Dark

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

EOD

Jul 6, 2026

7.30-5.318%(-0.41)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	7.3000	7.3000	7.2900	7.3000	-5.318%	109	1,558	0.000%
2026-07-02	7.7100	7.7100	7.7100	7.7100	-1.154%	2	1,553	-5.318%
2026-07-01	7.7900	7.8000	7.7900	7.8000	-6.587%	5	1,553	-6.410%
2026-06-30	8.1000	8.3900	8.1000	8.3500	+5.031%	5	1,548	-12.575%
2026-06-29	8.1500	8.1500	7.9500	7.9500	-2.454%	8	1,544	-8.176%
2026-06-25	7.9400	8.2500	7.9400	8.1500	+3.426%	23	1,540	-10.429%
2026-06-24	7.5200	7.8800	7.5200	7.8800	+6.486%	94	1,540	-7.360%
2026-06-23	7.4600	7.4600	7.4000	7.4000	+3.497%	10	1,463	-1.351%
2026-06-22	7.1300	7.1500	7.1300	7.1500	+0.281%	4	1,453	+2.098%
2026-06-17	7.2600	7.2600	6.9500	7.1300	+0.423%	13	1,453	+2.384%
2026-06-16	6.9500	7.1200	6.9500	7.1000	+4.412%	4	1,451	+2.817%
2026-06-15	6.7500	6.8000	6.7500	6.8000	-5.556%	17	1,448	+7.353%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-2.439%	2	1,436	+1.389%
2026-06-11	7.3800	7.3800	7.3800	7.3800	-0.673%	1	1,434	-1.084%
2026-06-10	7.4300	7.4300	7.4300	7.4300	-1.328%	2	1,433	-1.750%
2026-06-09	7.5500	7.5700	7.5300	7.5300	+4.875%	8	1,431	-3.054%
2026-06-08	7.4500	7.4500	7.1400	7.1800	-7.115%	93	1,432	+1.671%
2026-06-05	7.5200	7.7300	7.5200	7.7300	+8.873%	8	1,345	-5.563%
2026-06-04	7.1600	7.2200	7.1000	7.1000	-0.560%	13	1,339	+2.817%
2026-06-03	6.9300	7.1500	6.9300	7.1400	+3.030%	22	1,331	+2.241%
2026-06-02	6.8300	6.9300	6.8300	6.9300	+7.609%	9	1,318	+5.339%
2026-05-29	6.5400	6.6000	6.4400	6.4400	-0.923%	12	1,314	+13.354%
2026-05-28	6.7100	6.7100	6.4900	6.5000	0.000%	20	1,312	+12.308%
2026-05-27	6.4800	6.5000	6.4700	6.5000	+1.562%	8	1,295	+12.308%
2026-05-26	6.3600	6.4000	6.2900	6.4000	0.000%	108	1,287	+14.063%
2026-05-22	6.3700	6.4000	6.3000	6.4000	-1.538%	7	1,315	+14.063%
2026-05-21	6.4400	6.5200	6.4400	6.5000	+0.775%	5	1,312	+12.308%
2026-05-20	6.4500	6.4500	6.4500	6.4500	-4.444%	16	1,312	+13.178%
2026-05-18	6.6000	6.7500	6.6000	6.7500	+4.977%	38	1,331	+8.148%
2026-05-15	6.1000	6.4300	6.1000	6.4300	+10.862%	34	1,331	+13.530%
2026-05-14	5.9500	6.0300	5.7500	5.8000	-4.918%	123	1,359	+25.862%
2026-05-13	6.0500	6.1000	6.0500	6.1000	+0.993%	109	1,190	+19.672%
2026-05-12	6.0000	6.0800	6.0000	6.0400	+5.226%	4	1,190	+20.861%
2026-05-11	6.0000	6.0000	5.7400	5.7400	-3.367%	177	1,190	+27.178%
2026-05-08	6.0300	6.0300	5.9400	5.9400	-4.960%	2	1,349	+22.896%
2026-05-07	6.2500	6.2500	6.2500	6.2500	+7.759%	1	1,347	+16.800%
2026-05-06	5.8500	5.9000	5.5000	5.8000	-4.290%	184	1,348	+25.862%
2026-05-05	5.8700	6.0600	5.8100	6.0600	+1.000%	26	1,310	+20.462%
2026-05-04	6.0000	6.1200	5.9400	6.0000	-3.226%	84	1,304	+21.667%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-3.125%	11	1,228	+17.742%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-2.290%	88	1,228	+14.063%
2026-04-29	6.6000	6.6000	6.5500	6.5500	+1.080%	11	1,141	+11.450%
2026-04-28	6.4200	6.5000	6.4200	6.4800	+2.857%	16	1,150	+12.654%
2026-04-27	6.3500	6.4000	6.2600	6.3000	+0.159%	104	1,134	+15.873%
2026-04-24	6.2900	6.2900	6.2900	6.2900	+1.288%	1	1,034	+16.057%
2026-04-23	6.1500	6.2100	6.1500	6.2100	+1.471%	12	1,033	+17.552%
2026-04-22	5.9000	6.1200	5.9000	6.1200	-1.923%	4	1,021	+19.281%
2026-04-21	6.2000	6.2400	6.1500	6.2400	0.000%	9	1,026	+16.987%
2026-04-20	6.4500	6.4500	6.2200	6.2400	+1.961%	17	1,026	+16.987%
2026-04-17	6.0000	6.1400	5.9400	6.1200	-0.649%	13	1,030	+19.281%
2026-04-16	6.3300	6.4500	6.1600	6.1600	-0.645%	62	1,021	+18.506%
2026-04-15	6.3500	6.3500	6.2000	6.2000	-3.125%	22	968	+17.742%
2026-04-14	6.1800	6.4000	6.1000	6.4000	+1.587%	132	953	+14.063%
2026-04-13	6.4500	6.5500	6.3000	6.3000	-3.226%	19	825	+15.873%
2026-04-10	6.3500	6.5100	6.3500	6.5100	+1.244%	8	811	+12.135%
2026-04-09	6.5800	6.6000	6.4000	6.4300	-2.723%	9	807	+13.530%
2026-04-08	6.8300	6.8500	6.5300	6.6100	-6.506%	45	814	+10.439%
2026-04-07	7.1500	7.1500	7.0700	7.0700	-1.806%	2	851	+3.253%
2026-04-06	7.1500	7.2000	7.0000	7.2000	-2.703%	5	849	+1.389%
2026-04-02	7.5500	7.6200	7.4000	7.4000	+0.817%	8	848	-1.351%
2026-04-01	7.3500	7.4000	7.3400	7.3400	-0.407%	80	848	-0.545%
2026-03-31	7.6200	7.6200	7.3700	7.3700	-3.660%	20	797	-0.950%
2026-03-30	7.6200	7.6500	7.6200	7.6500	-0.520%	12	779	-4.575%
2026-03-27	7.6200	7.7500	7.5000	7.6900	+4.342%	57	771	-5.072%
2026-03-26	7.3700	7.3700	7.3700	7.3700	+5.891%	1	725	-0.950%
2026-03-25	7.0000	7.1500	6.9500	6.9600	-3.333%	118	724	+4.885%
2026-03-24	7.2000	7.2000	7.2000	7.2000	0.000%	1	606	+1.389%
2026-03-23	7.1500	7.2300	7.1000	7.2000	-2.439%	23	605	+1.389%
2026-03-20	7.3300	7.3800	7.3300	7.3800	-1.731%	4	614	-1.084%
2026-03-19	7.5100	7.5100	7.5100	7.5100	+4.306%	1	614	-2.796%
2026-03-18	7.1000	7.2000	7.1000	7.2000	+5.109%	4	613	+1.389%
2026-03-17	6.9000	6.9000	6.8500	6.8500	-2.143%	133	609	+6.569%
2026-03-16	6.9500	7.0000	6.9500	7.0000	-2.778%	3	476	+4.286%
2026-03-13	7.1000	7.2000	7.0500	7.2000	-4.000%	4	479	+1.389%
2026-03-12	7.3500	7.5000	7.3500	7.5000	+1.351%	2	483	-2.667%
2026-03-11	7.4000	7.4000	7.4000	7.4000	-5.972%	1	481	-1.351%
2026-03-10	7.8700	7.8700	7.8700	7.8700	+0.255%	1	480	-7.243%
2026-03-09	7.9000	7.9000	7.8500	7.8500	-1.258%	6	481	-7.006%
2026-03-06	7.9800	8.0000	7.6500	7.9500	+3.247%	114	477	-8.176%
2026-03-05	7.5500	7.7000	7.5500	7.7000	+4.054%	7	563	-5.195%
2026-03-04	7.4500	7.7000	7.4000	7.4000	-5.128%	15	556	-1.351%
2026-03-03	7.9000	7.9800	7.8000	7.8000	+1.961%	56	549	-6.410%
2026-03-02	7.9800	7.9800	7.5500	7.6500	-5.556%	12	493	-4.575%
2026-02-27	7.8500	8.1000	7.8500	8.1000	+8.144%	34	483	-9.877%
2026-02-26	7.4900	7.4900	7.4900	7.4900	+1.216%	1	464	-2.537%
2026-02-25	7.5000	7.5000	7.3300	7.4000	-5.128%	35	446	-1.351%
2026-02-24	7.9300	7.9300	7.8000	7.8000	-1.266%	62	446	-6.410%
2026-02-23	7.8100	8.0100	7.8100	7.9000	+2.597%	44	432	-7.595%
2026-02-20	7.6000	7.7300	7.6000	7.7000	+1.316%	11	418	-5.195%
2026-02-19	7.7500	7.7800	7.6000	7.6000	-1.935%	56	407	-3.947%
2026-02-18	7.7000	7.7500	7.7000	7.7500	+2.108%	4	351	-5.806%
2026-02-13	7.6100	7.6100	7.5500	7.5900	-3.924%	21	330	-3.821%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-1.250%	2	330	-7.595%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+5.263%	3	330	-8.750%
2026-02-10	7.7500	7.8500	7.6000	7.6000	+0.396%	25	327	-3.947%
2026-02-09	7.9500	7.9500	7.5700	7.5700	-3.567%	141	333	-3.567%
2026-02-06	8.3000	8.4000	7.5000	7.8500	-10.286%	80	415	-7.006%
2026-02-05	8.0300	8.8500	7.9500	8.7500	+12.036%	267	415	-16.571%
2026-02-04	7.4400	7.8100	7.0000	7.8100	+6.403%	75	181	-6.530%
2026-02-03	7.4000	7.4000	7.2300	7.3400	+2.657%	19	116	-0.545%
2026-02-02	7.2500	7.3000	7.0000	7.1500	+6.716%	31	118	+2.098%
2026-01-30	6.6000	6.7000	6.6000	6.7000	+2.761%	12	107	+8.955%
2026-01-29	6.4100	6.5200	6.3500	6.5200	+2.355%	6	95	+11.963%
2026-01-26	6.4500	6.5000	6.3700	6.3700	+4.426%	13	93	+14.600%
2026-01-22	6.1000	6.1000	6.1000	6.1000	-9.630%	1	82	+19.672%
2026-01-21	6.6000	6.7500	6.6000	6.7500	+3.528%	5	81	+8.148%
2026-01-20	6.5500	6.5500	6.4600	6.5200	+6.016%	3	76	+11.963%
2026-01-15	6.2500	6.2500	6.1500	6.1500	+2.500%	3	73	+18.699%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-5.956%	1	70	+21.667%
2026-01-07	6.3800	6.3800	6.3800	6.3800	-1.085%	1	69	+14.420%
2026-01-06	6.5400	6.5400	6.4500	6.4500	-0.769%	11	68	+13.178%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-9.091%	2	59	+12.308%
2026-01-02	7.1700	7.1700	7.1500	7.1500	-0.970%	11	59	+2.098%
2025-12-31	7.3100	7.3100	7.2200	7.2200	-1.096%	3	46	+1.108%
2025-12-26	7.3100	7.4000	7.1000	7.3000	+0.968%	5	46	0.000%
2025-12-24	7.2300	7.2300	7.2300	7.2300	+2.408%	1	44	+0.968%
2025-12-23	7.2500	7.2500	7.0600	7.0600	-1.259%	12	44	+3.399%
2025-12-22	7.1500	7.1500	7.1500	7.1500	-5.921%	9	35	+2.098%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+1.333%	5	36	-3.947%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+2.740%	1	31	-2.667%
2025-12-16	7.3000	7.3000	7.3000	7.3000	+8.631%	1	30	0.000%
2025-12-15	6.7200	6.7200	6.7200	6.7200	-0.149%	10	29	+8.631%
2025-12-12	6.7300	6.7300	6.7300	6.7300	+2.591%	1	29	+8.470%
2025-12-10	6.4000	6.5600	6.4000	6.5600	-0.606%	6	29	+11.280%
2025-12-09	6.9000	6.9000	6.6000	6.6000	-8.840%	5	33	+10.606%
2025-12-08	7.2000	7.2400	7.2000	7.2400	-3.851%	3	31	+0.829%
2025-12-03	7.5300	7.5300	7.5300	7.5300	-3.462%	5	31	-3.054%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-8.235%	2	26	-6.410%
2025-12-01	7.9000	8.5000	7.3000	8.5000	+16.438%	11	24	-14.118%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-6.170%	1	15	0.000%
2025-11-24	7.7800	7.7800	7.7800	7.7800	-4.774%	1	14	-6.170%
2025-11-21	8.1700	8.1700	7.8500	8.1700	+5.419%	3	14	-10.649%
2025-11-20	8.0100	8.0100	7.7500	7.7500	0.000%	11	0	-5.806%

.dark-mode .rz6JNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz6JNv{ 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