Dark

BMNR20280121P18
BMNR Jan 21 2028 18.00 Put (BMNR280121P00018000)
option OPRA

EOD

Sep 9, 2026

4.44+0.452%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.4400	4.4400	4.4400	4.4400	+0.452%	1	1,777	0.000%
2026-09-08	4.5000	4.5000	4.3000	4.4200	+0.455%	21	1,778	+0.452%
2026-09-04	4.4100	4.4500	4.2000	4.4000	+2.804%	72	1,762	+0.909%
2026-09-03	4.3000	4.4500	4.2800	4.2800	-9.895%	49	1,762	+3.738%
2026-09-02	4.7500	4.7500	4.7500	4.7500	+3.486%	10	1,747	-6.526%
2026-09-01	4.5000	4.6500	4.5000	4.5900	-0.217%	56	1,737	-3.268%
2026-08-31	4.6700	4.6700	4.6000	4.6000	-2.128%	96	1,771	-3.478%
2026-08-28	4.6000	4.7000	4.5600	4.7000	+8.545%	7	1,775	-5.532%
2026-08-27	4.5000	4.5300	4.3300	4.3300	-7.082%	47	1,773	+2.540%
2026-08-26	4.7500	4.7500	4.6600	4.6600	-1.271%	6	1,819	-4.721%
2026-08-25	4.8800	4.8800	4.7200	4.7200	-3.476%	33	1,825	-5.932%
2026-08-24	4.9500	4.9500	4.8100	4.8900	-4.492%	72	1,819	-9.202%
2026-08-21	5.3100	5.3100	5.1200	5.1200	-3.396%	34	1,764	-13.281%
2026-08-20	5.5000	5.5000	5.3000	5.3000	-7.018%	35	1,775	-16.226%
2026-08-19	5.6500	5.7000	5.5100	5.7000	-5.000%	15	1,795	-22.105%
2026-08-18	6.0700	6.0700	6.0000	6.0000	+1.180%	6	1,798	-26.000%
2026-08-17	6.0000	6.0800	5.9300	5.9300	-5.120%	210	1,798	-25.126%
2026-08-14	6.2500	6.2500	6.2500	6.2500	+0.806%	1	1,694	-28.960%
2026-08-13	6.2000	6.2000	6.2000	6.2000	-1.587%	5	1,693	-28.387%
2026-08-11	6.3000	6.3700	6.3000	6.3000	0.000%	55	1,690	-29.524%
2026-08-10	6.3300	6.3300	6.3000	6.3000	-2.326%	2	1,642	-29.524%
2026-08-05	6.4300	6.4500	6.3000	6.4500	-1.527%	24	1,643	-31.163%
2026-08-04	6.5500	6.5500	6.5500	6.5500	-2.093%	4	1,667	-32.214%
2026-08-03	6.8300	6.8300	6.6200	6.6900	-2.478%	28	1,665	-33.632%
2026-07-31	6.7400	6.8600	6.7400	6.8600	+3.158%	50	1,659	-35.277%
2026-07-29	6.7000	6.7000	6.5000	6.6500	+0.453%	17	1,659	-33.233%
2026-07-27	6.9100	6.9100	6.6000	6.6200	-5.158%	24	1,658	-32.931%
2026-07-23	6.8900	6.9800	6.8900	6.9800	+6.891%	2	1,637	-36.390%
2026-07-22	6.5200	6.5300	6.5200	6.5300	-6.043%	3	1,638	-32.006%
2026-07-20	7.1000	7.1000	6.9300	6.9500	-1.418%	71	1,637	-36.115%
2026-07-15	6.7400	7.0800	6.7400	7.0500	-1.811%	53	1,638	-37.021%
2026-07-14	7.1800	7.1800	7.1800	7.1800	-6.389%	20	1,585	-38.162%
2026-07-13	7.6500	7.6700	7.6500	7.6700	+2.267%	11	1,565	-42.112%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+2.740%	6	1,564	-40.800%
2026-07-06	7.3000	7.3000	7.2900	7.3000	-5.318%	109	1,558	-39.178%
2026-07-02	7.7100	7.7100	7.7100	7.7100	-1.154%	2	1,553	-42.412%
2026-07-01	7.7900	7.8000	7.7900	7.8000	-6.587%	5	1,553	-43.077%
2026-06-30	8.1000	8.3900	8.1000	8.3500	+5.031%	5	1,548	-46.826%
2026-06-29	8.1500	8.1500	7.9500	7.9500	-2.454%	8	1,544	-44.151%
2026-06-25	7.9400	8.2500	7.9400	8.1500	+3.426%	23	1,540	-45.521%
2026-06-24	7.5200	7.8800	7.5200	7.8800	+6.486%	94	1,540	-43.655%
2026-06-23	7.4600	7.4600	7.4000	7.4000	+3.497%	10	1,463	-40.000%
2026-06-22	7.1300	7.1500	7.1300	7.1500	+0.281%	4	1,453	-37.902%
2026-06-17	7.2600	7.2600	6.9500	7.1300	+0.423%	13	1,453	-37.728%
2026-06-16	6.9500	7.1200	6.9500	7.1000	+4.412%	4	1,451	-37.465%
2026-06-15	6.7500	6.8000	6.7500	6.8000	-5.556%	17	1,448	-34.706%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-2.439%	2	1,436	-38.333%
2026-06-11	7.3800	7.3800	7.3800	7.3800	-0.673%	1	1,434	-39.837%
2026-06-10	7.4300	7.4300	7.4300	7.4300	-1.328%	2	1,433	-40.242%
2026-06-09	7.5500	7.5700	7.5300	7.5300	+4.875%	8	1,431	-41.036%
2026-06-08	7.4500	7.4500	7.1400	7.1800	-7.115%	93	1,432	-38.162%
2026-06-05	7.5200	7.7300	7.5200	7.7300	+8.873%	8	1,345	-42.561%
2026-06-04	7.1600	7.2200	7.1000	7.1000	-0.560%	13	1,339	-37.465%
2026-06-03	6.9300	7.1500	6.9300	7.1400	+3.030%	22	1,331	-37.815%
2026-06-02	6.8300	6.9300	6.8300	6.9300	+7.609%	9	1,318	-35.931%
2026-05-29	6.5400	6.6000	6.4400	6.4400	-0.923%	12	1,314	-31.056%
2026-05-28	6.7100	6.7100	6.4900	6.5000	0.000%	20	1,312	-31.692%
2026-05-27	6.4800	6.5000	6.4700	6.5000	+1.562%	8	1,295	-31.692%
2026-05-26	6.3600	6.4000	6.2900	6.4000	0.000%	108	1,287	-30.625%
2026-05-22	6.3700	6.4000	6.3000	6.4000	-1.538%	7	1,315	-30.625%
2026-05-21	6.4400	6.5200	6.4400	6.5000	+0.775%	5	1,312	-31.692%
2026-05-20	6.4500	6.4500	6.4500	6.4500	-4.444%	16	1,312	-31.163%
2026-05-18	6.6000	6.7500	6.6000	6.7500	+4.977%	38	1,331	-34.222%
2026-05-15	6.1000	6.4300	6.1000	6.4300	+10.862%	34	1,331	-30.949%
2026-05-14	5.9500	6.0300	5.7500	5.8000	-4.918%	123	1,359	-23.448%
2026-05-13	6.0500	6.1000	6.0500	6.1000	+0.993%	109	1,190	-27.213%
2026-05-12	6.0000	6.0800	6.0000	6.0400	+5.226%	4	1,190	-26.490%
2026-05-11	6.0000	6.0000	5.7400	5.7400	-3.367%	177	1,190	-22.648%
2026-05-08	6.0300	6.0300	5.9400	5.9400	-4.960%	2	1,349	-25.253%
2026-05-07	6.2500	6.2500	6.2500	6.2500	+7.759%	1	1,347	-28.960%
2026-05-06	5.8500	5.9000	5.5000	5.8000	-4.290%	184	1,348	-23.448%
2026-05-05	5.8700	6.0600	5.8100	6.0600	+1.000%	26	1,310	-26.733%
2026-05-04	6.0000	6.1200	5.9400	6.0000	-3.226%	84	1,304	-26.000%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-3.125%	11	1,228	-28.387%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-2.290%	88	1,228	-30.625%
2026-04-29	6.6000	6.6000	6.5500	6.5500	+1.080%	11	1,141	-32.214%
2026-04-28	6.4200	6.5000	6.4200	6.4800	+2.857%	16	1,150	-31.481%
2026-04-27	6.3500	6.4000	6.2600	6.3000	+0.159%	104	1,134	-29.524%
2026-04-24	6.2900	6.2900	6.2900	6.2900	+1.288%	1	1,034	-29.412%
2026-04-23	6.1500	6.2100	6.1500	6.2100	+1.471%	12	1,033	-28.502%
2026-04-22	5.9000	6.1200	5.9000	6.1200	-1.923%	4	1,021	-27.451%
2026-04-21	6.2000	6.2400	6.1500	6.2400	0.000%	9	1,026	-28.846%
2026-04-20	6.4500	6.4500	6.2200	6.2400	+1.961%	17	1,026	-28.846%
2026-04-17	6.0000	6.1400	5.9400	6.1200	-0.649%	13	1,030	-27.451%
2026-04-16	6.3300	6.4500	6.1600	6.1600	-0.645%	62	1,021	-27.922%
2026-04-15	6.3500	6.3500	6.2000	6.2000	-3.125%	22	968	-28.387%
2026-04-14	6.1800	6.4000	6.1000	6.4000	+1.587%	132	953	-30.625%
2026-04-13	6.4500	6.5500	6.3000	6.3000	-3.226%	19	825	-29.524%
2026-04-10	6.3500	6.5100	6.3500	6.5100	+1.244%	8	811	-31.797%
2026-04-09	6.5800	6.6000	6.4000	6.4300	-2.723%	9	807	-30.949%
2026-04-08	6.8300	6.8500	6.5300	6.6100	-6.506%	45	814	-32.829%
2026-04-07	7.1500	7.1500	7.0700	7.0700	-1.806%	2	851	-37.199%
2026-04-06	7.1500	7.2000	7.0000	7.2000	-2.703%	5	849	-38.333%
2026-04-02	7.5500	7.6200	7.4000	7.4000	+0.817%	8	848	-40.000%
2026-04-01	7.3500	7.4000	7.3400	7.3400	-0.407%	80	848	-39.510%
2026-03-31	7.6200	7.6200	7.3700	7.3700	-3.660%	20	797	-39.756%
2026-03-30	7.6200	7.6500	7.6200	7.6500	-0.520%	12	779	-41.961%
2026-03-27	7.6200	7.7500	7.5000	7.6900	+4.342%	57	771	-42.263%
2026-03-26	7.3700	7.3700	7.3700	7.3700	+5.891%	1	725	-39.756%
2026-03-25	7.0000	7.1500	6.9500	6.9600	-3.333%	118	724	-36.207%
2026-03-24	7.2000	7.2000	7.2000	7.2000	0.000%	1	606	-38.333%
2026-03-23	7.1500	7.2300	7.1000	7.2000	-2.439%	23	605	-38.333%
2026-03-20	7.3300	7.3800	7.3300	7.3800	-1.731%	4	614	-39.837%
2026-03-19	7.5100	7.5100	7.5100	7.5100	+4.306%	1	614	-40.879%
2026-03-18	7.1000	7.2000	7.1000	7.2000	+5.109%	4	613	-38.333%
2026-03-17	6.9000	6.9000	6.8500	6.8500	-2.143%	133	609	-35.182%
2026-03-16	6.9500	7.0000	6.9500	7.0000	-2.778%	3	476	-36.571%
2026-03-13	7.1000	7.2000	7.0500	7.2000	-4.000%	4	479	-38.333%
2026-03-12	7.3500	7.5000	7.3500	7.5000	+1.351%	2	483	-40.800%
2026-03-11	7.4000	7.4000	7.4000	7.4000	-5.972%	1	481	-40.000%
2026-03-10	7.8700	7.8700	7.8700	7.8700	+0.255%	1	480	-43.583%
2026-03-09	7.9000	7.9000	7.8500	7.8500	-1.258%	6	481	-43.439%
2026-03-06	7.9800	8.0000	7.6500	7.9500	+3.247%	114	477	-44.151%
2026-03-05	7.5500	7.7000	7.5500	7.7000	+4.054%	7	563	-42.338%
2026-03-04	7.4500	7.7000	7.4000	7.4000	-5.128%	15	556	-40.000%
2026-03-03	7.9000	7.9800	7.8000	7.8000	+1.961%	56	549	-43.077%
2026-03-02	7.9800	7.9800	7.5500	7.6500	-5.556%	12	493	-41.961%
2026-02-27	7.8500	8.1000	7.8500	8.1000	+8.144%	34	483	-45.185%
2026-02-26	7.4900	7.4900	7.4900	7.4900	+1.216%	1	464	-40.721%
2026-02-25	7.5000	7.5000	7.3300	7.4000	-5.128%	35	446	-40.000%
2026-02-24	7.9300	7.9300	7.8000	7.8000	-1.266%	62	446	-43.077%
2026-02-23	7.8100	8.0100	7.8100	7.9000	+2.597%	44	432	-43.797%
2026-02-20	7.6000	7.7300	7.6000	7.7000	+1.316%	11	418	-42.338%
2026-02-19	7.7500	7.7800	7.6000	7.6000	-1.935%	56	407	-41.579%
2026-02-18	7.7000	7.7500	7.7000	7.7500	+2.108%	4	351	-42.710%
2026-02-13	7.6100	7.6100	7.5500	7.5900	-3.924%	21	330	-41.502%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-1.250%	2	330	-43.797%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+5.263%	3	330	-44.500%
2026-02-10	7.7500	7.8500	7.6000	7.6000	+0.396%	25	327	-41.579%
2026-02-09	7.9500	7.9500	7.5700	7.5700	-3.567%	141	333	-41.347%
2026-02-06	8.3000	8.4000	7.5000	7.8500	-10.286%	80	415	-43.439%
2026-02-05	8.0300	8.8500	7.9500	8.7500	+12.036%	267	415	-49.257%
2026-02-04	7.4400	7.8100	7.0000	7.8100	+6.403%	75	181	-43.150%
2026-02-03	7.4000	7.4000	7.2300	7.3400	+2.657%	19	116	-39.510%
2026-02-02	7.2500	7.3000	7.0000	7.1500	+6.716%	31	118	-37.902%
2026-01-30	6.6000	6.7000	6.6000	6.7000	+2.761%	12	107	-33.731%
2026-01-29	6.4100	6.5200	6.3500	6.5200	+2.355%	6	95	-31.902%
2026-01-26	6.4500	6.5000	6.3700	6.3700	+4.426%	13	93	-30.298%
2026-01-22	6.1000	6.1000	6.1000	6.1000	-9.630%	1	82	-27.213%
2026-01-21	6.6000	6.7500	6.6000	6.7500	+3.528%	5	81	-34.222%
2026-01-20	6.5500	6.5500	6.4600	6.5200	+6.016%	3	76	-31.902%
2026-01-15	6.2500	6.2500	6.1500	6.1500	+2.500%	3	73	-27.805%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-5.956%	1	70	-26.000%
2026-01-07	6.3800	6.3800	6.3800	6.3800	-1.085%	1	69	-30.408%
2026-01-06	6.5400	6.5400	6.4500	6.4500	-0.769%	11	68	-31.163%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-9.091%	2	59	-31.692%
2026-01-02	7.1700	7.1700	7.1500	7.1500	-0.970%	11	59	-37.902%
2025-12-31	7.3100	7.3100	7.2200	7.2200	-1.096%	3	46	-38.504%
2025-12-26	7.3100	7.4000	7.1000	7.3000	+0.968%	5	46	-39.178%
2025-12-24	7.2300	7.2300	7.2300	7.2300	+2.408%	1	44	-38.589%
2025-12-23	7.2500	7.2500	7.0600	7.0600	-1.259%	12	44	-37.110%
2025-12-22	7.1500	7.1500	7.1500	7.1500	-5.921%	9	35	-37.902%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+1.333%	5	36	-41.579%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+2.740%	1	31	-40.800%
2025-12-16	7.3000	7.3000	7.3000	7.3000	+8.631%	1	30	-39.178%
2025-12-15	6.7200	6.7200	6.7200	6.7200	-0.149%	10	29	-33.929%
2025-12-12	6.7300	6.7300	6.7300	6.7300	+2.591%	1	29	-34.027%
2025-12-10	6.4000	6.5600	6.4000	6.5600	-0.606%	6	29	-32.317%
2025-12-09	6.9000	6.9000	6.6000	6.6000	-8.840%	5	33	-32.727%
2025-12-08	7.2000	7.2400	7.2000	7.2400	-3.851%	3	31	-38.674%
2025-12-03	7.5300	7.5300	7.5300	7.5300	-3.462%	5	31	-41.036%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-8.235%	2	26	-43.077%
2025-12-01	7.9000	8.5000	7.3000	8.5000	+16.438%	11	24	-47.765%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-6.170%	1	15	-39.178%
2025-11-24	7.7800	7.7800	7.7800	7.7800	-4.774%	1	14	-42.931%
2025-11-21	8.1700	8.1700	7.8500	8.1700	+5.419%	3	14	-45.655%
2025-11-20	8.0100	8.0100	7.7500	7.7500	0.000%	11	0	-42.710%

.dark-mode .fv5Gh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fv5Gh9{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P18BMNR Jan 21 2028 18.00 Put (BMNR280121P00018000)option OPRA

BMNR20280121P18
BMNR Jan 21 2028 18.00 Put (BMNR280121P00018000)
option OPRA