.8200	4.8200	-1.633%	9	6,466	-36.307%
2026-05-18	4.7500	4.9100	4.7500	4.9000	+6.522%	583	6,466	-37.347%
2026-05-15	4.6000	4.6000	4.5500	4.6000	+6.481%	105	6,466	-33.261%
2026-05-14	4.4200	4.4200	4.3000	4.3200	-2.921%	10	6,361	-28.935%
2026-05-13	4.5000	4.5500	4.3500	4.4500	+1.367%	28	6,344	-31.011%
2026-05-12	4.3500	4.4500	4.3300	4.3900	+3.294%	21	6,344	-30.068%
2026-05-11	4.2500	4.2600	4.2000	4.2500	-2.299%	21	6,344	-27.765%
2026-05-08	4.3000	4.4500	4.2500	4.3500	-1.136%	273	6,344	-29.425%
2026-05-07	4.3000	4.4000	4.2700	4.4000	+3.529%	303	6,339	-30.227%
2026-05-06	4.3000	4.3000	4.2000	4.2500	-2.299%	9	6,288	-27.765%
2026-05-05	4.2500	4.5000	4.2500	4.3500	+0.462%	79	6,296	-29.425%
2026-05-04	4.5000	4.5000	4.3000	4.3300	-4.835%	2,112	6,371	-29.099%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-2.151%	1	4,468	-32.527%
2026-04-30	4.7500	4.7500	4.6500	4.6500	-4.124%	6	4,468	-33.978%
2026-04-29	4.8000	4.8500	4.7400	4.8500	+4.077%	12	4,464	-36.701%
2026-04-28	4.6600	4.6600	4.6600	4.6600	+0.215%	3	4,469	-34.120%
2026-04-27	4.5500	4.6900	4.5500	4.6500	+1.087%	59	4,466	-33.978%
2026-04-23	4.8000	4.8000	4.6000	4.6000	0.000%	103	4,444	-33.261%
2026-04-22	4.6000	4.6000	4.4500	4.6000	0.000%	17	4,444	-33.261%
2026-04-21	4.5000	4.6100	4.4700	4.6000	+1.099%	105	4,452	-33.261%
2026-04-20	4.5900	4.6000	4.5000	4.5500	+1.790%	207	4,350	-32.527%
2026-04-17	4.0000	4.6000	4.0000	4.4700	-1.758%	166	4,145	-31.320%
2026-04-16	4.6000	4.6000	4.5100	4.5500	-0.438%	85	4,147	-32.527%
2026-04-15	4.6000	4.6700	4.5500	4.5700	-2.350%	36	4,087	-32.823%
2026-04-14	4.5000	4.6800	4.5000	4.6800	-0.426%	21	4,066	-34.402%
2026-04-13	4.8000	4.8000	4.6700	4.7000	-0.424%	232	4,057	-34.681%
2026-04-10	4.7500	4.8200	4.7000	4.7200	-1.667%	39	4,077	-34.958%
2026-04-09	4.9500	4.9500	4.7000	4.8000	-1.031%	76	4,077	-36.042%
2026-04-08	4.9500	5.0000	4.8400	4.8500	-9.683%	246	4,091	-36.701%
2026-04-07	5.3000	5.3700	5.3000	5.3700	+1.321%	12	4,199	-42.831%
2026-04-06	5.3300	5.3300	5.2000	5.3000	-2.752%	47	4,189	-42.075%
2026-04-01	5.4500	5.4500	5.4500	5.4500	+1.869%	1	4,187	-43.670%
2026-03-31	5.7300	5.7600	5.3500	5.3500	-7.759%	5	4,187	-42.617%
2026-03-30	5.7500	5.8000	5.7500	5.8000	0.000%	9	4,185	-47.069%
2026-03-27	5.7100	5.8800	5.7000	5.8000	+3.203%	51	4,185	-47.069%
2026-03-26	5.5900	5.6200	5.5900	5.6200	+8.077%	2	4,142	-45.374%
2026-03-25	5.2200	5.3700	5.2000	5.2000	-1.887%	26	4,143	-40.962%
2026-03-23	5.3900	5.3900	5.2900	5.3000	-3.636%	18	4,141	-42.075%
2026-03-20	5.4900	5.5500	5.4900	5.5000	-0.362%	24	4,124	-44.182%
2026-03-19	5.5200	5.5200	5.5200	5.5200	+0.364%	2	4,100	-44.384%
2026-03-18	5.3000	5.5000	5.2500	5.5000	+7.843%	41	4,098	-44.182%
2026-03-17	5.1000	5.1500	5.0700	5.1000	-0.971%	6	4,088	-39.804%
2026-03-16	5.2300	5.2500	5.1300	5.1500	-5.505%	218	4,087	-40.388%
2026-03-13	5.3800	5.4500	5.2500	5.4500	-3.540%	134	4,162	-43.670%
2026-03-12	5.6300	5.6500	5.4000	5.6500	+0.534%	7	4,109	-45.664%
2026-03-11	5.5500	5.6500	5.5500	5.6200	-0.531%	211	4,107	-45.374%
2026-03-10	5.7000	5.7000	5.6500	5.6500	-4.561%	4	4,051	-45.664%
2026-03-09	5.8000	5.9200	5.8000	5.9200	-2.471%	7	4,055	-48.142%
2026-03-06	6.0000	6.0700	5.9000	6.0700	+4.655%	27	4,058	-49.423%
2026-03-05	5.6000	5.8000	5.6000	5.8000	+3.943%	10	4,038	-47.069%
2026-03-04	5.6000	5.6300	5.5000	5.5800	-5.424%	123	4,040	-44.982%
2026-03-03	5.8700	6.0500	5.8500	5.9000	+3.691%	9	4,148	-47.966%
2026-03-02	5.6800	5.6900	5.6800	5.6900	-5.167%	7	4,139	-46.046%
2026-02-27	6.0000	6.0200	6.0000	6.0000	+10.092%	13	4,132	-48.833%
2026-02-26	5.6200	5.7200	5.4500	5.4500	-1.802%	5	4,129	-43.670%
2026-02-25	5.7100	5.8500	5.4000	5.5500	-5.128%	249	4,313	-44.685%
2026-02-24	5.9400	5.9500	5.8000	5.8500	-1.515%	102	4,313	-47.521%
2026-02-23	5.9500	6.0000	5.9300	5.9400	+3.304%	26	4,222	-48.316%
2026-02-20	5.7000	5.7900	5.7000	5.7500	-3.361%	23	4,198	-46.609%
2026-02-19	5.9500	5.9500	5.9500	5.9500	+2.941%	20	4,175	-48.403%
2026-02-18	5.8000	5.8100	5.6000	5.7800	+6.642%	276	4,195	-46.886%
2026-02-17	5.7500	5.8700	5.4200	5.4200	-5.739%	34	4,082	-43.358%
2026-02-13	5.8500	5.8500	5.6400	5.7500	-4.167%	232	3,838	-46.609%
2026-02-12	5.9600	6.1000	5.9000	6.0000	-0.332%	75	3,838	-48.833%
2026-02-11	5.8500	6.0300	5.8500	6.0200	+2.555%	21	3,865	-49.003%
2026-02-10	5.8300	5.8900	5.8300	5.8700	+3.894%	7	3,851	-47.700%
2026-02-09	5.8500	5.8500	5.6500	5.6500	-4.237%	118	3,854	-45.664%
2026-02-06	6.2000	6.2800	5.9000	5.9000	-7.813%	49	3,936	-47.966%
2026-02-05	6.1500	6.5000	5.9300	6.4000	+8.475%	394	3,898	-52.031%
2026-02-04	5.7000	5.9000	5.3000	5.9000	+6.306%	73	3,751	-47.966%
2026-02-03	5.4500	5.6500	5.3600	5.5500	+2.778%	375	3,743	-44.685%
2026-02-02	5.2500	5.4300	5.0300	5.4000	+6.931%	506	3,368	-43.148%
2026-01-30	4.9000	5.1000	4.8200	5.0500	+3.061%	115	2,923	-39.208%
2026-01-29	4.5800	4.9100	4.5800	4.9000	+8.889%	40	2,861	-37.347%
2026-01-28	4.6000	4.6500	4.4300	4.5000	-4.255%	7	2,846	-31.778%
2026-01-27	4.8000	4.8000	4.7000	4.7000	-1.053%	41	2,851	-34.681%
2026-01-26	4.8000	4.8000	4.7000	4.7500	+1.064%	83	2,884	-35.368%
2026-01-23	4.7900	4.8300	4.7000	4.7000	-2.083%	23	2,930	-34.681%
2026-01-22	4.5000	4.8000	4.5000	4.8000	+1.053%	3	2,928	-36.042%
2026-01-21	4.9300	5.0500	4.7500	4.7500	-2.062%	14	2,927	-35.368%
2026-01-20	4.8800	4.9000	4.8000	4.8500	+5.435%	73	2,841	-36.701%
2026-01-16	4.6500	4.6500	4.5500	4.6000	0.000%	4	2,791	-33.261%
2026-01-15	4.6500	4.6500	4.6000	4.6000	+4.072%	15	2,791	-33.261%
2026-01-14	4.4500	4.4500	4.4200	4.4200	-2.857%	2	2,783	-30.543%
2026-01-13	4.4000	4.9000	4.4000	4.5500	-4.412%	184	2,781	-32.527%
2026-01-12	4.7000	4.8000	4.7000	4.7600	+2.366%	9	2,766	-35.504%
2026-01-09	4.5000	4.8000	4.5000	4.6500	-2.105%	99	2,762	-33.978%
2026-01-08	4.8000	4.8500	4.7500	4.7500	-1.042%	10	2,709	-35.368%
2026-01-07	4.8100	4.8100	4.8000	4.8000	+1.053%	4	2,714	-36.042%
2026-01-06	4.8600	4.8600	4.7500	4.7500	-2.062%	23	2,714	-35.368%
2026-01-05	5.0000	5.1300	4.8000	4.8500	-7.619%	10	2,701	-36.701%
2026-01-02	5.4600	5.4600	5.2500	5.2500	-6.250%	8	2,704	-41.524%
2025-12-31	5.5000	5.6000	5.4800	5.6000	+2.752%	14	2,697	-45.179%
2025-12-30	5.4300	5.5300	5.4300	5.4500	-1.268%	14	2,697	-43.670%
2025-12-29	5.5100	5.5200	5.4400	5.5200	+0.546%	15	2,685	-44.384%
2025-12-26	5.4900	5.6000	5.4800	5.4900	+1.667%	15	2,672	-44.080%
2025-12-24	5.4500	5.5000	5.4000	5.4000	0.000%	343	2,341	-43.148%
2025-12-23	5.5000	5.6200	5.3700	5.4000	+2.857%	319	2,341	-43.148%
2025-12-22	5.3000	5.5400	5.2500	5.2500	-4.022%	13	2,205	-41.524%
2025-12-19	5.4000	5.9900	5.4000	5.4700	-5.690%	87	2,195	-43.876%
2025-12-18	5.7000	5.8000	5.5300	5.8000	+3.571%	75	2,208	-47.069%
2025-12-17	5.4500	5.6000	5.4500	5.6000	+2.752%	4	2,133	-45.179%
2025-12-16	5.0000	5.4500	5.0000	5.4500	+0.926%	13	2,129	-43.670%
2025-12-15	5.1000	5.5000	5.1000	5.4000	+5.882%	48	2,116	-43.148%
2025-12-12	4.9500	5.1000	4.9500	5.1000	+2.204%	11	2,068	-39.804%
2025-12-11	5.1300	5.2000	4.9800	4.9900	+3.958%	113	2,077	-38.477%
2025-12-10	4.9500	5.0000	4.7000	4.8000	-4.000%	113	2,169	-36.042%
2025-12-09	5.3000	5.3500	4.6700	5.0000	-8.257%	50	2,067	-38.600%
2025-12-08	5.4000	5.5000	5.4000	5.4500	-0.909%	9	2,022	-43.670%
2025-12-05	5.5000	5.5500	5.5000	5.5000	-1.786%	101	2,027	-44.182%
2025-12-04	5.6500	5.8000	5.5500	5.6000	-0.885%	12	1,926	-45.179%
2025-12-03	5.7600	5.8000	5.6500	5.6500	-2.586%	211	1,920	-45.664%
2025-12-02	6.0000	6.0100	5.7500	5.8000	-4.132%	35	1,722	-47.069%
2025-12-01	6.4600	6.4600	5.9400	6.0500	+3.952%	323	1,705	-49.256%
2025-11-28	6.3000	6.3000	5.4000	5.8200	+5.818%	1,211	1,387	-47.251%
2025-11-26	5.4500	5.5000	5.4500	5.5000	-5.009%	3	199	-44.182%
2025-11-25	5.7500	5.8200	5.7000	5.7900	-0.172%	55	199	-46.978%
2025-11-24	6.0000	6.1300	5.3000	5.8000	+1.754%	109	144	-47.069%
2025-11-21	6.2000	6.5500	5.7000	5.7000	-14.798%	104	162	-46.140%
2025-11-20	6.0300	6.7500	5.2500	6.6900	0.000%	86	0	-54.111%

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