Dark

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

EOD

Jul 9, 2026

9.10-1.622%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.1000	9.1000	9.1000	9.1000	-1.622%	5	10,140	0.000%
2026-07-08	9.2500	9.2500	9.2500	9.2500	+3.583%	200	10,135	-1.622%
2026-07-07	8.9300	8.9300	8.9300	8.9300	+2.057%	10	9,935	+1.904%
2026-07-06	8.0000	8.9500	8.0000	8.7500	-5.405%	17	9,945	+4.000%
2026-07-02	9.0000	9.2500	9.0000	9.2500	+0.543%	9	9,933	-1.622%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-4.860%	1	9,933	-1.087%
2026-06-30	9.8500	9.8500	9.6500	9.6700	+0.834%	10	9,933	-5.895%
2026-06-29	9.5900	9.5900	9.5900	9.5900	-0.725%	1	9,925	-5.109%
2026-06-26	9.9300	9.9300	9.6600	9.6600	-0.923%	28	9,925	-5.797%
2026-06-25	9.6000	9.7600	9.6000	9.7500	+2.957%	21	9,897	-6.667%
2026-06-24	9.0000	9.4700	9.0000	9.4700	+6.285%	25	9,882	-3.907%
2026-06-23	8.9000	8.9100	8.8300	8.9100	+4.089%	3	9,890	+2.132%
2026-06-22	8.3000	8.5600	8.2300	8.5600	-2.171%	3	9,892	+6.308%
2026-06-18	8.7500	8.7500	8.6500	8.7500	+2.100%	43	9,855	+4.000%
2026-06-17	8.5800	8.6000	8.5000	8.5700	-0.117%	56	9,855	+6.184%
2026-06-16	8.2800	8.5800	8.2800	8.5800	+4.380%	2	9,905	+6.061%
2026-06-15	8.0800	8.2500	8.0800	8.2200	-4.751%	11	9,905	+10.706%
2026-06-12	8.6000	8.6300	8.5000	8.6300	-2.596%	8	9,898	+5.446%
2026-06-11	9.0300	9.1000	8.8600	8.8600	-1.006%	9	9,893	+2.709%
2026-06-10	8.9500	8.9500	8.9500	8.9500	+0.336%	2	9,896	+1.676%
2026-06-09	8.9500	8.9500	8.6000	8.9200	+4.941%	22	9,894	+2.018%
2026-06-08	8.7500	8.7500	8.5000	8.5000	-5.134%	76	9,912	+7.059%
2026-06-05	8.8900	9.0700	8.8300	8.9600	+5.536%	90	9,838	+1.562%
2026-06-04	8.5400	8.5400	8.4900	8.4900	-1.164%	9	9,851	+7.185%
2026-06-03	8.2800	8.5900	8.2800	8.5900	+5.399%	14	9,850	+5.937%
2026-06-02	8.1000	8.3200	8.1000	8.1500	+3.295%	60	9,836	+11.656%
2026-06-01	8.0000	8.1500	7.8200	7.8900	+2.468%	136	9,812	+15.336%
2026-05-29	7.6800	7.7000	7.6800	7.7000	-1.028%	8	9,905	+18.182%
2026-05-27	7.7700	7.7800	7.7700	7.7800	+2.368%	30	9,907	+16.967%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-1.427%	3	9,877	+19.737%
2026-05-22	7.6700	7.7100	7.5000	7.7100	-0.516%	5	9,874	+18.029%
2026-05-21	7.7800	7.8700	7.7500	7.7500	+0.649%	4	9,874	+17.419%
2026-05-20	7.8500	7.8500	7.7000	7.7000	-2.532%	36	9,874	+18.182%
2026-05-19	8.0300	8.0300	7.9000	7.9000	-1.619%	6	9,840	+15.190%
2026-05-18	7.9900	8.3500	7.8500	8.0300	+4.286%	85	9,840	+13.325%
2026-05-15	7.3600	7.7000	7.3600	7.7000	+7.692%	31	9,840	+18.182%
2026-05-14	7.4000	7.5000	7.0700	7.1500	-2.055%	35	9,852	+27.273%
2026-05-13	7.3000	7.4000	7.2000	7.3000	+1.389%	189	9,536	+24.658%
2026-05-12	7.2000	7.3500	7.1700	7.2000	+2.857%	158	9,536	+26.389%
2026-05-11	7.2000	7.2000	6.8500	7.0000	-2.098%	78	9,536	+30.000%
2026-05-08	7.2600	7.2700	7.1000	7.1500	-1.379%	296	9,532	+27.273%
2026-05-07	7.0600	7.2500	7.0600	7.2500	+3.571%	264	9,758	+25.517%
2026-05-06	7.0100	7.1000	6.9500	7.0000	+0.287%	30	9,502	+30.000%
2026-05-05	7.3500	7.3500	6.9800	6.9800	-2.104%	34	9,518	+30.372%
2026-05-04	7.4000	7.4000	7.1000	7.1300	-5.186%	787	9,500	+27.630%
2026-05-01	7.5000	7.5200	7.5000	7.5200	-1.053%	12	10,213	+21.011%
2026-04-30	7.9000	8.0500	7.6000	7.6000	-2.689%	35	10,213	+19.737%
2026-04-29	7.7500	7.8500	7.7500	7.8100	+3.307%	21	10,192	+16.517%
2026-04-28	7.7000	7.8200	7.5600	7.5600	+0.800%	15	10,207	+20.370%
2026-04-27	7.6000	7.6000	7.4500	7.5000	-0.531%	15	10,192	+21.333%
2026-04-24	7.2500	7.5800	7.2500	7.5400	+0.399%	85	10,203	+20.690%
2026-04-23	7.4900	7.5800	7.4100	7.5100	+0.267%	15	10,282	+21.172%
2026-04-22	7.2200	7.4900	7.2200	7.4900	+0.134%	10	10,276	+21.495%
2026-04-21	7.4000	7.4800	7.4000	7.4800	+1.081%	44	10,261	+21.658%
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	+26.389%
2026-04-16	7.3700	7.4500	7.3600	7.4500	0.000%	20	10,216	+22.148%
2026-04-15	7.5800	7.8500	7.4500	7.4500	-2.359%	8	10,206	+22.148%
2026-04-14	7.4000	7.6300	7.4000	7.6300	-0.261%	9	10,206	+19.266%
2026-04-13	7.8500	7.8500	7.6000	7.6500	-1.923%	19	10,199	+18.954%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+0.775%	2	10,205	+16.667%
2026-04-09	7.7900	7.9000	7.5500	7.7400	-2.642%	3,062	10,207	+17.571%
2026-04-08	8.1500	8.1500	7.7400	7.9500	-5.357%	10	7,209	+14.465%
2026-04-07	8.4000	8.4000	8.4000	8.4000	+1.205%	3	7,215	+8.333%
2026-04-06	8.4000	8.4000	8.2500	8.3000	-6.742%	27	7,218	+9.639%
2026-04-02	9.0500	9.0500	8.8200	8.9000	+2.064%	37	7,165	+2.247%
2026-04-01	8.7600	8.9300	8.7200	8.7200	+0.230%	54	7,165	+4.358%
2026-03-31	8.8500	8.9800	8.7000	8.7000	-5.435%	24	7,144	+4.598%
2026-03-30	9.1500	9.2000	9.1500	9.2000	+1.657%	7	7,147	-1.087%
2026-03-27	9.0000	9.0500	8.9500	9.0500	+4.023%	7	7,144	+0.552%
2026-03-26	8.6100	8.8000	8.5000	8.7000	+4.192%	77	7,137	+4.598%
2026-03-25	8.4000	8.4000	8.2500	8.3500	-0.949%	661	7,107	+8.982%
2026-03-24	8.4300	8.7000	8.4300	8.4300	+0.357%	9	6,460	+7.948%
2026-03-23	8.4000	8.5300	8.4000	8.4000	-3.670%	31	6,463	+8.333%
2026-03-20	8.7000	8.7200	8.7000	8.7200	+1.750%	6	6,454	+4.358%
2026-03-19	8.7300	8.7300	8.5700	8.5700	+7.125%	6	6,458	+6.184%
2026-03-17	8.0900	8.1700	7.9800	8.0000	-1.840%	7	6,452	+13.750%
2026-03-16	8.1500	8.2800	8.1500	8.1500	-5.780%	14	6,451	+11.656%
2026-03-13	8.7000	8.7000	8.1500	8.6500	-1.143%	63	6,465	+5.202%
2026-03-12	8.6800	8.8100	8.6800	8.7500	+0.575%	13	6,450	+4.000%
2026-03-11	8.7000	8.7000	8.7000	8.7000	-2.793%	201	6,439	+4.598%
2026-03-10	8.9400	8.9500	8.7000	8.9500	-0.223%	17	6,238	+1.676%
2026-03-09	9.5500	9.5500	8.9700	8.9700	-4.064%	22	6,224	+1.449%
2026-03-06	9.3700	9.4400	9.2500	9.3500	+4.469%	26	6,217	-2.674%
2026-03-05	8.8000	9.0000	8.8000	8.9500	+2.638%	12	6,217	+1.676%
2026-03-04	9.1000	9.1000	8.7200	8.7200	-2.679%	12	6,205	+4.358%
2026-03-03	9.1500	9.2300	8.8700	8.9600	-1.538%	23	6,215	+1.562%
2026-03-02	8.8000	9.1000	8.8000	9.1000	-3.191%	10	6,192	0.000%
2026-02-27	9.2800	9.4000	9.2800	9.4000	+4.097%	4	6,186	-3.191%
2026-02-26	8.7800	9.0300	8.7800	9.0300	+3.793%	17	6,184	+0.775%
2026-02-25	8.8400	8.9500	8.7000	8.7000	-3.867%	15	6,191	+4.598%
2026-02-24	9.1600	9.1600	9.0500	9.0500	-3.723%	30	6,191	+0.552%
2026-02-23	9.2500	9.4000	9.0000	9.4000	+4.444%	44	6,161	-3.191%
2026-02-20	9.1000	9.1000	9.0000	9.0000	-2.174%	57	6,165	+1.111%
2026-02-19	9.3000	9.3000	9.2000	9.2000	-0.325%	63	6,168	-1.087%
2026-02-18	9.2000	9.2600	9.0100	9.2300	+0.764%	22	6,105	-1.408%
2026-02-17	9.1000	9.2500	9.0000	9.1600	+1.215%	97	6,103	-0.655%
2026-02-13	9.2500	9.2500	8.8900	9.0500	+0.444%	334	6,385	+0.552%
2026-02-12	9.2800	9.4100	9.0100	9.0100	-3.945%	4	6,385	+0.999%
2026-02-11	9.3900	9.4100	9.3800	9.3800	+3.646%	5	6,381	-2.985%
2026-02-10	9.1100	9.2000	9.0500	9.0500	+1.117%	17	6,378	+0.552%
2026-02-09	9.4000	9.4000	8.8500	8.9500	-2.928%	254	6,361	+1.676%
2026-02-06	9.7000	9.7000	8.8500	9.2200	-9.163%	3,770	6,535	-1.302%
2026-02-05	9.3200	10.1500	9.3200	10.1500	+9.730%	61	2,773	-10.345%
2026-02-04	9.0500	9.4000	8.5700	9.2500	+7.433%	76	2,747	-1.622%
2026-02-03	8.6500	8.9500	8.3000	8.6100	+0.702%	37	2,743	+5.691%
2026-02-02	8.4000	8.6000	8.1000	8.5500	+5.556%	120	2,695	+6.433%
2026-01-30	7.9100	8.1000	7.7500	8.1000	-5.374%	241	2,607	+12.346%
2026-01-29	7.5500	8.5600	7.4500	8.5600	+14.133%	108	2,366	+6.308%
2026-01-28	7.3000	7.5000	7.3000	7.5000	-0.925%	13	2,270	+21.333%
2026-01-27	7.5700	7.5700	7.5700	7.5700	-1.304%	100	2,283	+20.211%
2026-01-26	7.6000	7.6700	7.6000	7.6700	-0.130%	2	2,383	+18.644%
2026-01-23	7.7000	7.7000	7.6800	7.6800	+0.524%	101	2,382	+18.490%
2026-01-22	7.5200	7.6400	7.5200	7.6400	-2.675%	9	2,483	+19.110%
2026-01-21	7.5500	7.8700	7.5500	7.8500	+4.667%	4	2,475	+15.924%
2026-01-20	7.8500	7.9900	7.5000	7.5000	0.000%	125	2,471	+21.333%
2026-01-16	7.4000	7.5000	7.4000	7.5000	0.000%	11	2,363	+21.333%
2026-01-15	7.4500	7.5000	7.3500	7.5000	+2.041%	7	2,363	+21.333%
2026-01-14	7.3000	7.4900	7.3000	7.3500	+0.685%	18	2,363	+23.810%
2026-01-13	7.3000	7.4000	7.3000	7.3000	-2.667%	35	2,367	+24.658%
2026-01-12	7.7000	7.7000	7.5000	7.5000	-3.846%	27	2,340	+21.333%
2026-01-09	7.6800	7.8000	7.3500	7.8000	+5.548%	15	2,344	+16.667%
2026-01-08	7.6300	7.7000	7.3900	7.3900	-1.467%	31	2,357	+23.139%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-2.597%	11	2,328	+21.333%
2026-01-06	7.6000	7.7000	7.6000	7.7000	+1.316%	24	2,319	+18.182%
2026-01-05	7.7300	7.8500	7.6000	7.6000	-5.000%	46	2,320	+19.737%
2026-01-02	8.4900	8.4900	8.0000	8.0000	-8.046%	78	2,320	+13.750%
2025-12-31	8.4000	8.7000	8.4000	8.7000	+4.819%	67	2,313	+4.598%
2025-12-30	8.4000	8.5500	8.3000	8.3000	+0.606%	109	2,313	+9.639%
2025-12-29	8.5100	8.5500	8.2500	8.2500	-2.941%	16	2,256	+10.303%
2025-12-26	8.6800	8.6800	8.2000	8.5000	-0.468%	524	2,240	+7.059%
2025-12-24	8.4400	8.5400	8.3100	8.5400	+1.065%	75	2,162	+6.557%
2025-12-23	9.0000	9.0000	8.4200	8.4500	+0.595%	5	2,162	+7.692%
2025-12-22	8.2000	8.4000	8.2000	8.4000	+16.667%	6	2,154	+8.333%
2025-12-19	8.8000	8.8000	7.2000	7.2000	-20.442%	83	2,154	+26.389%
2025-12-18	8.8000	9.0500	8.7500	9.0500	+2.841%	25	2,072	+0.552%
2025-12-17	8.5600	8.8000	8.4900	8.8000	+4.513%	7	2,047	+3.409%
2025-12-16	8.1900	8.6000	8.1900	8.4200	+2.184%	114	2,040	+8.076%
2025-12-15	8.4500	8.4500	7.8000	8.2400	+7.572%	25	2,126	+10.437%
2025-12-12	7.8200	7.9900	7.6600	7.6600	-1.161%	16	2,104	+18.799%
2025-12-11	7.8500	7.8500	7.7500	7.7500	+3.333%	5	2,099	+17.419%
2025-12-10	7.5000	7.8500	7.0000	7.5000	-5.063%	32	2,096	+21.333%
2025-12-09	8.3000	8.3000	7.9000	7.9000	-8.671%	7	2,070	+15.190%
2025-12-08	8.5700	8.6500	8.4500	8.6500	0.000%	4	2,072	+5.202%
2025-12-05	8.3500	8.6500	8.3500	8.6500	+1.051%	12	2,072	+5.202%
2025-12-04	8.7000	8.7000	8.5000	8.5600	-2.171%	3	2,064	+6.308%
2025-12-03	8.5800	9.1500	8.5800	8.7500	-0.906%	185	2,063	+4.000%
2025-12-02	8.8300	8.8300	8.8300	8.8300	-4.230%	10	1,939	+3.058%
2025-12-01	9.0000	9.5500	9.0000	9.2200	+5.977%	72	1,939	-1.302%
2025-11-28	8.5100	8.7000	8.4000	8.7000	+1.163%	404	1,913	+4.598%
2025-11-26	8.7700	8.7700	8.6000	8.6000	-2.273%	11	1,521	+5.814%
2025-11-25	8.9700	8.9700	8.7500	8.8000	+0.571%	6	1,521	+3.409%
2025-11-24	9.3000	9.3800	8.7500	8.7500	-7.113%	478	1,523	+4.000%
2025-11-21	10.0900	10.0900	9.2000	9.4200	+0.749%	26	1,093	-3.397%
2025-11-20	8.8100	9.5300	8.4000	9.3500	+5.174%	174	1,091	-2.674%
2025-11-19	8.5000	9.0000	8.4000	8.8900	+13.828%	350	977	+2.362%
2025-11-18	8.3700	8.6000	7.8100	7.8100	-8.655%	519	667	+16.517%
2025-11-17	7.9000	8.6100	7.9000	8.5500	+11.039%	103	159	+6.433%
2025-11-14	7.6000	8.1000	7.6000	7.7000	+3.356%	36	73	+18.182%
2025-11-13	7.2500	7.4500	6.8500	7.4500	+3.616%	29	38	+22.148%
2025-11-12	7.1000	7.1900	7.1000	7.1900	+0.559%	9	24	+26.565%
2025-11-11	7.1500	7.1500	7.1500	7.1500	+2.143%	1	18	+27.273%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-4.110%	4	17	+30.000%
2025-11-07	7.4000	7.6000	7.3000	7.3000	0.000%	13	0	+24.658%

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