Dark

BMY20250516P38
BMY May 16 2025 38.00 Put (BMY250516P00038000)
option OPRA

EOD

May 6, 2025

0.0300+50.000%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	0.02	0.03	0.02	0.03	+50.000%	27	1,478	0.000%
2025-05-02	0.01	0.02	0.01	0.02	0.000%	16	1,488	+50.000%
2025-04-30	0.02	0.02	0.02	0.02	-75.000%	1	1,488	+50.000%
2025-04-28	0.08	0.08	0.08	0.08	-27.273%	1	1,488	-62.500%
2025-04-24	0.12	0.12	0.11	0.11	0.000%	3	1,487	-72.727%
2025-04-17	0.13	0.14	0.11	0.11	-52.174%	90	1,555	-72.727%
2025-04-14	0.23	0.23	0.23	0.23	-47.727%	3	1,555	-86.957%
2025-04-10	0.60	0.60	0.44	0.44	-35.294%	100	1,555	-93.182%
2025-04-09	0.59	0.69	0.59	0.68	+112.500%	10	1,530	-95.588%
2025-04-08	0.32	0.32	0.32	0.32	+28.000%	2	1,522	-90.625%
2025-04-07	0.34	0.34	0.25	0.25	+25.000%	3	1,522	-88.000%
2025-04-04	0.20	0.20	0.20	0.20	+66.667%	10	1,521	-85.000%
2025-03-24	0.12	0.12	0.12	0.12	+140.000%	1	1,521	-75.000%
2025-02-24	0.05	0.05	0.05	0.05	-50.000%	1	1,521	-40.000%
2025-02-21	0.10	0.10	0.10	0.10	0.000%	2	1,521	-70.000%
2025-02-18	0.10	0.10	0.10	0.10	0.000%	2	1,521	-70.000%
2025-02-11	0.11	0.11	0.10	0.10	+11.111%	2	1,521	-70.000%
2025-02-10	0.09	0.09	0.09	0.09	+50.000%	1	1,520	-66.667%
2025-02-07	0.15	0.15	0.06	0.06	-60.000%	12	1,520	-50.000%
2025-01-31	0.15	0.15	0.15	0.15	+36.364%	8	1,519	-80.000%
2025-01-28	0.11	0.11	0.11	0.11	-47.619%	1	1,519	-72.727%
2025-01-24	0.09	0.21	0.09	0.21	+75.000%	4	1,519	-85.714%
2025-01-17	0.12	0.12	0.12	0.12	-25.000%	14	1,519	-75.000%
2025-01-13	0.16	0.16	0.16	0.16	-30.435%	40	1,519	-81.250%
2024-12-23	0.23	0.23	0.23	0.23	+4.545%	1	1,519	-86.957%
2024-12-11	0.24	0.24	0.22	0.22	+46.667%	179	1,520	-86.364%
2024-12-10	0.17	0.17	0.15	0.15	-16.667%	268	1,547	-80.000%
2024-12-06	0.18	0.18	0.18	0.18	0.000%	4	1,564	-83.333%
2024-12-04	0.18	0.18	0.18	0.18	-37.931%	3	1,564	-83.333%
2024-11-25	0.16	0.29	0.16	0.29	+52.632%	2	1,567	-89.655%
2024-11-19	0.19	0.19	0.19	0.19	-9.524%	1	1,567	-84.211%
2024-11-14	0.13	0.21	0.13	0.21	+5.000%	2	1,567	-85.714%
2024-11-13	0.20	0.20	0.20	0.20	0.000%	1	1,567	-85.000%
2024-11-12	0.20	0.20	0.20	0.20	-13.043%	2	1,567	-85.000%
2024-11-11	0.20	0.23	0.20	0.23	-8.000%	2	1,567	-86.957%
2024-11-08	0.31	0.31	0.25	0.25	-19.355%	4	1,568	-88.000%
2024-11-06	0.21	0.31	0.21	0.31	+6.897%	2	1,568	-90.323%
2024-11-05	0.29	0.29	0.29	0.29	-3.333%	9	1,568	-89.655%
2024-11-04	0.30	0.30	0.30	0.30	0.000%	1	1,577	-90.000%
2024-10-31	0.30	0.30	0.30	0.30	-37.500%	2	1,578	-90.000%
2024-10-30	0.48	0.49	0.48	0.48	+20.000%	160	1,580	-93.750%
2024-10-16	0.40	0.40	0.40	0.40	-16.667%	1	1,568	-92.500%
2024-10-11	0.48	0.48	0.48	0.48	-9.434%	2	1,569	-93.750%
2024-10-10	0.43	0.53	0.43	0.53	-1.852%	2	1,568	-94.340%
2024-10-09	0.54	0.54	0.54	0.54	+17.391%	1	1,568	-94.444%
2024-10-04	0.46	0.46	0.46	0.46	-11.538%	8	1,567	-93.478%
2024-10-02	0.50	0.52	0.50	0.52	-8.772%	2	1,571	-94.231%
2024-10-01	0.56	0.57	0.56	0.57	-32.143%	2	1,572	-94.737%
2024-09-25	0.84	0.84	0.84	0.84	-1.176%	1	1,572	-96.429%
2024-09-16	0.85	0.85	0.85	0.85	-12.371%	1	1,573	-96.471%
2024-09-09	0.97	0.97	0.97	0.97	+25.974%	2	1,572	-96.907%
2024-09-04	0.81	0.81	0.77	0.77	0.000%	3	1,572	-96.104%
2024-09-03	0.77	0.77	0.77	0.77	+1.316%	1	1,572	-96.104%
2024-08-30	0.76	0.76	0.76	0.76	-19.149%	2	1,574	-96.053%
2024-08-29	0.94	0.94	0.94	0.94	+6.818%	5	1,574	-96.809%
2024-08-28	0.88	0.88	0.88	0.88	-26.667%	25	1,576	-96.591%
2024-08-22	1.14	1.20	1.14	1.20	+33.333%	2	1,601	-97.500%
2024-08-19	0.90	0.90	0.90	0.90	0.000%	10	1,599	-96.667%
2024-08-16	0.92	0.95	0.90	0.90	-10.000%	4,044	1,609	-96.667%
2024-08-15	1.00	1.00	1.00	1.00	-7.407%	1	3,031	-97.000%
2024-08-13	1.08	1.08	1.08	1.08	-7.692%	1	3,032	-97.222%
2024-08-06	1.17	1.17	1.17	1.17	+6.364%	1	3,033	-97.436%
2024-08-02	1.10	1.10	1.10	1.10	0.000%	6	3,033	-97.273%
2024-07-31	1.03	1.10	1.03	1.10	+4.762%	5	3,036	-97.273%
2024-07-30	1.05	1.05	1.05	1.05	+16.667%	1	3,031	-97.143%
2024-07-29	0.90	0.90	0.90	0.90	-5.263%	1	3,030	-96.667%
2024-07-26	1.09	1.09	0.91	0.95	-44.444%	154	3,030	-96.842%
2024-07-25	1.70	1.71	1.70	1.71	-22.273%	2	2,980	-98.246%
2024-07-19	2.20	2.20	2.20	2.20	0.000%	20	2,979	-98.636%
2024-07-17	2.00	2.20	2.00	2.20	-20.578%	26	2,989	-98.636%
2024-07-16	2.77	2.77	2.77	2.77	-6.419%	2	3,014	-98.917%
2024-07-15	2.78	2.96	2.78	2.96	+5.338%	19	3,012	-98.986%
2024-07-09	2.81	2.81	2.81	2.81	-10.510%	1	2,993	-98.932%
2024-07-08	3.14	3.14	3.14	3.14	-0.317%	16	2,992	-99.045%
2024-07-03	3.15	3.15	3.15	3.15	+5.000%	5	2,987	-99.048%
2024-07-02	2.84	3.00	2.84	3.00	+9.489%	12	2,987	-99.000%
2024-06-25	2.74	2.74	2.74	2.74	-11.327%	1	2,975	-98.905%
2024-06-18	3.10	3.14	3.09	3.09	+14.444%	12	2,962	-99.029%
2024-06-13	2.70	2.70	2.70	2.70	+3.846%	5	2,962	-98.889%
2024-06-05	2.60	2.60	2.60	2.60	-10.345%	1	2,957	-98.846%
2024-05-31	3.00	3.00	2.90	2.90	-2.685%	20	2,956	-98.966%
2024-05-29	3.07	3.20	2.98	2.98	+8.364%	3	2,946	-98.993%
2024-05-24	2.70	2.75	2.70	2.75	+4.962%	30	2,928	-98.909%
2024-05-23	2.48	2.62	2.48	2.62	+13.420%	148	2,928	-98.855%
2024-05-22	2.30	2.31	2.30	2.31	+0.435%	25	2,783	-98.701%
2024-05-21	2.20	2.30	2.20	2.30	+16.162%	11	2,758	-98.696%
2024-05-20	1.98	1.98	1.98	1.98	+3.665%	51	2,747	-98.485%
2024-05-17	1.94	1.94	1.91	1.91	+1.058%	4,004	2,696	-98.429%
2024-05-16	1.97	1.97	1.89	1.89	+5.000%	2	694	-98.413%
2024-05-15	1.80	1.80	1.80	1.80	-4.255%	1	693	-98.333%
2024-05-09	1.94	1.94	1.88	1.88	-7.389%	256	692	-98.404%
2024-05-08	2.02	2.03	2.02	2.03	-0.976%	15	436	-98.522%
2024-05-06	2.05	2.05	2.05	2.05	-1.442%	1	425	-98.537%
2024-05-03	2.07	2.08	2.07	2.08	+0.971%	14	424	-98.558%
2024-05-02	2.23	2.25	2.06	2.06	+6.186%	96	417	-98.544%
2024-04-30	1.94	1.94	1.90	1.94	-0.513%	179	321	-98.454%
2024-04-29	1.93	1.96	1.93	1.95	+21.118%	15	143	-98.462%
2024-04-26	2.20	2.20	1.61	1.61	-14.815%	42	129	-98.137%
2024-04-25	1.95	1.95	1.89	1.89	+57.500%	32	108	-98.413%
2024-04-22	1.20	1.20	1.20	1.20	-14.894%	28	76	-97.500%
2024-04-19	1.41	1.41	1.41	1.41	0.000%	8	48	-97.872%
2024-04-12	1.35	1.41	1.35	1.41	+38.235%	22	56	-97.872%
2024-04-04	1.02	1.02	1.02	1.02	-8.929%	5	45	-97.059%
2024-03-15	1.12	1.12	1.10	1.12	+21.739%	18	38	-97.321%
2024-03-13	0.92	0.92	0.92	0.92	-28.125%	2	38	-96.739%
2024-02-29	1.28	1.28	1.28	1.28	-11.724%	4	36	-97.656%
2024-02-20	1.45	1.45	1.45	1.45	-1.361%	5	32	-97.931%
2024-02-12	1.47	1.47	1.47	1.47	-16.477%	1	27	-97.959%
2024-02-08	1.76	1.76	1.76	1.76	+11.392%	2	28	-98.295%
2024-02-06	1.58	1.58	1.58	1.58	-5.952%	26	26	-98.101%
2024-01-31	1.67	1.68	1.67	1.68	+0.599%	16	52	-98.214%
2024-01-26	1.67	1.67	1.67	1.67	+1.829%	5	36	-98.204%
2024-01-02	1.64	1.64	1.64	1.64	-12.766%	3	31	-98.171%
2023-12-26	2.14	2.14	1.88	1.88	+9.942%	28	28	-98.404%
2023-12-18	1.71	1.71	1.71	1.71	0.000%	3	3	-98.246%