Dark

BMNR20280121P20
BMNR Jan 21 2028 20.00 Put (BMNR280121P00020000)
option OPRA

EOD

Sep 10, 2026

5.70+2.334%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7000	5.7000	5.7000	5.7000	+2.334%	10	10,703	0.000%
2026-09-09	5.5700	5.5700	5.5700	5.5700	+2.202%	1	10,693	+2.334%
2026-09-04	5.5500	5.5700	5.4500	5.4500	+4.207%	17	10,711	+4.587%
2026-09-03	5.6500	5.6500	5.2000	5.2300	-10.137%	1,014	10,711	+8.987%
2026-09-02	5.9000	5.9100	5.8200	5.8200	+1.748%	513	11,240	-2.062%
2026-09-01	5.7500	5.7500	5.6000	5.7200	+3.249%	519	10,727	-0.350%
2026-08-31	5.7700	5.8800	5.5200	5.5400	-4.483%	22	10,226	+2.888%
2026-08-28	5.5500	5.8000	5.5400	5.8000	+5.455%	48	10,232	-1.724%
2026-08-27	5.5500	5.6700	5.3500	5.5000	-2.655%	141	10,268	+3.636%
2026-08-26	5.7800	5.7800	5.6500	5.6500	-2.586%	16	10,205	+0.885%
2026-08-25	5.9500	5.9500	5.7600	5.8000	-3.333%	86	10,211	-1.724%
2026-08-24	6.0000	6.1000	5.9500	6.0000	-5.512%	44	10,252	-5.000%
2026-08-21	6.3000	6.5500	6.2500	6.3500	-3.053%	157	10,239	-10.236%
2026-08-20	6.3600	6.6500	6.3600	6.5500	-4.935%	19	10,226	-12.977%
2026-08-19	7.2500	7.2500	6.7000	6.8900	-6.766%	110	10,215	-17.271%
2026-08-18	7.3900	7.4000	7.3900	7.3900	+1.233%	10	10,246	-22.869%
2026-08-17	7.3300	7.4000	7.2500	7.3000	-5.318%	89	10,246	-21.918%
2026-08-14	7.7100	7.7100	7.7100	7.7100	+1.048%	2	10,297	-26.070%
2026-08-13	7.6300	7.6300	7.6300	7.6300	+0.926%	1	10,295	-25.295%
2026-08-12	7.7000	7.7000	7.5600	7.5600	-1.818%	2	10,294	-24.603%
2026-08-11	7.5500	7.7000	7.5500	7.7000	-0.645%	12	10,296	-25.974%
2026-08-10	7.7500	7.7500	7.7500	7.7500	+2.649%	1	10,288	-26.452%
2026-08-07	7.5000	7.5500	7.3500	7.5500	-0.658%	6	10,289	-24.503%
2026-08-06	7.6000	7.6000	7.6000	7.6000	-0.654%	1	10,293	-25.000%
2026-08-05	7.6500	7.6500	7.6500	7.6500	-1.290%	1	10,294	-25.490%
2026-08-04	7.9500	7.9500	7.7500	7.7500	-3.125%	175	10,295	-26.452%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+2.564%	4	10,126	-28.750%
2026-07-30	7.8500	7.8900	7.8000	7.8000	-3.704%	52	10,122	-26.923%
2026-07-29	8.1300	8.1300	8.1000	8.1000	+1.250%	8	10,122	-29.630%
2026-07-28	8.0200	8.0200	8.0000	8.0000	+0.629%	2	10,126	-28.750%
2026-07-27	8.2500	8.2500	7.9500	7.9500	-7.558%	5	10,126	-28.302%
2026-07-24	8.6000	8.6000	8.6000	8.6000	+8.312%	1	10,126	-33.721%
2026-07-22	7.8500	8.0500	7.7500	7.9400	-2.815%	18	10,126	-28.212%
2026-07-21	8.1500	8.2100	8.1000	8.1700	-2.738%	18	10,140	-30.233%
2026-07-20	8.4000	8.4000	8.4000	8.4000	-5.085%	7	10,126	-32.143%
2026-07-17	8.8500	8.8500	8.8500	8.8500	+1.375%	4	10,133	-35.593%
2026-07-16	8.7300	8.7300	8.7300	8.7300	+1.159%	1	10,129	-34.708%
2026-07-15	8.7500	8.7500	8.4000	8.6300	+0.583%	56	10,130	-33.951%
2026-07-14	8.8000	8.8000	8.5800	8.5800	-6.230%	6	10,133	-33.566%
2026-07-13	9.1500	9.1500	9.1500	9.1500	+2.578%	1	10,139	-37.705%
2026-07-10	8.9100	8.9300	8.9100	8.9200	-1.978%	6	10,140	-36.099%
2026-07-09	9.1000	9.1000	9.1000	9.1000	-1.622%	5	10,140	-37.363%
2026-07-08	9.2500	9.2500	9.2500	9.2500	+3.583%	200	10,135	-38.378%
2026-07-07	8.9300	8.9300	8.9300	8.9300	+2.057%	10	9,935	-36.170%
2026-07-06	8.0000	8.9500	8.0000	8.7500	-5.405%	17	9,945	-34.857%
2026-07-02	9.0000	9.2500	9.0000	9.2500	+0.543%	9	9,933	-38.378%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-4.860%	1	9,933	-38.043%
2026-06-30	9.8500	9.8500	9.6500	9.6700	+0.834%	10	9,933	-41.055%
2026-06-29	9.5900	9.5900	9.5900	9.5900	-0.725%	1	9,925	-40.563%
2026-06-26	9.9300	9.9300	9.6600	9.6600	-0.923%	28	9,925	-40.994%
2026-06-25	9.6000	9.7600	9.6000	9.7500	+2.957%	21	9,897	-41.538%
2026-06-24	9.0000	9.4700	9.0000	9.4700	+6.285%	25	9,882	-39.810%
2026-06-23	8.9000	8.9100	8.8300	8.9100	+4.089%	3	9,890	-36.027%
2026-06-22	8.3000	8.5600	8.2300	8.5600	-2.171%	3	9,892	-33.411%
2026-06-18	8.7500	8.7500	8.6500	8.7500	+2.100%	43	9,855	-34.857%
2026-06-17	8.5800	8.6000	8.5000	8.5700	-0.117%	56	9,855	-33.489%
2026-06-16	8.2800	8.5800	8.2800	8.5800	+4.380%	2	9,905	-33.566%
2026-06-15	8.0800	8.2500	8.0800	8.2200	-4.751%	11	9,905	-30.657%
2026-06-12	8.6000	8.6300	8.5000	8.6300	-2.596%	8	9,898	-33.951%
2026-06-11	9.0300	9.1000	8.8600	8.8600	-1.006%	9	9,893	-35.666%
2026-06-10	8.9500	8.9500	8.9500	8.9500	+0.336%	2	9,896	-36.313%
2026-06-09	8.9500	8.9500	8.6000	8.9200	+4.941%	22	9,894	-36.099%
2026-06-08	8.7500	8.7500	8.5000	8.5000	-5.134%	76	9,912	-32.941%
2026-06-05	8.8900	9.0700	8.8300	8.9600	+5.536%	90	9,838	-36.384%
2026-06-04	8.5400	8.5400	8.4900	8.4900	-1.164%	9	9,851	-32.862%
2026-06-03	8.2800	8.5900	8.2800	8.5900	+5.399%	14	9,850	-33.644%
2026-06-02	8.1000	8.3200	8.1000	8.1500	+3.295%	60	9,836	-30.061%
2026-06-01	8.0000	8.1500	7.8200	7.8900	+2.468%	136	9,812	-27.757%
2026-05-29	7.6800	7.7000	7.6800	7.7000	-1.028%	8	9,905	-25.974%
2026-05-27	7.7700	7.7800	7.7700	7.7800	+2.368%	30	9,907	-26.735%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-1.427%	3	9,877	-25.000%
2026-05-22	7.6700	7.7100	7.5000	7.7100	-0.516%	5	9,874	-26.070%
2026-05-21	7.7800	7.8700	7.7500	7.7500	+0.649%	4	9,874	-26.452%
2026-05-20	7.8500	7.8500	7.7000	7.7000	-2.532%	36	9,874	-25.974%
2026-05-19	8.0300	8.0300	7.9000	7.9000	-1.619%	6	9,840	-27.848%
2026-05-18	7.9900	8.3500	7.8500	8.0300	+4.286%	85	9,840	-29.016%
2026-05-15	7.3600	7.7000	7.3600	7.7000	+7.692%	31	9,840	-25.974%
2026-05-14	7.4000	7.5000	7.0700	7.1500	-2.055%	35	9,852	-20.280%
2026-05-13	7.3000	7.4000	7.2000	7.3000	+1.389%	189	9,536	-21.918%
2026-05-12	7.2000	7.3500	7.1700	7.2000	+2.857%	158	9,536	-20.833%
2026-05-11	7.2000	7.2000	6.8500	7.0000	-2.098%	78	9,536	-18.571%
2026-05-08	7.2600	7.2700	7.1000	7.1500	-1.379%	296	9,532	-20.280%
2026-05-07	7.0600	7.2500	7.0600	7.2500	+3.571%	264	9,758	-21.379%
2026-05-06	7.0100	7.1000	6.9500	7.0000	+0.287%	30	9,502	-18.571%
2026-05-05	7.3500	7.3500	6.9800	6.9800	-2.104%	34	9,518	-18.338%
2026-05-04	7.4000	7.4000	7.1000	7.1300	-5.186%	787	9,500	-20.056%
2026-05-01	7.5000	7.5200	7.5000	7.5200	-1.053%	12	10,213	-24.202%
2026-04-30	7.9000	8.0500	7.6000	7.6000	-2.689%	35	10,213	-25.000%
2026-04-29	7.7500	7.8500	7.7500	7.8100	+3.307%	21	10,192	-27.017%
2026-04-28	7.7000	7.8200	7.5600	7.5600	+0.800%	15	10,207	-24.603%
2026-04-27	7.6000	7.6000	7.4500	7.5000	-0.531%	15	10,192	-24.000%
2026-04-24	7.2500	7.5800	7.2500	7.5400	+0.399%	85	10,203	-24.403%
2026-04-23	7.4900	7.5800	7.4100	7.5100	+0.267%	15	10,282	-24.101%
2026-04-22	7.2200	7.4900	7.2200	7.4900	+0.134%	10	10,276	-23.899%
2026-04-21	7.4000	7.4800	7.4000	7.4800	+1.081%	44	10,261	-23.797%
2026-04-20	7.4000	7.6000	7.3900	7.4000	+2.778%	100	10,261	-22.973%
2026-04-17	7.4000	7.4000	7.1000	7.2000	-3.356%	226	10,172	-20.833%
2026-04-16	7.3700	7.4500	7.3600	7.4500	0.000%	20	10,216	-23.490%
2026-04-15	7.5800	7.8500	7.4500	7.4500	-2.359%	8	10,206	-23.490%
2026-04-14	7.4000	7.6300	7.4000	7.6300	-0.261%	9	10,206	-25.295%
2026-04-13	7.8500	7.8500	7.6000	7.6500	-1.923%	19	10,199	-25.490%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+0.775%	2	10,205	-26.923%
2026-04-09	7.7900	7.9000	7.5500	7.7400	-2.642%	3,062	10,207	-26.357%
2026-04-08	8.1500	8.1500	7.7400	7.9500	-5.357%	10	7,209	-28.302%
2026-04-07	8.4000	8.4000	8.4000	8.4000	+1.205%	3	7,215	-32.143%
2026-04-06	8.4000	8.4000	8.2500	8.3000	-6.742%	27	7,218	-31.325%
2026-04-02	9.0500	9.0500	8.8200	8.9000	+2.064%	37	7,165	-35.955%
2026-04-01	8.7600	8.9300	8.7200	8.7200	+0.230%	54	7,165	-34.633%
2026-03-31	8.8500	8.9800	8.7000	8.7000	-5.435%	24	7,144	-34.483%
2026-03-30	9.1500	9.2000	9.1500	9.2000	+1.657%	7	7,147	-38.043%
2026-03-27	9.0000	9.0500	8.9500	9.0500	+4.023%	7	7,144	-37.017%
2026-03-26	8.6100	8.8000	8.5000	8.7000	+4.192%	77	7,137	-34.483%
2026-03-25	8.4000	8.4000	8.2500	8.3500	-0.949%	661	7,107	-31.737%
2026-03-24	8.4300	8.7000	8.4300	8.4300	+0.357%	9	6,460	-32.384%
2026-03-23	8.4000	8.5300	8.4000	8.4000	-3.670%	31	6,463	-32.143%
2026-03-20	8.7000	8.7200	8.7000	8.7200	+1.750%	6	6,454	-34.633%
2026-03-19	8.7300	8.7300	8.5700	8.5700	+7.125%	6	6,458	-33.489%
2026-03-17	8.0900	8.1700	7.9800	8.0000	-1.840%	7	6,452	-28.750%
2026-03-16	8.1500	8.2800	8.1500	8.1500	-5.780%	14	6,451	-30.061%
2026-03-13	8.7000	8.7000	8.1500	8.6500	-1.143%	63	6,465	-34.104%
2026-03-12	8.6800	8.8100	8.6800	8.7500	+0.575%	13	6,450	-34.857%
2026-03-11	8.7000	8.7000	8.7000	8.7000	-2.793%	201	6,439	-34.483%
2026-03-10	8.9400	8.9500	8.7000	8.9500	-0.223%	17	6,238	-36.313%
2026-03-09	9.5500	9.5500	8.9700	8.9700	-4.064%	22	6,224	-36.455%
2026-03-06	9.3700	9.4400	9.2500	9.3500	+4.469%	26	6,217	-39.037%
2026-03-05	8.8000	9.0000	8.8000	8.9500	+2.638%	12	6,217	-36.313%
2026-03-04	9.1000	9.1000	8.7200	8.7200	-2.679%	12	6,205	-34.633%
2026-03-03	9.1500	9.2300	8.8700	8.9600	-1.538%	23	6,215	-36.384%
2026-03-02	8.8000	9.1000	8.8000	9.1000	-3.191%	10	6,192	-37.363%
2026-02-27	9.2800	9.4000	9.2800	9.4000	+4.097%	4	6,186	-39.362%
2026-02-26	8.7800	9.0300	8.7800	9.0300	+3.793%	17	6,184	-36.877%
2026-02-25	8.8400	8.9500	8.7000	8.7000	-3.867%	15	6,191	-34.483%
2026-02-24	9.1600	9.1600	9.0500	9.0500	-3.723%	30	6,191	-37.017%
2026-02-23	9.2500	9.4000	9.0000	9.4000	+4.444%	44	6,161	-39.362%
2026-02-20	9.1000	9.1000	9.0000	9.0000	-2.174%	57	6,165	-36.667%
2026-02-19	9.3000	9.3000	9.2000	9.2000	-0.325%	63	6,168	-38.043%
2026-02-18	9.2000	9.2600	9.0100	9.2300	+0.764%	22	6,105	-38.245%
2026-02-17	9.1000	9.2500	9.0000	9.1600	+1.215%	97	6,103	-37.773%
2026-02-13	9.2500	9.2500	8.8900	9.0500	+0.444%	334	6,385	-37.017%
2026-02-12	9.2800	9.4100	9.0100	9.0100	-3.945%	4	6,385	-36.737%
2026-02-11	9.3900	9.4100	9.3800	9.3800	+3.646%	5	6,381	-39.232%
2026-02-10	9.1100	9.2000	9.0500	9.0500	+1.117%	17	6,378	-37.017%
2026-02-09	9.4000	9.4000	8.8500	8.9500	-2.928%	254	6,361	-36.313%
2026-02-06	9.7000	9.7000	8.8500	9.2200	-9.163%	3,770	6,535	-38.178%
2026-02-05	9.3200	10.1500	9.3200	10.1500	+9.730%	61	2,773	-43.842%
2026-02-04	9.0500	9.4000	8.5700	9.2500	+7.433%	76	2,747	-38.378%
2026-02-03	8.6500	8.9500	8.3000	8.6100	+0.702%	37	2,743	-33.798%
2026-02-02	8.4000	8.6000	8.1000	8.5500	+5.556%	120	2,695	-33.333%
2026-01-30	7.9100	8.1000	7.7500	8.1000	-5.374%	241	2,607	-29.630%
2026-01-29	7.5500	8.5600	7.4500	8.5600	+14.133%	108	2,366	-33.411%
2026-01-28	7.3000	7.5000	7.3000	7.5000	-0.925%	13	2,270	-24.000%
2026-01-27	7.5700	7.5700	7.5700	7.5700	-1.304%	100	2,283	-24.703%
2026-01-26	7.6000	7.6700	7.6000	7.6700	-0.130%	2	2,383	-25.684%
2026-01-23	7.7000	7.7000	7.6800	7.6800	+0.524%	101	2,382	-25.781%
2026-01-22	7.5200	7.6400	7.5200	7.6400	-2.675%	9	2,483	-25.393%
2026-01-21	7.5500	7.8700	7.5500	7.8500	+4.667%	4	2,475	-27.389%
2026-01-20	7.8500	7.9900	7.5000	7.5000	0.000%	125	2,471	-24.000%
2026-01-16	7.4000	7.5000	7.4000	7.5000	0.000%	11	2,363	-24.000%
2026-01-15	7.4500	7.5000	7.3500	7.5000	+2.041%	7	2,363	-24.000%
2026-01-14	7.3000	7.4900	7.3000	7.3500	+0.685%	18	2,363	-22.449%
2026-01-13	7.3000	7.4000	7.3000	7.3000	-2.667%	35	2,367	-21.918%
2026-01-12	7.7000	7.7000	7.5000	7.5000	-3.846%	27	2,340	-24.000%
2026-01-09	7.6800	7.8000	7.3500	7.8000	+5.548%	15	2,344	-26.923%
2026-01-08	7.6300	7.7000	7.3900	7.3900	-1.467%	31	2,357	-22.869%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-2.597%	11	2,328	-24.000%
2026-01-06	7.6000	7.7000	7.6000	7.7000	+1.316%	24	2,319	-25.974%
2026-01-05	7.7300	7.8500	7.6000	7.6000	-5.000%	46	2,320	-25.000%
2026-01-02	8.4900	8.4900	8.0000	8.0000	-8.046%	78	2,320	-28.750%
2025-12-31	8.4000	8.7000	8.4000	8.7000	+4.819%	67	2,313	-34.483%
2025-12-30	8.4000	8.5500	8.3000	8.3000	+0.606%	109	2,313	-31.325%
2025-12-29	8.5100	8.5500	8.2500	8.2500	-2.941%	16	2,256	-30.909%
2025-12-26	8.6800	8.6800	8.2000	8.5000	-0.468%	524	2,240	-32.941%
2025-12-24	8.4400	8.5400	8.3100	8.5400	+1.065%	75	2,162	-33.255%
2025-12-23	9.0000	9.0000	8.4200	8.4500	+0.595%	5	2,162	-32.544%
2025-12-22	8.2000	8.4000	8.2000	8.4000	+16.667%	6	2,154	-32.143%
2025-12-19	8.8000	8.8000	7.2000	7.2000	-20.442%	83	2,154	-20.833%
2025-12-18	8.8000	9.0500	8.7500	9.0500	+2.841%	25	2,072	-37.017%
2025-12-17	8.5600	8.8000	8.4900	8.8000	+4.513%	7	2,047	-35.227%
2025-12-16	8.1900	8.6000	8.1900	8.4200	+2.184%	114	2,040	-32.304%
2025-12-15	8.4500	8.4500	7.8000	8.2400	+7.572%	25	2,126	-30.825%
2025-12-12	7.8200	7.9900	7.6600	7.6600	-1.161%	16	2,104	-25.587%
2025-12-11	7.8500	7.8500	7.7500	7.7500	+3.333%	5	2,099	-26.452%
2025-12-10	7.5000	7.8500	7.0000	7.5000	-5.063%	32	2,096	-24.000%
2025-12-09	8.3000	8.3000	7.9000	7.9000	-8.671%	7	2,070	-27.848%
2025-12-08	8.5700	8.6500	8.4500	8.6500	0.000%	4	2,072	-34.104%
2025-12-05	8.3500	8.6500	8.3500	8.6500	+1.051%	12	2,072	-34.104%
2025-12-04	8.7000	8.7000	8.5000	8.5600	-2.171%	3	2,064	-33.411%
2025-12-03	8.5800	9.1500	8.5800	8.7500	-0.906%	185	2,063	-34.857%
2025-12-02	8.8300	8.8300	8.8300	8.8300	-4.230%	10	1,939	-35.447%
2025-12-01	9.0000	9.5500	9.0000	9.2200	+5.977%	72	1,939	-38.178%
2025-11-28	8.5100	8.7000	8.4000	8.7000	+1.163%	404	1,913	-34.483%
2025-11-26	8.7700	8.7700	8.6000	8.6000	-2.273%	11	1,521	-33.721%
2025-11-25	8.9700	8.9700	8.7500	8.8000	+0.571%	6	1,521	-35.227%
2025-11-24	9.3000	9.3800	8.7500	8.7500	-7.113%	478	1,523	-34.857%
2025-11-21	10.0900	10.0900	9.2000	9.4200	+0.749%	26	1,093	-39.490%
2025-11-20	8.8100	9.5300	8.4000	9.3500	+5.174%	174	1,091	-39.037%
2025-11-19	8.5000	9.0000	8.4000	8.8900	+13.828%	350	977	-35.883%
2025-11-18	8.3700	8.6000	7.8100	7.8100	-8.655%	519	667	-27.017%
2025-11-17	7.9000	8.6100	7.9000	8.5500	+11.039%	103	159	-33.333%
2025-11-14	7.6000	8.1000	7.6000	7.7000	+3.356%	36	73	-25.974%
2025-11-13	7.2500	7.4500	6.8500	7.4500	+3.616%	29	38	-23.490%
2025-11-12	7.1000	7.1900	7.1000	7.1900	+0.559%	9	24	-20.723%
2025-11-11	7.1500	7.1500	7.1500	7.1500	+2.143%	1	18	-20.280%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-4.110%	4	17	-18.571%
2025-11-07	7.4000	7.6000	7.3000	7.3000	0.000%	13	0	-21.918%

.dark-mode .BcNnhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcNnhK{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P20BMNR Jan 21 2028 20.00 Put (BMNR280121P00020000)option OPRA

BMNR20280121P20
BMNR Jan 21 2028 20.00 Put (BMNR280121P00020000)
option OPRA