Dark

BMNR20280121P30
BMNR Jan 21 2028 30.00 Put (BMNR280121P00030000)
option OPRA

EOD

Sep 10, 2026

12.03+1.519%(+0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0400	12.0500	12.0300	12.0300	+1.519%	10	7,078	0.000%
2026-09-09	11.8500	11.8500	11.8500	11.8500	-0.837%	5	7,070	+1.519%
2026-09-08	11.9500	11.9500	11.9500	11.9500	+0.252%	10	7,070	+0.669%
2026-09-04	11.8000	12.0500	11.8000	11.9200	+3.114%	1,952	7,045	+0.923%
2026-09-03	12.2000	12.2000	11.5500	11.5600	-6.849%	33	7,045	+4.066%
2026-08-28	11.9500	12.4100	11.9500	12.4100	+5.348%	3	7,016	-3.062%
2026-08-27	11.8000	11.8000	11.5500	11.7800	-3.993%	164	7,017	+2.122%
2026-08-25	12.4200	12.4200	12.2700	12.2700	-2.619%	26	7,180	-1.956%
2026-08-24	12.7800	12.7800	12.6000	12.6000	-4.037%	72	7,181	-4.524%
2026-08-21	13.2700	13.2700	13.0400	13.1300	-3.950%	26	7,206	-8.378%
2026-08-20	13.4500	13.7500	13.4500	13.6700	-3.050%	69	7,187	-11.997%
2026-08-19	14.9700	14.9700	14.1000	14.1000	-4.665%	9	7,242	-14.681%
2026-08-18	14.7700	14.8900	14.7700	14.7900	-2.376%	13	7,241	-18.661%
2026-08-12	15.1500	15.1500	15.1500	15.1500	-0.656%	249	7,232	-20.594%
2026-08-11	15.2000	15.3100	15.2000	15.2500	-0.327%	8	7,130	-21.115%
2026-08-06	15.3000	15.3000	15.3000	15.3000	-0.326%	5	7,130	-21.373%
2026-08-05	15.5700	15.5700	15.3000	15.3500	-3.155%	4	7,130	-21.629%
2026-08-03	15.8500	15.8500	15.8500	15.8500	-0.999%	1	7,133	-24.101%
2026-07-31	15.9500	16.0900	15.9500	16.0100	+0.692%	7	7,132	-24.859%
2026-07-30	15.8200	15.9000	15.8200	15.9000	+0.442%	7	7,126	-24.340%
2026-07-29	15.8000	15.8300	15.7500	15.8300	+2.129%	51	7,119	-24.005%
2026-07-27	15.7500	15.7500	15.5000	15.5000	-5.947%	3	7,120	-22.387%
2026-07-24	16.4800	16.4800	16.4800	16.4800	+2.043%	1	7,120	-27.002%
2026-07-23	15.9900	16.1500	15.9900	16.1500	+4.261%	10	7,121	-25.511%
2026-07-22	15.4900	15.4900	15.4900	15.4900	-1.651%	1	7,119	-22.337%
2026-07-21	16.0100	16.0100	15.7500	15.7500	-3.963%	6	7,119	-23.619%
2026-07-20	16.4000	16.4000	16.4000	16.4000	-1.324%	1	7,120	-26.646%
2026-07-17	16.9400	17.2000	16.6200	16.6200	-0.479%	15	7,120	-27.617%
2026-07-16	16.8000	16.8000	16.7000	16.7000	-4.023%	7	7,119	-27.964%
2026-07-13	17.4000	17.4000	17.4000	17.4000	+2.776%	1	7,120	-30.862%
2026-07-10	16.9300	16.9300	16.9300	16.9300	-2.139%	10	7,119	-28.943%
2026-07-09	17.3000	17.3000	17.3000	17.3000	-1.086%	8	7,124	-30.462%
2026-07-08	17.4900	17.4900	17.4900	17.4900	+2.761%	1	7,132	-31.218%
2026-07-07	17.0200	17.0200	17.0200	17.0200	+1.069%	1	7,132	-29.318%
2026-07-06	17.3600	17.3800	16.8400	16.8400	-5.869%	401	7,131	-28.563%
2026-07-01	17.8900	17.8900	17.8900	17.8900	-2.294%	1	7,363	-32.756%
2026-06-30	18.2400	18.3100	18.2400	18.3100	+3.388%	11	7,364	-34.298%
2026-06-29	17.9400	17.9400	17.7100	17.7100	-2.101%	2	7,363	-32.072%
2026-06-26	17.7800	18.1800	17.7800	18.0900	-0.877%	14	7,362	-33.499%
2026-06-25	18.3000	18.3200	18.2500	18.2500	+3.517%	102	7,357	-34.082%
2026-06-24	17.3500	17.6300	17.3500	17.6300	+4.012%	7	7,431	-31.764%
2026-06-23	16.8500	16.9500	16.8500	16.9500	+1.134%	16	7,431	-29.027%
2026-06-18	16.8000	16.8000	16.6500	16.7600	+2.885%	12	7,423	-28.222%
2026-06-17	16.4500	16.4500	16.2900	16.2900	-4.176%	3	7,423	-26.151%
2026-06-11	16.8000	17.0000	16.8000	17.0000	+4.294%	2	7,423	-29.235%
2026-06-08	16.6500	16.6500	16.3000	16.3000	-3.264%	5	7,422	-26.196%
2026-06-05	16.4000	17.0800	16.4000	16.8500	+3.374%	110	7,422	-28.605%
2026-06-04	16.3000	16.3000	16.3000	16.3000	+2.839%	2	7,340	-26.196%
2026-06-02	15.8500	15.8500	15.8500	15.8500	+2.258%	12	7,338	-24.101%
2026-06-01	15.5000	15.5000	15.5000	15.5000	+3.059%	1	7,338	-22.387%
2026-05-29	15.7900	15.7900	15.0400	15.0400	-0.922%	10	7,338	-20.013%
2026-05-28	15.4700	15.4700	15.1800	15.1800	+0.330%	54	7,346	-20.751%
2026-05-27	15.1000	15.1600	15.1000	15.1300	+1.408%	23	7,372	-20.489%
2026-05-26	14.8000	14.9200	14.8000	14.9200	+0.134%	20	7,371	-19.370%
2026-05-22	14.9500	14.9500	14.8500	14.9000	-3.685%	16	7,381	-19.262%
2026-05-19	15.7600	15.7600	15.4600	15.4700	+1.111%	60	7,381	-22.237%
2026-05-18	15.4000	15.4000	15.2000	15.3000	+3.729%	295	7,570	-21.373%
2026-05-15	14.5000	14.7500	14.5000	14.7500	+2.431%	12	7,570	-18.441%
2026-05-14	14.4000	14.4000	14.4000	14.4000	+1.408%	1	7,565	-16.458%
2026-05-13	14.3000	14.3000	14.2000	14.2000	0.000%	4	7,564	-15.282%
2026-05-12	13.9000	14.2000	13.9000	14.2000	+4.412%	11	7,564	-15.282%
2026-05-11	13.6500	13.9700	13.6000	13.6000	-2.996%	17	7,564	-11.544%
2026-05-08	14.1500	14.1500	13.8500	14.0200	-0.778%	15	7,559	-14.194%
2026-05-07	14.0000	14.1300	14.0000	14.1300	+2.391%	26	7,556	-14.862%
2026-05-06	13.8000	13.8000	13.6900	13.8000	-0.719%	28	7,556	-12.826%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+0.725%	2	7,556	-13.453%
2026-05-04	13.9000	13.9000	13.8000	13.8000	-3.564%	4	7,558	-12.826%
2026-05-01	14.3100	14.4500	14.2800	14.3100	-2.719%	12	7,555	-15.933%
2026-04-30	14.9200	14.9200	14.7100	14.7100	-1.275%	3	7,555	-18.219%
2026-04-29	14.8500	15.2000	14.8000	14.9000	+2.617%	37	7,554	-19.262%
2026-04-28	14.5200	14.5200	14.5200	14.5200	+0.138%	1	7,525	-17.149%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+0.207%	1	7,525	-17.034%
2026-04-24	14.5000	14.7000	14.3500	14.4700	+2.989%	5	7,526	-16.862%
2026-04-22	14.0500	14.0500	14.0500	14.0500	-0.355%	4	7,530	-14.377%
2026-04-21	14.2500	14.3400	14.1000	14.1000	-1.536%	2,003	7,532	-14.681%
2026-04-20	14.2700	14.6500	14.2700	14.3200	+3.843%	27	5,833	-15.992%
2026-04-17	13.8000	13.8000	13.6400	13.7900	-3.566%	61	5,823	-12.763%
2026-04-16	14.3400	14.3400	14.3000	14.3000	-2.189%	3	5,792	-15.874%
2026-04-15	14.6200	14.6200	14.6200	14.6200	+0.550%	2	5,792	-17.715%
2026-04-14	14.0300	14.5400	13.9700	14.5400	-0.069%	9	5,794	-17.263%
2026-04-13	14.7500	14.7500	14.5000	14.5500	0.000%	31	5,797	-17.320%
2026-04-10	14.5500	14.5500	14.5500	14.5500	-2.349%	2	5,793	-17.320%
2026-04-09	14.9000	14.9000	14.9000	14.9000	0.000%	1	5,795	-19.262%
2026-04-08	15.3000	15.3000	14.7700	14.9000	-5.696%	18	5,795	-19.262%
2026-04-07	15.7500	15.8500	15.7500	15.8000	+2.597%	7	5,795	-23.861%
2026-04-06	15.2900	15.4000	15.2900	15.4000	-5.405%	2	5,793	-21.883%
2026-04-02	16.3600	16.4000	16.1300	16.2800	+2.778%	25	5,787	-26.106%
2026-04-01	15.9800	15.9800	15.8400	15.8400	-2.762%	15	5,787	-24.053%
2026-03-31	16.4700	16.4700	16.2900	16.2900	-2.746%	22	5,773	-26.151%
2026-03-30	16.3500	16.7500	16.3500	16.7500	+1.454%	18	5,752	-28.179%
2026-03-27	16.3100	16.5500	16.3000	16.5100	+2.547%	11	5,739	-27.135%
2026-03-26	16.1000	16.1000	16.1000	16.1000	+4.750%	2	5,734	-25.280%
2026-03-25	15.3700	15.3700	15.3700	15.3700	+0.655%	120	5,733	-21.731%
2026-03-23	15.2600	15.2700	15.2600	15.2700	-4.563%	3	5,613	-21.218%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+1.074%	3	5,610	-24.813%
2026-03-19	15.8000	15.8300	15.8000	15.8300	+4.834%	3	5,610	-24.005%
2026-03-18	15.1000	15.1000	15.1000	15.1000	+0.332%	2	5,607	-20.331%
2026-03-17	15.0000	15.0500	14.9800	15.0500	-0.791%	15	5,605	-20.066%
2026-03-16	15.0500	15.2000	15.0500	15.1700	-3.683%	4	5,603	-20.699%
2026-03-13	15.6800	15.7500	15.3900	15.7500	-1.869%	11	5,603	-23.619%
2026-03-12	16.0500	16.0500	16.0500	16.0500	0.000%	1	5,596	-25.047%
2026-03-11	16.0200	16.0500	16.0200	16.0500	-1.231%	3	5,596	-25.047%
2026-03-10	16.2500	16.2500	16.2500	16.2500	-0.307%	1	5,597	-25.969%
2026-03-09	16.6500	16.7600	16.3000	16.3000	-0.306%	53	5,596	-26.196%
2026-03-05	16.3500	16.3500	16.3500	16.3500	+1.869%	3	5,596	-26.422%
2026-03-04	16.0000	16.1200	16.0000	16.0500	-5.588%	5	5,593	-25.047%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+2.968%	3	5,592	-29.235%
2026-02-27	16.5100	16.5100	16.5100	16.5100	+1.288%	1	5,592	-27.135%
2026-02-25	16.3000	16.3000	16.3000	16.3000	-1.092%	10	5,582	-26.196%
2026-02-24	16.8000	16.8000	16.4800	16.4800	-3.626%	2	5,582	-27.002%
2026-02-23	16.7000	17.1000	16.0700	17.1000	+2.395%	16	5,581	-29.649%
2026-02-20	16.3500	16.7000	16.3500	16.7000	0.000%	60	5,575	-27.964%
2026-02-19	16.7800	16.7800	16.7000	16.7000	-0.595%	44	5,535	-27.964%
2026-02-17	16.8000	16.8000	16.8000	16.8000	+0.599%	1	5,524	-28.393%
2026-02-13	16.7000	16.7000	16.7000	16.7000	-0.890%	200	5,724	-27.964%
2026-02-12	16.7400	17.0600	16.7400	16.8500	+0.657%	32	5,724	-28.605%
2026-02-11	16.7400	16.7400	16.7400	16.7400	+1.516%	35	5,695	-28.136%
2026-02-10	16.4900	16.6900	16.4900	16.4900	-0.061%	10	5,695	-27.047%
2026-02-09	16.2000	16.6200	16.2000	16.5000	-2.482%	212	5,685	-27.091%
2026-02-06	17.5200	17.5200	16.8800	16.9200	-5.843%	217	5,476	-28.901%
2026-02-05	17.2300	17.9700	17.2300	17.9700	+7.669%	59	5,495	-33.055%
2026-02-04	16.4300	16.9000	16.4300	16.6900	+3.665%	187	5,452	-27.921%
2026-02-03	15.7500	16.1000	15.7500	16.1000	+1.706%	14	5,439	-25.280%
2026-02-02	15.5000	15.8600	15.0500	15.8300	+5.533%	29	5,473	-24.005%
2026-01-30	14.6600	15.3000	14.6600	15.0000	+3.306%	37	5,456	-19.800%
2026-01-29	14.3000	14.5200	13.0000	14.5200	+7.001%	219	5,472	-17.149%
2026-01-28	13.5700	13.8000	13.4500	13.5700	-1.309%	36	5,253	-11.349%
2026-01-27	14.1700	14.1700	13.7500	13.7500	-4.315%	158	5,261	-12.509%
2026-01-26	14.3100	14.4000	14.2800	14.3700	+4.130%	12	5,297	-16.284%
2026-01-23	14.3000	14.4000	13.8000	13.8000	-2.817%	13	5,285	-12.826%
2026-01-22	14.1500	14.3500	14.0200	14.2000	-0.351%	53	5,273	-15.282%
2026-01-21	14.4900	14.8000	14.2500	14.2500	-2.062%	192	5,232	-15.579%
2026-01-20	14.0700	14.6000	14.0700	14.5500	+4.827%	27	5,100	-17.320%
2026-01-16	14.0500	14.3000	13.5000	13.8800	+1.019%	20	5,055	-13.329%
2026-01-15	13.7500	13.9000	13.7400	13.7400	-0.073%	40	5,055	-12.445%
2026-01-14	13.2000	14.0700	13.2000	13.7500	-0.362%	41	5,017	-12.509%
2026-01-13	13.7700	13.8700	13.7200	13.8000	-1.075%	128	5,031	-12.826%
2026-01-12	14.0000	14.1300	13.7500	13.9500	+0.432%	2,655	5,014	-13.763%
2026-01-09	14.9500	14.9500	13.7000	13.8900	-0.644%	120	2,558	-13.391%
2026-01-08	14.1300	14.2300	13.9800	13.9800	+0.215%	18	2,465	-13.948%
2026-01-07	14.1000	14.1000	13.8700	13.9500	+1.234%	16	2,455	-13.763%
2026-01-06	13.9100	14.2000	13.7800	13.7800	-1.922%	370	2,443	-12.700%
2026-01-05	14.3000	14.5000	14.0500	14.0500	-2.431%	223	2,643	-14.377%
2026-01-02	14.9000	14.9000	14.4000	14.4000	-6.917%	278	2,643	-16.458%
2025-12-31	15.4400	15.7500	15.4400	15.4700	+0.520%	29	2,633	-22.237%
2025-12-30	15.4000	15.4000	15.2000	15.3900	+0.130%	52	2,633	-21.832%
2025-12-29	15.0000	15.4800	15.0000	15.3700	+0.458%	398	2,592	-21.731%
2025-12-26	15.3100	15.5000	15.3000	15.3000	-1.290%	74	2,242	-21.373%
2025-12-24	15.1500	15.5000	15.1500	15.5000	+2.853%	443	2,147	-22.387%
2025-12-23	15.4500	15.4500	15.0000	15.0700	-0.265%	357	2,147	-20.173%
2025-12-22	14.5500	15.2000	14.5500	15.1100	+0.733%	170	1,971	-20.384%
2025-12-19	15.5000	15.5700	14.4500	15.0000	-3.846%	125	1,986	-19.800%
2025-12-18	15.4700	16.0500	15.4700	15.6000	-7.143%	66	1,967	-22.885%
2025-12-17	15.4700	16.8000	14.9000	16.8000	+10.526%	40	1,941	-28.393%
2025-12-16	15.6500	15.6500	15.1600	15.2000	0.000%	8	1,940	-20.855%
2025-12-15	15.3500	15.3500	15.0100	15.2000	+7.042%	723	1,937	-20.855%
2025-12-12	14.4300	14.6500	14.1000	14.2000	+1.068%	81	1,664	-15.282%
2025-12-11	14.1900	14.1900	13.9500	14.0500	+1.959%	9	1,655	-14.377%
2025-12-10	13.9000	14.2000	13.7800	13.7800	-1.219%	70	1,657	-12.700%
2025-12-09	15.0000	15.0000	13.9500	13.9500	-7.309%	14	1,694	-13.763%
2025-12-08	15.0000	15.1500	15.0000	15.0500	-1.311%	15	1,703	-20.066%
2025-12-05	15.0000	15.3000	15.0000	15.2500	-0.327%	34	1,690	-21.115%
2025-12-04	15.4800	15.4800	15.2500	15.3000	-0.649%	8	1,659	-21.373%
2025-12-03	15.5800	15.7000	15.4000	15.4000	-0.965%	76	1,652	-21.883%
2025-12-02	16.1700	17.0000	15.5500	15.5500	-3.715%	58	1,585	-22.637%
2025-12-01	16.3900	16.5000	15.5500	16.1500	+7.667%	31	1,556	-25.511%
2025-11-28	16.9500	16.9500	15.0000	15.0000	-2.913%	101	1,536	-19.800%
2025-11-26	15.5500	15.6000	15.1500	15.4500	-1.905%	7	1,536	-22.136%
2025-11-25	15.8000	15.8000	15.5500	15.7500	+0.768%	6	1,536	-23.619%
2025-11-24	16.3500	16.3500	15.6000	15.6300	-7.020%	94	1,534	-23.033%
2025-11-21	16.5300	16.8100	16.5300	16.8100	+0.779%	11	1,546	-28.435%
2025-11-20	15.1500	16.8800	15.1500	16.6800	+4.250%	8	1,542	-27.878%
2025-11-19	15.4500	16.3300	15.3500	16.0000	+2.564%	290	1,539	-24.813%
2025-11-18	15.4400	15.6000	14.9000	15.6000	+0.322%	116	1,264	-22.885%
2025-11-17	14.6000	15.5500	14.6000	15.5500	+6.873%	43	1,204	-22.637%
2025-11-14	14.3000	14.8000	14.0000	14.5500	+4.676%	411	1,185	-17.320%
2025-11-13	13.3500	13.9000	13.3500	13.9000	+4.906%	2	1,014	-13.453%
2025-11-12	13.2500	13.2500	13.2500	13.2500	-0.749%	1	1,014	-9.208%
2025-11-11	13.7000	13.7000	12.9200	13.3500	-3.401%	371	1,014	-9.888%
2025-11-07	14.0000	14.0000	13.8200	13.8200	+1.618%	4	1,014	-12.952%
2025-11-06	13.5500	13.6000	13.2600	13.6000	+3.817%	163	1,014	-11.544%
2025-11-05	13.1000	13.1000	13.0500	13.1000	+1.708%	7	1,014	-8.168%
2025-11-04	13.3400	13.6600	12.8800	12.8800	+0.861%	52	1,020	-6.599%
2025-11-03	12.9500	13.0000	12.7200	12.7700	+0.235%	64	1,082	-5.795%
2025-10-31	12.7800	12.7800	12.7400	12.7400	+4.770%	50	1,082	-5.573%
2025-10-30	12.1600	12.5000	12.0000	12.1600	+3.754%	122	1,032	-1.069%
2025-10-29	11.5000	11.7700	10.9500	11.7200	+2.358%	297	923	+2.645%
2025-10-28	11.4000	11.4500	11.4000	11.4500	+0.881%	85	629	+5.066%
2025-10-27	11.4000	11.5500	11.1600	11.3500	-4.300%	48	572	+5.991%
2025-10-24	11.8600	11.8600	11.8600	11.8600	-2.547%	1	572	+1.433%
2025-10-23	12.1000	13.0500	11.7500	12.1700	+1.417%	336	571	-1.150%
2025-10-22	12.1100	12.1100	12.0000	12.0000	+1.351%	2	295	+0.250%
2025-10-21	11.5000	11.8400	11.5000	11.8400	-1.333%	14	292	+1.605%
2025-10-17	12.0600	12.0600	11.7500	12.0000	+2.564%	14	290	+0.250%
2025-10-16	11.7000	11.7000	11.7000	11.7000	+4.651%	20	276	+2.821%
2025-10-14	11.4000	11.4000	11.1800	11.1800	-2.358%	4	256	+7.603%
2025-10-13	11.2200	11.4500	11.2000	11.4500	-1.463%	8	252	+5.066%
2025-10-10	11.6200	11.6200	11.6200	11.6200	+6.606%	1	246	+3.528%
2025-10-09	10.6000	11.0200	10.6000	10.9000	+5.314%	17	245	+10.367%
2025-10-08	10.8000	11.2000	10.3500	10.3500	-2.358%	74	237	+16.232%
2025-10-07	10.5500	11.0000	10.4600	10.6000	-2.752%	43	219	+13.491%
2025-10-06	12.0500	12.0500	10.9000	10.9000	-11.741%	9	187	+10.367%
2025-10-03	12.3500	12.3500	12.3500	12.3500	-3.891%	2	185	-2.591%
2025-10-02	13.6900	13.6900	12.6000	12.8500	-0.772%	8	185	-6.381%
2025-10-01	13.0000	13.0400	12.8000	12.9500	-2.632%	31	187	-7.104%
2025-09-30	13.4200	13.4200	13.3000	13.3000	+4.890%	3	163	-9.549%
2025-09-29	13.1600	13.1600	12.6800	12.6800	-3.939%	11	161	-5.126%
2025-09-26	13.2000	13.2000	13.2000	13.2000	-2.222%	1	150	-8.864%
2025-09-25	13.3600	13.5500	13.3500	13.5000	+3.846%	8	150	-10.889%
2025-09-24	13.1000	13.1000	13.0000	13.0000	-2.402%	2	144	-7.462%
2025-09-23	13.3000	13.3500	13.2500	13.3200	-0.225%	19	143	-9.685%
2025-09-22	13.3500	13.5300	12.8400	13.3500	+1.136%	103	136	-9.888%
2025-09-19	13.1000	13.2000	13.1000	13.2000	-2.222%	4	77	-8.864%
2025-09-18	13.2000	13.5000	13.2000	13.5000	+0.746%	19	77	-10.889%
2025-09-17	13.3000	13.6600	13.3000	13.4000	+0.752%	19	78	-10.224%
2025-09-16	13.5300	13.5300	13.3000	13.3000	-8.276%	2	77	-9.549%
2025-09-15	13.2500	14.5000	13.2500	14.5000	0.000%	76	76	-17.034%

.dark-mode .v7M5qY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7M5qY{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P30BMNR Jan 21 2028 30.00 Put (BMNR280121P00030000)option OPRA

BMNR20280121P30
BMNR Jan 21 2028 30.00 Put (BMNR280121P00030000)
option OPRA