Dark

BMNR20280121P50
BMNR Jan 21 2028 50.00 Put (BMNR280121P00050000)
option OPRA

EOD

Sep 9, 2026

27.86-0.995%(-0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	27.9500	27.9500	27.8600	27.8600	-0.995%	10	3,864	0.000%
2026-09-04	28.1400	28.1400	28.1400	28.1400	-1.471%	10	3,865	-0.995%
2026-08-31	28.5600	28.5600	28.5600	28.5600	-0.488%	1	3,865	-2.451%
2026-08-28	28.4300	28.7000	28.4300	28.7000	+3.275%	8	3,865	-2.927%
2026-08-27	27.7900	27.7900	27.7900	27.7900	-2.148%	17	3,873	+0.252%
2026-08-26	28.2600	28.4000	28.2600	28.4000	+0.495%	4	3,873	-1.901%
2026-08-25	28.2500	28.2600	28.2500	28.2600	-4.527%	100	3,876	-1.415%
2026-08-21	30.0600	30.0600	29.6000	29.6000	-3.300%	6	3,976	-5.878%
2026-08-20	30.5500	30.6100	30.5500	30.6100	-1.258%	5	3,979	-8.984%
2026-08-19	31.0000	31.0000	31.0000	31.0000	-6.203%	1	3,978	-10.129%
2026-08-14	33.0000	33.0500	33.0000	33.0500	+0.486%	2	3,977	-15.703%
2026-08-13	32.8900	32.8900	32.8900	32.8900	-0.273%	2	3,977	-15.293%
2026-08-05	33.0500	33.0500	32.9400	32.9800	-0.991%	5	3,976	-15.525%
2026-07-27	33.3100	33.3100	33.3100	33.3100	-1.798%	1	3,979	-16.361%
2026-07-21	33.9900	33.9900	33.9200	33.9200	-1.166%	3	3,979	-17.866%
2026-07-20	34.3000	34.3200	34.3000	34.3200	-4.746%	36	3,979	-18.823%
2026-07-09	36.0300	36.0300	36.0300	36.0300	+0.083%	1	3,956	-22.676%
2026-07-08	36.0000	36.0000	36.0000	36.0000	+0.671%	1	3,956	-22.611%
2026-07-06	35.9000	35.9000	35.7600	35.7600	+0.168%	90	3,956	-22.092%
2026-07-02	35.6000	35.7000	35.5000	35.7000	-1.245%	11	3,898	-21.961%
2026-07-01	35.7000	36.1500	35.7000	36.1500	-2.165%	33	3,898	-22.932%
2026-06-29	36.9200	36.9500	36.9200	36.9500	+0.681%	4	3,891	-24.601%
2026-06-26	36.5000	36.7500	36.5000	36.7000	-0.542%	22	3,891	-24.087%
2026-06-25	36.8700	37.0000	36.8600	36.9000	+1.653%	30	3,877	-24.499%
2026-06-24	35.5100	36.3000	35.5100	36.3000	+7.683%	5	3,848	-23.251%
2026-06-22	33.7100	33.7100	33.7100	33.7100	-3.686%	1	3,843	-17.354%
2026-06-18	35.0100	35.0100	34.8500	35.0000	+2.339%	58	3,842	-20.400%
2026-06-17	34.4000	34.4500	34.2000	34.2000	0.000%	12	3,842	-18.538%
2026-06-16	34.2000	34.2000	34.2000	34.2000	+1.937%	10	3,830	-18.538%
2026-06-15	33.5500	33.5500	33.5500	33.5500	-2.754%	1	3,825	-16.960%
2026-06-11	34.6000	34.6900	34.5000	34.5000	-1.146%	7	3,825	-19.246%
2026-06-10	34.7300	34.9000	34.7300	34.9000	+1.189%	12	3,826	-20.172%
2026-06-09	34.5500	34.5500	34.4900	34.4900	-1.090%	20	3,826	-19.223%
2026-06-05	34.9700	34.9700	34.8700	34.8700	+2.168%	12	3,815	-20.103%
2026-06-04	34.1300	34.1300	34.1300	34.1300	+2.186%	1	3,821	-18.371%
2026-06-02	33.4000	33.4000	33.4000	33.4000	+2.234%	1	3,820	-16.587%
2026-06-01	32.6700	32.6700	32.6700	32.6700	+1.365%	1	3,820	-14.723%
2026-05-29	32.2300	32.2300	32.2300	32.2300	-0.155%	1	3,820	-13.559%
2026-05-22	32.2800	32.2800	32.2800	32.2800	+0.248%	2	3,821	-13.693%
2026-05-20	32.2000	32.2000	32.2000	32.2000	-0.617%	4	3,821	-13.478%
2026-05-18	32.3000	32.4000	32.3000	32.4000	+2.857%	2	3,819	-14.012%
2026-05-15	31.5000	31.5000	31.5000	31.5000	+3.211%	2	3,819	-11.556%
2026-05-14	30.5500	30.5500	30.3500	30.5200	+1.160%	5	3,819	-8.716%
2026-05-11	30.1700	30.1700	30.1700	30.1700	-0.264%	5	3,818	-7.657%
2026-05-07	30.2500	30.2500	30.2500	30.2500	+1.035%	4	3,818	-7.901%
2026-05-06	30.0800	30.0800	29.9400	29.9400	-1.025%	6	3,814	-6.947%
2026-05-04	30.2000	30.2500	30.1000	30.2500	-3.968%	7	3,813	-7.901%
2026-04-30	31.5000	31.5000	31.5000	31.5000	-0.631%	1	3,812	-11.556%
2026-04-29	31.7000	31.7000	31.7000	31.7000	+0.795%	2	3,812	-12.114%
2026-04-28	31.4500	31.4500	31.4500	31.4500	+2.177%	2	3,812	-11.415%
2026-04-27	30.7800	30.7800	30.7800	30.7800	-0.710%	5	3,810	-9.487%
2026-04-23	31.0000	31.0000	31.0000	31.0000	+3.887%	10	3,815	-10.129%
2026-04-17	29.6000	29.8400	29.6000	29.8400	-2.324%	8	3,819	-6.635%
2026-04-16	30.5500	30.5500	30.5500	30.5500	-2.707%	1	3,813	-8.805%
2026-04-10	31.6500	31.6500	31.4000	31.4000	+0.577%	3	3,813	-11.274%
2026-04-08	31.2200	31.2200	31.2200	31.2200	-3.344%	4	3,814	-10.762%
2026-04-06	32.0500	32.3000	32.0500	32.3000	-3.293%	8	3,814	-13.746%
2026-04-02	33.4000	33.4000	33.4000	33.4000	+1.705%	1	3,808	-16.587%
2026-04-01	32.8500	32.8500	32.8400	32.8400	-0.122%	2	3,808	-15.164%
2026-03-31	33.3800	33.3800	32.8800	32.8800	-3.294%	6	3,807	-15.268%
2026-03-30	33.2900	34.0000	33.2900	34.0000	+0.830%	2	3,802	-18.059%
2026-03-27	33.3900	33.7300	32.9300	33.7200	+3.914%	55	3,800	-17.378%
2026-03-26	32.4500	32.4500	32.4500	32.4500	-0.399%	2	3,746	-14.145%
2026-03-20	32.2800	32.5800	32.2800	32.5800	+0.742%	33	3,746	-14.487%
2026-03-13	32.3400	32.3400	32.3400	32.3400	-2.737%	5	3,721	-13.853%
2026-03-12	33.2500	33.2500	33.2500	33.2500	+1.465%	1	3,716	-16.211%
2026-03-11	32.9600	32.9600	32.6600	32.7700	+0.398%	8	3,716	-14.983%
2026-03-10	32.6400	32.6400	32.6400	32.6400	-2.712%	2	3,716	-14.645%
2026-03-09	33.8700	33.8700	33.5500	33.5500	+1.976%	3	3,716	-16.960%
2026-03-04	33.0000	33.0000	32.9000	32.9000	-3.007%	2	3,716	-15.319%
2026-03-03	33.9200	33.9200	33.9200	33.9200	+0.802%	2	3,716	-17.866%
2026-02-27	33.6500	33.6500	33.6500	33.6500	-0.825%	1	3,716	-17.207%
2026-02-23	33.8000	33.9300	33.8000	33.9300	+0.832%	3	3,715	-17.890%
2026-02-20	33.6200	33.6500	33.6200	33.6500	+0.298%	2	3,713	-17.207%
2026-02-13	33.5500	33.5500	33.5500	33.5500	-0.681%	1	3,714	-16.960%
2026-02-12	34.3000	34.3000	33.7800	33.7800	+0.536%	8	3,714	-17.525%
2026-02-11	33.6000	33.6000	33.6000	33.6000	0.000%	4	3,706	-17.083%
2026-02-10	33.6000	33.6000	33.6000	33.6000	+1.633%	1	3,706	-17.083%
2026-02-09	34.1400	34.1400	32.9000	33.0600	-1.812%	12	3,706	-15.729%
2026-02-06	34.5300	34.5300	33.6700	33.6700	-5.288%	7	3,709	-17.256%
2026-02-05	34.2100	35.5500	34.2100	35.5500	+4.867%	46	3,706	-21.632%
2026-02-04	33.1200	33.9000	33.1200	33.9000	+3.575%	18	3,718	-17.817%
2026-02-03	32.4000	33.3600	32.4000	32.7300	+0.863%	9	3,718	-14.879%
2026-02-02	31.5000	32.4500	31.5000	32.4500	+9.407%	70	3,712	-14.145%
2026-01-29	30.5000	30.5000	29.6600	29.6600	+2.986%	7	3,644	-6.069%
2026-01-28	28.9300	29.0100	28.4500	28.8000	-1.538%	45	3,642	-3.264%
2026-01-27	29.4000	29.4000	29.2500	29.2500	-2.630%	20	3,614	-4.752%
2026-01-26	29.9600	30.0400	29.9600	30.0400	+1.315%	35	3,604	-7.257%
2026-01-23	29.6500	29.6500	29.6500	29.6500	+0.850%	1	3,628	-6.037%
2026-01-22	30.0000	30.0000	29.3500	29.4000	-2.000%	57	3,627	-5.238%
2026-01-20	30.0000	30.0000	29.7000	30.0000	+3.128%	12	3,667	-7.133%
2026-01-16	29.0900	29.0900	29.0900	29.0900	+0.310%	1	3,676	-4.228%
2026-01-15	28.7000	29.0000	28.0500	29.0000	+2.041%	7	3,676	-3.931%
2026-01-14	28.3100	28.8100	27.2000	28.4200	-2.000%	7	3,675	-1.970%
2026-01-12	29.0000	29.0000	29.0000	29.0000	+1.081%	50	3,672	-3.931%
2026-01-09	28.6900	28.6900	28.6900	28.6900	-2.910%	50	3,722	-2.893%
2026-01-08	29.6700	29.6700	29.5500	29.5500	+1.791%	51	3,672	-5.719%
2026-01-07	28.7600	29.0300	28.7600	29.0300	+2.435%	7	3,621	-4.030%
2026-01-06	28.2800	28.3700	28.2800	28.3400	-8.757%	3	3,615	-1.694%
2026-01-02	31.0600	31.0600	31.0600	31.0600	-0.449%	1	3,612	-10.303%
2025-12-31	31.4000	31.4000	30.8200	31.2000	+1.233%	242	3,387	-10.705%
2025-12-30	31.0000	31.1000	30.8200	30.8200	+2.392%	12	3,387	-9.604%
2025-12-29	30.9800	30.9800	30.1000	30.1000	-2.209%	10	3,394	-7.442%
2025-12-26	31.1800	31.7500	29.9500	30.7800	-0.065%	6	3,393	-9.487%
2025-12-24	30.9000	30.9000	30.8000	30.8000	+0.228%	2	3,386	-9.545%
2025-12-23	31.1300	31.1300	30.4000	30.7300	+1.019%	40	3,386	-9.339%
2025-12-22	30.2600	30.4200	30.2200	30.4200	+0.264%	1,767	3,348	-8.416%
2025-12-19	31.1300	31.1300	30.3400	30.3400	-2.444%	10	1,722	-8.174%
2025-12-18	31.1000	31.1000	31.1000	31.1000	+0.032%	1	1,712	-10.418%
2025-12-17	31.0900	31.0900	31.0900	31.0900	+0.290%	1	1,713	-10.389%
2025-12-16	30.6900	31.0000	30.6900	31.0000	+1.974%	7	1,712	-10.129%
2025-12-15	30.2500	30.7300	30.2500	30.4000	+7.269%	18	1,712	-8.355%
2025-12-11	28.3400	28.3400	28.3400	28.3400	+0.319%	3	1,703	-1.694%
2025-12-10	28.3000	28.3000	28.2500	28.2500	-1.602%	2	1,701	-1.381%
2025-12-09	29.7200	29.7200	28.7100	28.7100	-4.618%	12	1,699	-2.961%
2025-12-08	30.1100	30.1100	30.0000	30.1000	+1.347%	79	1,698	-7.442%
2025-12-05	30.0000	30.0000	29.7000	29.7000	-0.835%	85	1,696	-6.195%
2025-12-04	29.9500	29.9500	29.9500	29.9500	-2.697%	1	1,612	-6.978%
2025-12-03	31.3500	31.3500	30.7800	30.7800	+0.098%	3	1,613	-9.487%
2025-12-02	30.7500	30.7500	30.7500	30.7500	-2.782%	1	1,611	-9.398%
2025-12-01	32.2000	32.2000	31.6300	31.6300	+2.762%	20	1,610	-11.919%
2025-11-26	31.2500	31.2500	30.7300	30.7800	-2.410%	16	1,590	-9.487%
2025-11-25	31.1000	31.5400	31.1000	31.5400	-2.353%	13	1,590	-11.668%
2025-11-24	32.5000	32.5000	32.2900	32.3000	-2.151%	36	1,577	-13.746%
2025-11-21	32.7500	33.0100	32.0000	33.0100	-0.212%	27	1,577	-15.601%
2025-11-20	31.9000	33.0800	31.9000	33.0800	+3.375%	69	1,551	-15.780%
2025-11-19	32.0000	32.0500	32.0000	32.0000	+4.235%	20	1,555	-12.938%
2025-11-18	31.8000	31.8000	30.1100	30.7000	-0.968%	93	1,540	-9.251%
2025-11-17	30.3500	31.1300	29.8300	31.0000	+2.956%	11	1,449	-10.129%
2025-11-14	29.0500	30.1100	29.0000	30.1100	+3.649%	8	1,440	-7.473%
2025-11-13	28.0000	29.3900	28.0000	29.0500	+3.750%	12	1,436	-4.096%
2025-11-12	28.0000	28.0000	28.0000	28.0000	+1.818%	11	1,435	-0.500%
2025-11-10	27.5000	27.5000	27.5000	27.5000	-4.844%	2	1,433	+1.309%
2025-11-07	29.5500	29.5500	28.7600	28.9000	-0.173%	9	1,432	-3.599%
2025-11-06	27.9000	28.9500	27.9000	28.9500	+5.196%	67	1,431	-3.765%
2025-11-05	27.0000	27.7000	27.0000	27.5200	-1.433%	42	1,430	+1.235%
2025-11-04	27.4500	28.1500	27.4500	27.9200	+2.384%	16	1,406	-0.215%
2025-11-03	26.9000	27.5000	26.5000	27.2700	+2.442%	176	1,420	+2.164%
2025-10-31	25.8800	26.6500	25.8800	26.6200	-0.300%	7	1,420	+4.658%
2025-10-30	26.1500	26.7000	25.3000	26.7000	+6.800%	10	1,414	+4.345%
2025-10-29	24.7600	25.0000	24.7600	25.0000	+1.543%	15	1,405	+11.440%
2025-10-28	24.6200	24.6200	24.6200	24.6200	-1.362%	1	1,403	+13.160%
2025-10-27	24.8100	24.9600	24.5600	24.9600	-2.194%	42	1,399	+11.619%
2025-10-24	25.5200	25.5200	25.5200	25.5200	-8.530%	10	1,399	+9.169%
2025-10-23	26.0700	27.9000	25.8000	27.9000	+7.143%	11	1,389	-0.143%
2025-10-22	26.0600	26.0700	25.8000	26.0400	+2.118%	18	1,381	+6.989%
2025-10-21	24.2500	25.5000	24.2400	25.5000	+2.616%	180	1,374	+9.255%
2025-10-20	24.9300	25.0400	24.8500	24.8500	-2.930%	4	1,212	+12.113%
2025-10-17	25.7300	26.1000	25.4200	25.6000	-0.195%	25	1,212	+8.828%
2025-10-16	25.0900	25.6500	25.0900	25.6500	+0.746%	5	1,198	+8.616%
2025-10-15	25.0700	25.7600	24.7500	25.4600	+3.286%	9	1,193	+9.427%
2025-10-14	24.2500	25.1800	24.2500	24.6500	+0.407%	20	1,189	+13.022%
2025-10-13	24.6500	25.2200	24.5200	24.5500	-1.996%	22	1,183	+13.483%
2025-10-10	24.6000	25.2200	24.2100	25.0500	+4.158%	18	1,170	+11.218%
2025-10-09	23.9500	24.0500	23.9500	24.0500	+0.208%	2	1,180	+15.842%
2025-10-08	24.0000	24.2000	23.7500	24.0000	+0.840%	10	1,178	+16.083%
2025-10-07	23.6800	23.8000	23.1500	23.8000	+0.422%	18	1,174	+17.059%
2025-10-06	24.8500	24.9500	23.7000	23.7000	-9.886%	48	1,167	+17.553%
2025-10-02	26.2600	26.3600	26.2600	26.3000	-2.593%	1,010	1,163	+5.932%
2025-10-01	26.8500	27.0000	26.8000	27.0000	-1.603%	4	212	+3.185%
2025-09-30	27.3300	27.4400	27.3300	27.4400	+1.255%	46	211	+1.531%
2025-09-29	27.1000	27.1000	26.4500	27.1000	-2.693%	8	167	+2.804%
2025-09-26	27.9600	27.9600	27.8500	27.8500	+2.202%	2	166	+0.036%
2025-09-25	28.1500	28.3000	27.2500	27.2500	-0.511%	89	164	+2.239%
2025-09-24	27.0600	27.7500	27.0000	27.3900	+1.444%	7	101	+1.716%
2025-09-23	27.5500	27.5500	27.0000	27.0000	-2.245%	7	100	+3.185%
2025-09-22	27.2100	27.8300	25.2500	27.6200	+3.252%	28	97	+0.869%
2025-09-19	27.0400	27.0400	26.6500	26.7500	-2.015%	4	77	+4.150%
2025-09-18	27.5000	27.5900	27.3000	27.3000	-1.373%	58	75	+2.051%
2025-09-17	27.5000	27.7500	27.4000	27.6800	+2.291%	5	83	+0.650%
2025-09-16	27.5000	27.7900	27.0600	27.0600	-1.600%	35	81	+2.956%
2025-09-15	27.2800	27.6600	26.8000	27.5000	0.000%	68	68	+1.309%

.dark-mode .k5JYng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5JYng{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P50BMNR Jan 21 2028 50.00 Put (BMNR280121P00050000)option OPRA

BMNR20280121P50
BMNR Jan 21 2028 50.00 Put (BMNR280121P00050000)
option OPRA