Dark

BMNR20280121P25
BMNR Jan 21 2028 25.00 Put (BMNR280121P00025000)
option OPRA

EOD

Jul 7, 2026

12.90+1.896%(+0.24)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	12.8500	12.9000	12.8500	12.9000	+1.896%	70	6,248	0.000%
2026-07-06	12.8400	12.8400	12.6600	12.6600	-2.615%	13	6,309	+1.896%
2026-07-02	13.0500	13.0500	13.0000	13.0000	-2.108%	3	6,318	-0.769%
2026-07-01	13.2500	13.3000	13.2500	13.2800	-3.136%	70	6,318	-2.861%
2026-06-30	14.0000	14.0000	13.7100	13.7100	+1.556%	14	6,275	-5.908%
2026-06-29	13.7000	13.9500	13.5000	13.5000	-1.818%	74	6,269	-4.444%
2026-06-26	14.0000	14.0500	13.6500	13.7500	-0.722%	77	6,212	-6.182%
2026-06-25	13.5000	13.9000	13.5000	13.8500	+3.745%	13	6,215	-6.859%
2026-06-24	12.9500	13.3500	12.9500	13.3500	+4.706%	14	6,214	-3.371%
2026-06-23	12.7500	12.7500	12.7500	12.7500	+4.082%	1	6,204	+1.176%
2026-06-22	12.2000	12.2500	11.8500	12.2500	-2.778%	65	6,203	+5.306%
2026-06-18	12.6500	12.6500	12.6000	12.6000	+0.398%	29	6,206	+2.381%
2026-06-17	12.4000	12.5500	12.1400	12.5500	+2.953%	62	6,206	+2.789%
2026-06-16	12.1900	12.1900	12.1900	12.1900	+5.086%	10	6,231	+5.824%
2026-06-15	11.8700	11.8700	11.6000	11.6000	-9.020%	29	6,221	+11.207%
2026-06-12	12.7500	12.7500	12.7500	12.7500	-0.078%	27	6,194	+1.176%
2026-06-11	12.9000	12.9500	12.7500	12.7600	-0.313%	39	6,194	+1.097%
2026-06-10	12.7000	12.9500	12.5400	12.8000	+1.186%	90	6,171	+0.781%
2026-06-09	12.4800	12.9500	12.4000	12.6500	+2.846%	323	6,205	+1.976%
2026-06-08	12.4000	12.4000	12.2200	12.3000	-4.577%	19	6,211	+4.878%
2026-06-05	12.3300	12.8900	12.3300	12.8900	+4.967%	16	6,209	+0.078%
2026-06-04	12.2500	12.3800	12.2100	12.2800	+0.409%	9	6,214	+5.049%
2026-06-03	11.9800	12.3500	11.9800	12.2300	+2.601%	246	6,217	+5.478%
2026-06-02	11.7500	11.9200	11.7500	11.9200	+4.105%	32	6,095	+8.221%
2026-06-01	11.3500	11.4500	11.3500	11.4500	+1.778%	360	6,095	+12.664%
2026-05-29	11.5500	11.5500	11.1500	11.2500	-0.706%	234	6,290	+14.667%
2026-05-27	11.4000	11.4000	11.2900	11.3300	+1.797%	290	6,285	+13.857%
2026-05-26	11.0500	11.1300	11.0400	11.1300	-0.179%	4	6,479	+15.903%
2026-05-22	11.1700	11.1700	11.1500	11.1500	-0.446%	5	6,485	+15.695%
2026-05-20	11.2000	11.2000	11.2000	11.2000	-3.198%	2	6,485	+15.179%
2026-05-19	11.5700	11.5700	11.5700	11.5700	+0.609%	3	6,516	+11.495%
2026-05-18	11.3500	11.5000	11.3500	11.5000	+5.023%	40	6,516	+12.174%
2026-05-15	10.9500	10.9500	10.9500	10.9500	+3.302%	1	6,516	+17.808%
2026-05-13	10.7500	10.7500	10.5600	10.6000	+5.055%	79	6,515	+21.698%
2026-05-11	10.2500	10.3000	10.0900	10.0900	-2.981%	107	6,512	+27.849%
2026-05-08	10.4500	10.4500	10.3500	10.4000	-0.383%	50	6,462	+24.038%
2026-05-07	10.4100	10.6100	10.4100	10.4400	+2.353%	18	6,463	+23.563%
2026-05-06	10.1000	10.2500	10.1000	10.2000	-0.488%	8	6,480	+26.471%
2026-05-05	10.2500	10.3900	10.2500	10.2500	-0.485%	11	6,486	+25.854%
2026-05-04	10.4400	10.6000	10.3000	10.3000	-6.703%	28	6,496	+25.243%
2026-04-30	10.9500	11.1000	10.9500	11.0400	-2.731%	51	6,499	+16.848%
2026-04-29	10.7000	11.3500	10.7000	11.3500	+4.608%	11	6,462	+13.656%
2026-04-27	10.8500	10.8500	10.8500	10.8500	0.000%	2	6,453	+18.894%
2026-04-24	10.7700	10.8500	10.7700	10.8500	+2.358%	9	6,455	+18.894%
2026-04-22	10.3000	10.6000	10.3000	10.6000	-1.852%	1,625	6,456	+21.698%
2026-04-21	10.5500	10.8000	10.5500	10.8000	+2.467%	28	5,067	+19.444%
2026-04-17	10.4000	10.5500	10.2900	10.5400	-1.862%	146	5,069	+22.391%
2026-04-16	10.7500	10.7500	10.7000	10.7400	+0.187%	9	5,037	+20.112%
2026-04-15	10.9000	10.9000	10.7200	10.7200	-1.471%	4	5,035	+20.336%
2026-04-14	10.8800	10.8800	10.8800	10.8800	-1.982%	6	5,035	+18.566%
2026-04-13	11.0000	11.1000	10.8000	11.1000	+0.181%	24	5,041	+16.216%
2026-04-10	10.9500	11.2000	10.9500	11.0800	-0.628%	119	5,053	+16.426%
2026-04-09	11.0000	11.1500	11.0000	11.1500	+0.996%	5	4,969	+15.695%
2026-04-08	11.6500	11.6500	11.0400	11.0400	-5.802%	16	4,970	+16.848%
2026-04-06	11.9500	12.3000	11.5000	11.7200	-5.788%	64	4,965	+10.068%
2026-04-02	12.5200	12.6900	12.4400	12.4400	+1.967%	14	4,947	+3.698%
2026-04-01	12.0800	12.2000	12.0800	12.2000	-0.408%	5	4,947	+5.738%
2026-03-31	12.6500	12.6500	12.2500	12.2500	-4.669%	44	4,942	+5.306%
2026-03-30	12.4200	12.9000	12.4200	12.8500	+1.181%	27	4,916	+0.389%
2026-03-27	12.6000	12.7000	12.6000	12.7000	+3.252%	42	4,916	+1.575%
2026-03-26	11.8900	12.3000	11.8900	12.3000	+3.797%	10	4,874	+4.878%
2026-03-23	12.2500	12.2500	11.8500	11.8500	-2.066%	3	4,871	+8.861%
2026-03-20	12.1400	12.3500	12.1000	12.1000	-0.820%	15	4,872	+6.612%
2026-03-19	12.2000	12.2000	12.2000	12.2000	+5.354%	5	4,866	+5.738%
2026-03-18	11.5300	11.6500	11.5200	11.5800	+2.116%	8	4,866	+11.399%
2026-03-17	11.3800	11.3800	11.3000	11.3400	0.000%	10	4,858	+13.757%
2026-03-16	11.5000	11.5000	11.3200	11.3400	-4.706%	16	4,850	+13.757%
2026-03-13	11.8000	11.9000	11.8000	11.9000	-2.857%	39	4,834	+8.403%
2026-03-12	12.2100	12.2500	12.2100	12.2500	+0.492%	5	4,833	+5.306%
2026-03-11	12.3000	12.3000	12.1900	12.1900	-2.480%	52	4,828	+5.824%
2026-03-10	12.3000	12.5000	12.3000	12.5000	-2.267%	3	4,827	+3.200%
2026-03-09	12.8000	12.8000	12.6800	12.7900	+1.912%	13	4,827	+0.860%
2026-03-05	12.4000	12.5800	12.4000	12.5500	+0.400%	8	4,835	+2.789%
2026-03-04	12.4000	12.5000	12.4000	12.5000	-1.575%	26	4,829	+3.200%
2026-03-03	12.7000	12.7000	12.7000	12.7000	+1.600%	3	4,830	+1.575%
2026-03-02	12.9000	12.9000	12.5000	12.5000	-4.215%	51	4,830	+3.200%
2026-02-27	12.7000	13.1100	12.7000	13.0500	+4.400%	20	4,780	-1.149%
2026-02-26	12.5000	12.6700	12.5000	12.5000	+2.627%	14	4,780	+3.200%
2026-02-25	12.5700	12.5700	12.0000	12.1800	-6.380%	167	4,785	+5.911%
2026-02-24	12.9100	13.0100	12.9000	13.0100	+3.254%	4	4,785	-0.846%
2026-02-23	12.9300	12.9300	12.6000	12.6000	+5.000%	9	4,785	+2.381%
2026-02-20	12.8500	12.8500	12.0000	12.0000	-5.882%	10	4,789	+7.500%
2026-02-19	12.7500	12.7500	12.7500	12.7500	+2.740%	5	4,788	+1.176%
2026-02-18	12.4100	12.4100	12.4100	12.4100	-2.206%	3	4,788	+3.948%
2026-02-17	12.8700	12.8700	12.6900	12.6900	+1.520%	5	4,788	+1.655%
2026-02-13	12.8500	12.8500	12.4000	12.5000	-4.653%	11	4,788	+3.200%
2026-02-12	12.9800	13.1100	12.9800	13.1100	-2.889%	5	4,788	-1.602%
2026-02-11	13.0200	13.5000	13.0200	13.5000	+6.299%	14	4,784	-4.444%
2026-02-10	12.8000	12.9500	12.7000	12.7000	-1.013%	380	4,791	+1.575%
2026-02-09	12.8300	12.8300	12.8300	12.8300	-0.697%	4	4,573	+0.546%
2026-02-06	13.5000	13.5500	12.9200	12.9200	-7.714%	126	4,569	-0.155%
2026-02-05	13.2800	14.0000	13.0700	14.0000	+8.780%	52	4,579	-7.857%
2026-02-04	12.5000	13.0000	12.3100	12.8700	+4.042%	79	4,577	+0.233%
2026-02-03	12.1400	12.5000	12.1000	12.3700	+2.486%	78	4,527	+4.285%
2026-02-02	11.9500	12.1000	11.7200	12.0700	+6.344%	40	4,487	+6.877%
2026-01-30	11.4500	11.6000	11.0000	11.3500	+2.068%	530	4,494	+13.656%
2026-01-29	10.7000	11.1200	10.6500	11.1200	+8.700%	212	4,496	+16.007%
2026-01-28	10.4000	10.5000	10.0500	10.2300	-3.217%	433	4,631	+26.100%
2026-01-27	10.9000	10.9500	10.5500	10.5700	-0.283%	150	4,229	+22.044%
2026-01-26	10.8000	10.8300	10.6000	10.6000	-1.395%	46	4,359	+21.698%
2026-01-23	10.8000	11.0600	10.7500	10.7500	+0.467%	93	4,314	+20.000%
2026-01-22	10.8500	10.9000	10.7000	10.7000	0.000%	157	4,301	+20.561%
2026-01-21	11.2000	11.4900	10.7000	10.7000	-3.167%	98	4,208	+20.561%
2026-01-20	11.3000	11.3000	10.8400	11.0500	+5.641%	113	4,122	+16.742%
2026-01-16	10.7000	10.7000	10.4600	10.4600	-1.321%	20	4,128	+23.327%
2026-01-15	10.5500	10.6000	10.3800	10.6000	+1.145%	124	4,128	+21.698%
2026-01-14	10.3000	10.4800	10.0000	10.4800	+0.769%	46	4,002	+23.092%
2026-01-13	10.4500	10.7000	10.4000	10.4000	-0.952%	48	3,972	+24.038%
2026-01-12	10.7500	10.7500	10.5000	10.5000	-1.316%	125	4,001	+22.857%
2026-01-09	10.7000	10.7000	10.5000	10.6400	+1.333%	7	4,050	+21.241%
2026-01-08	10.9500	10.9500	10.3000	10.5000	-1.408%	36	4,049	+22.857%
2026-01-07	10.7500	10.7500	10.6000	10.6500	-2.024%	57	4,044	+21.127%
2026-01-06	10.4500	10.9400	10.4500	10.8700	+0.648%	23	4,063	+18.675%
2026-01-05	10.7500	10.9400	10.7000	10.8000	-4.425%	28	4,082	+19.444%
2026-01-02	11.4800	11.4800	11.1500	11.3000	-5.439%	28	4,076	+14.159%
2025-12-31	11.9900	12.0500	11.9000	11.9500	+1.702%	35	4,078	+7.950%
2025-12-30	11.9300	11.9300	11.7000	11.7500	-1.261%	257	4,078	+9.787%
2025-12-29	11.7000	11.9500	11.7000	11.9000	+0.422%	11	4,093	+8.403%
2025-12-26	11.8500	11.9000	11.8200	11.8500	-0.420%	233	4,092	+8.861%
2025-12-24	11.7500	11.9000	11.5000	11.9000	+1.449%	243	4,229	+8.403%
2025-12-23	12.3000	12.3000	11.5000	11.7300	+1.121%	282	4,229	+9.974%
2025-12-22	11.5700	11.6000	11.4000	11.6000	-1.193%	110	4,210	+11.207%
2025-12-19	12.1000	12.1000	11.7400	11.7400	-3.770%	5	4,100	+9.881%
2025-12-18	11.8000	12.2500	11.7500	12.2000	+1.582%	117	4,095	+5.738%
2025-12-17	11.5200	12.1000	11.5200	12.0100	+1.780%	14	4,083	+7.410%
2025-12-16	11.9100	11.9100	11.7500	11.8000	+1.724%	11	4,079	+9.322%
2025-12-15	11.2300	11.6500	11.0000	11.6000	+9.228%	83	4,086	+11.207%
2025-12-12	10.7500	11.1000	10.6200	10.6200	+1.143%	31	4,054	+21.469%
2025-12-11	10.7700	11.0500	10.5000	10.5000	+1.156%	465	4,038	+22.857%
2025-12-10	10.9000	11.5000	10.3000	10.3800	-3.889%	101	4,473	+24.277%
2025-12-09	11.0000	11.0000	10.8000	10.8000	-3.052%	8	4,480	+19.444%
2025-12-08	11.6000	11.9200	11.1400	11.1400	-5.593%	48	4,482	+15.799%
2025-12-05	11.8000	11.8000	11.8000	11.8000	-0.422%	1	4,458	+9.322%
2025-12-04	12.0500	12.0900	11.8500	11.8500	+0.680%	4	4,457	+8.861%
2025-12-03	11.7800	12.2000	11.7700	11.7700	-0.085%	12	4,457	+9.601%
2025-12-02	12.4800	12.6000	11.7800	11.7800	-6.730%	84	4,447	+9.508%
2025-12-01	12.2500	12.9000	12.2500	12.6300	+5.250%	115	4,418	+2.138%
2025-11-28	11.0700	12.0000	11.0700	12.0000	0.000%	456	4,320	+7.500%
2025-11-26	12.1500	12.1500	11.5500	12.0000	-1.639%	42	3,865	+7.500%
2025-11-25	12.2000	12.8000	12.2000	12.2000	+2.263%	36	3,865	+5.738%
2025-11-24	12.4500	12.9000	11.9300	11.9300	-8.231%	1,079	3,851	+8.131%
2025-11-21	12.9800	13.3800	12.7600	13.0000	0.000%	503	3,850	-0.769%
2025-11-20	12.1400	13.4000	12.1100	13.0000	+2.767%	295	3,569	-0.769%
2025-11-19	11.8900	12.6500	11.8400	12.6500	+7.660%	473	3,766	+1.976%
2025-11-18	12.0000	12.0000	11.2000	11.7500	-2.083%	262	3,404	+9.787%
2025-11-17	11.0000	12.0500	11.0000	12.0000	+7.335%	56	3,217	+7.500%
2025-11-14	10.1500	11.3500	10.1500	11.1800	+6.476%	202	3,174	+15.385%
2025-11-13	9.8100	10.6500	9.8100	10.5000	+3.653%	70	3,108	+22.857%
2025-11-12	10.2000	10.2000	10.1000	10.1300	+0.796%	13	3,038	+27.345%
2025-11-11	10.2900	10.2900	10.0000	10.0500	+0.299%	17	3,047	+28.358%
2025-11-10	9.8400	10.1000	9.5000	10.0200	-1.765%	31	3,031	+28.743%
2025-11-07	10.8000	10.8000	9.0500	10.2000	-3.774%	21	3,027	+26.471%
2025-11-06	10.3000	10.6000	10.2000	10.6000	+7.396%	65	3,034	+21.698%
2025-11-05	10.0000	10.0000	9.5000	9.8700	-1.399%	144	3,031	+30.699%
2025-11-04	9.9000	10.1000	9.4000	10.0100	+3.196%	169	2,931	+28.871%
2025-11-03	9.5000	9.7000	9.3600	9.7000	+7.182%	432	2,631	+32.990%
2025-10-31	9.1700	9.2700	8.8300	9.0500	-3.723%	22	2,631	+42.541%
2025-10-30	8.7500	9.4000	8.7500	9.4000	+6.576%	95	2,622	+37.234%
2025-10-29	8.5000	8.8200	8.5000	8.8200	+3.765%	3	2,587	+46.259%
2025-10-28	8.3900	8.6000	8.3900	8.5000	+1.796%	109	2,584	+51.765%
2025-10-27	8.5000	8.6000	8.3200	8.3500	-5.650%	91	2,651	+54.491%
2025-10-24	8.8000	9.1300	8.5000	8.8500	-2.747%	527	2,651	+45.763%
2025-10-23	9.0500	9.2800	9.0000	9.1000	+1.111%	22	2,956	+41.758%
2025-10-22	8.8000	9.3000	8.6500	9.0000	+3.448%	159	2,934	+43.333%
2025-10-21	8.2500	8.7000	8.2500	8.7000	+1.517%	26	2,933	+48.276%
2025-10-20	8.0500	8.6300	8.0500	8.5700	-2.057%	62	2,908	+50.525%
2025-10-17	9.0000	9.1000	8.4000	8.7500	+2.941%	195	2,866	+47.429%
2025-10-16	8.3800	8.7900	8.3800	8.5000	-2.299%	79	2,758	+51.765%
2025-10-15	8.4000	8.8000	8.2500	8.7000	+2.353%	212	2,682	+48.276%
2025-10-14	8.4700	8.7000	8.3000	8.5000	+3.659%	104	2,470	+51.765%
2025-10-13	8.3500	8.6000	7.9500	8.2000	-4.540%	399	2,386	+57.317%
2025-10-10	7.8000	8.6000	7.0500	8.5900	+8.734%	237	2,051	+50.175%
2025-10-09	7.8500	8.5000	7.8000	7.9000	-1.126%	336	1,989	+63.291%
2025-10-08	8.0000	8.2000	7.9200	7.9900	+2.436%	115	1,734	+61.452%
2025-10-07	7.8500	7.9800	7.7300	7.8000	-7.692%	75	1,723	+65.385%
2025-10-06	8.7200	8.8500	8.2000	8.4500	-7.143%	225	1,755	+52.663%
2025-10-03	9.3000	9.3000	9.0000	9.1000	-3.191%	111	1,769	+41.758%
2025-10-02	9.6000	9.6600	9.2300	9.4000	-4.082%	67	1,744	+37.234%
2025-10-01	10.0000	10.0900	9.7500	9.8000	-2.488%	403	1,717	+31.633%
2025-09-30	10.1000	10.2300	10.0400	10.0500	+0.500%	60	1,347	+28.358%
2025-09-29	10.0000	10.0000	9.8500	10.0000	-2.818%	30	1,287	+29.000%
2025-09-26	10.2000	10.4700	9.9900	10.2900	+0.390%	142	1,276	+25.364%
2025-09-25	10.2000	10.4000	10.0000	10.2500	+2.500%	100	1,226	+25.854%
2025-09-24	10.0000	10.1000	9.8500	10.0000	0.000%	230	1,134	+29.000%
2025-09-23	10.1500	10.1800	9.7500	10.0000	-4.762%	82	940	+29.000%
2025-09-22	9.5000	10.5000	9.5000	10.5000	+5.000%	569	862	+22.857%
2025-09-19	10.1000	10.2000	9.9000	10.0000	-1.961%	9	367	+29.000%
2025-09-18	10.0000	10.4000	10.0000	10.2000	-1.449%	59	360	+26.471%
2025-09-17	10.2500	10.4500	10.1500	10.3500	+3.500%	208	315	+24.638%
2025-09-16	10.3500	10.3500	10.0000	10.0000	+8.108%	15	107	+29.000%
2025-09-15	10.1800	10.4000	9.2500	9.2500	0.000%	108	94	+39.459%

.dark-mode .LM94fP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LM94fP{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P25BMNR Jan 21 2028 25.00 Put (BMNR280121P00025000)option OPRA

BMNR20280121P25
BMNR Jan 21 2028 25.00 Put (BMNR280121P00025000)
option OPRA