Dark

BMNR20280121P45
BMNR Jan 21 2028 45.00 Put (BMNR280121P00045000)
option OPRA

EOD

Sep 10, 2026

24.00+0.840%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.1200	24.1200	24.0000	24.0000	+0.840%	20	930	0.000%
2026-09-08	23.8000	23.8000	23.8000	23.8000	+0.084%	1	911	+0.840%
2026-09-04	23.8000	23.8000	23.7800	23.7800	+2.016%	19	911	+0.925%
2026-09-03	23.8000	23.8000	23.3100	23.3100	-5.051%	11	911	+2.960%
2026-08-28	24.5500	24.5500	24.5500	24.5500	+3.805%	19	900	-2.240%
2026-08-26	23.6500	23.6500	23.6500	23.6500	-1.046%	1	900	+1.480%
2026-08-25	23.9000	23.9000	23.9000	23.9000	-6.090%	1	901	+0.418%
2026-08-21	25.4500	25.4500	25.4500	25.4500	-8.453%	1	902	-5.697%
2026-08-17	27.9700	27.9700	27.8000	27.8000	-0.927%	51	902	-13.669%
2026-08-13	28.0600	28.0600	28.0600	28.0600	-0.848%	2	926	-14.469%
2026-08-12	28.3000	28.3000	28.3000	28.3000	-0.035%	6	924	-15.194%
2026-08-11	28.3100	28.3100	28.3100	28.3100	-1.872%	2	924	-15.224%
2026-08-06	28.8500	28.8500	28.8500	28.8500	+1.051%	11	924	-16.811%
2026-08-04	28.6500	28.6500	28.5500	28.5500	-2.326%	7	924	-15.937%
2026-07-29	29.2300	29.2300	29.2300	29.2300	-4.695%	10	921	-17.893%
2026-07-17	30.6100	30.6700	30.6100	30.6700	+2.233%	20	921	-21.748%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-2.502%	2	903	-20.000%
2026-07-10	30.7700	30.7700	30.7700	30.7700	-1.693%	1	903	-22.002%
2026-07-09	31.3000	31.3000	31.3000	31.3000	+2.758%	1	904	-23.323%
2026-07-06	30.7300	31.2500	30.4600	30.4600	-2.372%	48	904	-21.208%
2026-07-02	31.2000	31.2000	31.2000	31.2000	-2.955%	7	923	-23.077%
2026-06-30	32.4200	32.4200	32.1500	32.1500	+0.784%	16	923	-25.350%
2026-06-29	31.9000	31.9000	31.9000	31.9000	-0.063%	5	937	-24.765%
2026-06-26	31.9800	32.1000	31.9200	31.9200	0.000%	37	942	-24.812%
2026-06-25	31.7400	31.9200	31.7400	31.9200	+1.013%	12	969	-24.812%
2026-06-24	30.7100	31.6000	30.7100	31.6000	+3.505%	21	957	-24.051%
2026-06-23	30.3800	30.6500	30.3800	30.5300	+0.033%	68	976	-21.389%
2026-06-18	30.5200	30.5200	30.5200	30.5200	+5.314%	5	909	-21.363%
2026-06-15	29.6500	29.6500	28.9800	28.9800	-4.514%	12	909	-17.184%
2026-06-10	30.3500	30.3500	30.3500	30.3500	+2.257%	1	921	-20.923%
2026-06-08	29.6800	29.6800	29.6800	29.6800	-1.754%	1	920	-19.137%
2026-06-05	29.5800	30.2100	29.5800	30.2100	+2.303%	15	921	-20.556%
2026-06-04	29.5000	29.5300	29.5000	29.5300	+0.613%	3	906	-18.727%
2026-06-03	29.3500	29.3500	29.3500	29.3500	+1.207%	5	905	-18.228%
2026-06-02	29.0000	29.0000	29.0000	29.0000	+3.276%	1	900	-17.241%
2026-06-01	28.0800	28.0800	28.0800	28.0800	+1.007%	20	901	-14.530%
2026-05-26	27.5300	27.8000	27.5300	27.8000	-1.453%	2	921	-13.669%
2026-05-19	28.2900	28.2900	28.2000	28.2100	+4.173%	6	921	-14.924%
2026-04-30	27.0800	27.0800	27.0800	27.0800	+0.669%	1	915	-11.374%
2026-04-28	26.9500	26.9500	26.9000	26.9000	+1.624%	20	916	-10.781%
2026-04-27	26.4700	26.4700	26.4700	26.4700	+0.265%	11	916	-9.331%
2026-04-24	26.3200	26.4000	26.3200	26.4000	+0.995%	5	905	-9.091%
2026-04-14	26.1400	26.1400	26.1400	26.1400	-2.825%	2	900	-8.187%
2026-04-08	26.8300	27.0000	26.6200	26.9000	-7.337%	60	902	-10.781%
2026-04-02	29.0300	29.0300	29.0300	29.0300	+1.575%	1	844	-17.327%
2026-03-31	28.8500	28.8500	28.5800	28.5800	-1.854%	3	844	-16.025%
2026-03-27	28.8400	29.1200	28.8400	29.1200	+3.926%	10	845	-17.582%
2026-03-26	28.0200	28.0200	28.0200	28.0200	+0.502%	1	835	-14.347%
2026-03-24	27.8800	27.8800	27.8800	27.8800	-1.065%	2	834	-13.917%
2026-03-20	28.1800	28.1800	28.1800	28.1800	+5.110%	2	836	-14.833%
2026-03-17	26.8300	26.9000	26.8100	26.8100	-5.831%	13	838	-10.481%
2026-03-12	28.4700	28.4700	28.4700	28.4700	-2.333%	1	851	-15.701%
2026-03-09	29.6200	29.6200	29.1500	29.1500	+0.970%	5	850	-17.667%
2026-03-04	28.8700	28.8700	28.8700	28.8700	-0.311%	8	848	-16.869%
2026-03-02	28.7600	28.9600	28.7600	28.9600	-0.924%	3	840	-17.127%
2026-02-27	29.2300	29.2300	29.2300	29.2300	-0.646%	1	832	-17.893%
2026-02-23	29.4200	29.4200	29.4200	29.4200	+1.413%	50	831	-18.423%
2026-02-20	29.1500	29.1500	28.9900	29.0100	-0.990%	41	781	-17.270%
2026-02-19	29.3000	29.3000	29.3000	29.3000	+0.687%	5	740	-18.089%
2026-02-18	29.2500	29.2500	29.1000	29.1000	+0.692%	11	735	-17.526%
2026-02-17	28.9000	28.9000	28.9000	28.9000	-0.687%	60	725	-16.955%
2026-02-13	29.1000	29.1000	29.1000	29.1000	-1.689%	5	790	-17.526%
2026-02-12	29.6000	29.6000	29.6000	29.6000	-0.571%	5	790	-18.919%
2026-02-11	29.7700	29.7700	29.7700	29.7700	+2.057%	1	785	-19.382%
2026-02-09	29.1700	29.1700	29.1700	29.1700	-7.631%	2	786	-17.724%
2026-02-05	30.3500	31.5800	29.9700	31.5800	+7.233%	115	784	-24.003%
2026-02-04	28.5000	29.4500	28.5000	29.4500	+0.856%	19	737	-18.506%
2026-02-03	29.2000	29.2000	29.2000	29.2000	+2.636%	15	726	-17.808%
2026-02-02	27.6800	28.4500	26.5000	28.4500	+15.650%	164	711	-15.641%
2026-01-28	24.6000	24.6000	24.6000	24.6000	-3.340%	1	553	-2.439%
2026-01-22	25.7500	25.7500	25.4500	25.4500	+0.792%	2	554	-5.697%
2026-01-20	25.2500	25.2500	25.2500	25.2500	+3.145%	7	556	-4.950%
2026-01-14	24.4200	24.4800	24.4200	24.4800	-0.609%	2	549	-1.961%
2026-01-06	24.6300	24.6300	24.6300	24.6300	-3.789%	1	547	-2.558%
2026-01-05	25.2500	25.6000	25.2500	25.6000	-4.478%	3	545	-6.250%
2025-12-29	26.6300	26.8000	26.6300	26.8000	-0.741%	4	545	-10.448%
2025-12-26	27.2300	27.2800	25.9000	27.0000	+3.053%	111	543	-11.111%
2025-12-23	26.6400	26.6700	26.2000	26.2000	-4.135%	82	586	-8.397%
2025-12-19	27.0300	27.3300	27.0300	27.3300	-0.618%	14	505	-12.184%
2025-12-18	27.5000	27.5000	27.5000	27.5000	+2.919%	40	491	-12.727%
2025-12-17	26.7200	26.7200	26.7200	26.7200	+0.037%	1	491	-10.180%
2025-12-16	26.7100	26.7100	26.7100	26.7100	+0.983%	10	490	-10.146%
2025-12-15	26.4500	26.4500	26.4500	26.4500	+2.124%	5	500	-9.263%
2025-12-05	25.0500	26.3700	25.0500	25.9000	-5.128%	153	500	-7.336%
2025-12-03	27.2000	27.3000	27.2000	27.3000	-2.221%	2	571	-12.088%
2025-12-01	27.9200	27.9200	27.9200	27.9200	+4.569%	4	570	-14.040%
2025-11-28	26.0000	26.7500	26.0000	26.7000	-2.555%	79	566	-10.112%
2025-11-26	27.4000	27.4000	27.4000	27.4000	+0.550%	50	564	-12.409%
2025-11-25	27.2500	27.2500	27.2500	27.2500	-0.366%	1	564	-11.927%
2025-11-24	27.6000	28.2900	27.3500	27.3500	-4.969%	8	563	-12.249%
2025-11-21	28.7800	28.7800	28.7800	28.7800	+2.093%	50	563	-16.609%
2025-11-20	27.3800	28.1900	27.3800	28.1900	+4.330%	21	513	-14.863%
2025-11-19	26.9800	27.0200	26.9800	27.0200	-0.222%	2	492	-11.177%
2025-11-18	27.2500	27.2500	27.0800	27.0800	+4.758%	2	491	-11.374%
2025-11-17	25.8500	25.8500	25.8500	25.8500	+3.524%	1	489	-7.157%
2025-11-13	25.1200	25.1200	24.9700	24.9700	+4.346%	40	488	-3.885%
2025-11-12	23.9300	23.9300	23.9300	23.9300	-0.292%	1	487	+0.293%
2025-11-10	24.0000	24.0000	24.0000	24.0000	-2.399%	1	487	0.000%
2025-11-06	24.2800	24.7400	24.0200	24.5900	+5.854%	30	488	-2.399%
2025-11-05	24.1000	24.1000	23.2000	23.2300	-4.008%	15	477	+3.315%
2025-11-04	24.0900	24.2300	23.1000	24.2000	+2.979%	5	476	-0.826%
2025-11-03	23.1700	24.8000	22.9000	23.5000	-0.127%	103	436	+2.128%
2025-10-31	22.5600	23.5300	22.5600	23.5300	+2.304%	2	436	+1.997%
2025-10-30	22.6000	23.0000	22.6000	23.0000	+4.545%	13	434	+4.348%
2025-10-29	21.4600	22.0000	21.4500	22.0000	+2.852%	3	424	+9.091%
2025-10-28	20.9900	21.4000	20.9700	21.3900	+2.344%	107	422	+12.202%
2025-10-27	20.9000	20.9000	20.9000	20.9000	-4.784%	1	453	+14.833%
2025-10-24	21.9700	21.9700	21.9500	21.9500	-2.009%	5	453	+9.339%
2025-10-23	22.3200	22.5500	22.3200	22.4000	-0.444%	4	453	+7.143%
2025-10-22	23.0000	23.0000	22.5000	22.5000	+6.635%	251	452	+6.667%
2025-10-21	20.8200	21.1000	20.8200	21.1000	-0.472%	89	537	+13.744%
2025-10-20	21.4500	21.4500	21.2000	21.2000	-1.395%	8	516	+13.208%
2025-10-17	22.5500	22.5500	21.5000	21.5000	-0.647%	7	516	+11.628%
2025-10-16	20.9300	21.6400	20.9300	21.6400	+2.901%	4	510	+10.906%
2025-10-15	21.0300	21.0300	21.0300	21.0300	+1.840%	1	512	+14.123%
2025-10-14	21.5500	21.5500	20.6500	20.6500	-0.145%	2	511	+16.223%
2025-10-13	21.4000	21.9700	20.6800	20.6800	+0.780%	64	510	+16.054%
2025-10-10	21.0000	21.0000	20.5200	20.5200	+0.098%	2	500	+16.959%
2025-10-09	19.9200	20.6700	19.9200	20.5000	+2.500%	202	500	+17.073%
2025-10-08	19.5500	20.9200	19.5500	20.0000	-0.498%	10	298	+20.000%
2025-10-07	20.1000	20.1000	20.1000	20.1000	-5.899%	1	291	+19.403%
2025-10-06	21.0000	21.3600	21.0000	21.3600	-3.348%	5	290	+12.360%
2025-10-03	22.4000	22.4000	21.7700	22.1000	-0.495%	4	289	+8.597%
2025-10-02	22.8200	22.8200	22.2100	22.2100	-4.719%	28	285	+8.059%
2025-10-01	22.9800	23.3100	22.9800	23.3100	-0.597%	21	305	+2.960%
2025-09-29	23.5000	23.5000	23.4500	23.4500	-0.846%	2	284	+2.345%
2025-09-26	24.5000	24.5000	23.6500	23.6500	-1.867%	51	284	+1.480%
2025-09-25	23.8500	24.1000	23.5000	24.1000	+2.904%	6	282	-0.415%
2025-09-24	23.6300	23.6300	23.4200	23.4200	-0.213%	3	276	+2.477%
2025-09-23	23.5000	23.5000	23.4700	23.4700	-1.799%	2	275	+2.258%
2025-09-22	23.2500	23.9000	23.0000	23.9000	+1.919%	208	275	+0.418%
2025-09-19	23.4500	23.4500	23.4500	23.4500	-2.292%	3	67	+2.345%
2025-09-18	24.0000	24.0000	24.0000	24.0000	-0.332%	1	68	0.000%
2025-09-17	24.0800	24.0800	24.0800	24.0800	+2.034%	10	67	-0.332%
2025-09-16	23.6000	23.6000	23.6000	23.6000	-0.338%	1	57	+1.695%
2025-09-15	23.3000	23.6800	23.3000	23.6800	0.000%	56	56	+1.351%

.dark-mode .cjDx8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjDx8q{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P45BMNR Jan 21 2028 45.00 Put (BMNR280121P00045000)option OPRA

BMNR20280121P45
BMNR Jan 21 2028 45.00 Put (BMNR280121P00045000)
option OPRA