Dark

BMY20250516P40
BMY May 16 2025 40.00 Put (BMY250516P00040000)
option OPRA

EOD

May 6, 2025

0.0200-33.333%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	0.02	0.02	0.02	0.02	-33.333%	20	9,435	0.000%
2025-05-05	0.02	0.03	0.02	0.03	+50.000%	15	9,416	-33.333%
2025-05-02	0.03	0.05	0.02	0.02	-33.333%	18	9,427	0.000%
2025-04-30	0.38	0.38	0.03	0.03	0.000%	24	9,426	-33.333%
2025-04-29	0.04	0.04	0.03	0.03	-57.143%	3	9,427	-33.333%
2025-04-25	0.09	0.09	0.07	0.07	+16.667%	56	9,430	-71.429%
2025-04-24	0.10	0.17	0.06	0.06	-64.706%	59	9,424	-66.667%
2025-04-23	0.17	0.21	0.17	0.17	0.000%	303	9,367	-88.235%
2025-04-22	0.17	0.17	0.16	0.17	-29.167%	12	9,312	-88.235%
2025-04-21	0.36	0.36	0.24	0.24	+60.000%	44	9,303	-91.667%
2025-04-17	0.14	0.21	0.14	0.15	-34.783%	119	9,433	-86.667%
2025-04-16	0.25	0.25	0.23	0.23	-4.167%	16	9,433	-91.304%
2025-04-15	0.20	0.24	0.20	0.24	-4.000%	114	9,433	-91.667%
2025-04-14	0.38	0.44	0.25	0.25	-44.444%	3,013	9,342	-92.000%
2025-04-11	0.60	0.60	0.45	0.45	-18.182%	7,906	6,357	-95.556%
2025-04-10	0.42	0.90	0.42	0.55	+66.667%	1,516	3,199	-96.364%
2025-04-09	0.82	0.92	0.33	0.33	-31.250%	31	1,888	-93.939%
2025-04-08	0.25	0.48	0.25	0.48	+41.176%	1,015	1,884	-95.833%
2025-04-07	0.47	0.47	0.34	0.34	+25.926%	33	2,426	-94.118%
2025-04-04	0.16	0.27	0.16	0.27	+170.000%	10	2,433	-92.593%
2025-04-03	0.10	0.10	0.10	0.10	-41.176%	1	2,428	-80.000%
2025-03-24	0.19	0.19	0.17	0.17	-29.167%	2	2,429	-88.235%
2025-03-10	0.24	0.24	0.24	0.24	+71.429%	1	2,430	-91.667%
2025-02-24	0.14	0.14	0.14	0.14	0.000%	1	2,431	-85.714%
2025-01-29	0.08	0.14	0.08	0.14	+16.667%	1,001	2,431	-85.714%
2025-01-23	0.18	0.18	0.12	0.12	-33.333%	2	1,554	-83.333%
2025-01-16	0.19	0.19	0.18	0.18	-21.739%	127	1,554	-88.889%
2025-01-13	0.23	0.23	0.23	0.23	+9.524%	10	1,602	-91.304%
2025-01-02	0.21	0.21	0.21	0.21	-12.500%	1	1,592	-90.476%
2024-12-31	0.24	0.24	0.24	0.24	+9.091%	2	1,593	-91.667%
2024-12-30	0.22	0.22	0.22	0.22	+10.000%	2	1,593	-90.909%
2024-12-27	0.20	0.20	0.20	0.20	0.000%	4	1,593	-90.000%
2024-12-06	0.20	0.20	0.20	0.20	-23.077%	2	1,595	-90.000%
2024-12-04	0.26	0.26	0.26	0.26	-7.143%	1	1,596	-92.308%
2024-11-25	0.19	0.28	0.19	0.28	-17.647%	2	1,596	-92.857%
2024-11-19	0.34	0.34	0.34	0.34	+21.429%	2	1,596	-94.118%
2024-11-18	0.28	0.28	0.28	0.28	+21.739%	1	1,596	-92.857%
2024-11-14	0.17	0.23	0.17	0.23	+15.000%	2	1,596	-91.304%
2024-11-13	0.20	0.20	0.20	0.20	-28.571%	1	1,596	-90.000%
2024-11-12	0.28	0.28	0.28	0.28	+47.368%	1	1,597	-92.857%
2024-11-11	0.19	0.19	0.19	0.19	-52.500%	1	1,597	-89.474%
2024-11-08	0.40	0.40	0.40	0.40	+14.286%	2	1,597	-95.000%
2024-11-06	0.35	0.35	0.34	0.35	-5.405%	3	1,596	-94.286%
2024-11-05	0.37	0.37	0.37	0.37	-9.756%	3	1,597	-94.595%
2024-11-04	0.40	0.41	0.40	0.41	-8.889%	3	1,594	-95.122%
2024-11-01	0.45	0.45	0.45	0.45	+2.273%	2	1,597	-95.556%
2024-10-31	0.44	0.44	0.44	0.44	-31.250%	1	1,597	-95.455%
2024-10-29	0.64	0.64	0.64	0.64	+3.226%	16	1,598	-96.875%
2024-10-28	0.71	0.71	0.62	0.62	+5.085%	3	1,582	-96.774%
2024-10-23	0.59	0.59	0.59	0.59	+5.357%	1	1,581	-96.610%
2024-10-22	0.56	0.56	0.56	0.56	-1.754%	1	1,581	-96.429%
2024-10-15	0.57	0.57	0.57	0.57	-17.391%	1	1,581	-96.491%
2024-10-11	0.67	0.69	0.66	0.69	+1.471%	10	1,580	-97.101%
2024-10-10	0.63	0.71	0.63	0.68	+17.241%	6	1,575	-97.059%
2024-10-07	0.58	0.58	0.58	0.58	-10.769%	5	1,574	-96.552%
2024-10-04	0.65	0.65	0.65	0.65	-5.797%	6	1,579	-96.923%
2024-10-02	0.70	0.70	0.65	0.69	-25.000%	5	1,579	-97.101%
2024-09-30	0.98	0.98	0.92	0.92	0.000%	51	1,579	-97.826%
2024-09-27	0.88	0.92	0.88	0.92	-8.000%	4	1,629	-97.826%
2024-09-24	1.00	1.00	1.00	1.00	-23.077%	1	1,628	-98.000%
2024-09-19	1.30	1.30	1.30	1.30	+12.069%	10	1,629	-98.462%
2024-09-17	1.16	1.16	1.16	1.16	-17.730%	1	1,619	-98.276%
2024-09-12	1.41	1.41	1.40	1.41	-2.759%	9	1,619	-98.582%
2024-09-10	1.45	1.45	1.45	1.45	-5.844%	1	1,616	-98.621%
2024-09-09	1.54	1.54	1.54	1.54	+32.759%	1	1,616	-98.701%
2024-09-05	1.15	1.16	1.15	1.16	-1.695%	2	1,616	-98.276%
2024-09-04	1.07	1.18	1.07	1.18	+15.686%	4	1,616	-98.305%
2024-09-03	1.02	1.02	1.02	1.02	-10.526%	50	1,614	-98.039%
2024-08-29	1.16	1.16	1.12	1.14	-6.557%	5	1,614	-98.246%
2024-08-28	1.14	1.22	1.14	1.22	-17.568%	3	1,617	-98.361%
2024-08-23	1.48	1.48	1.48	1.48	+2.069%	2	1,617	-98.649%
2024-08-22	1.45	1.45	1.45	1.45	+16.000%	1	1,617	-98.621%
2024-08-16	1.19	1.26	1.19	1.25	-28.571%	40	1,617	-98.400%
2024-08-05	1.75	1.75	1.75	1.75	+14.379%	1	1,632	-98.857%
2024-08-02	1.45	1.53	1.45	1.53	+15.038%	22	1,633	-98.693%
2024-07-31	1.33	1.33	1.33	1.33	-1.481%	10	1,633	-98.496%
2024-07-29	1.35	1.35	1.35	1.35	+8.871%	2	1,633	-98.519%
2024-07-26	1.50	1.52	1.24	1.24	-45.133%	1,974	1,631	-98.387%
2024-07-25	2.26	2.26	2.26	2.26	-28.254%	15	2,248	-99.115%
2024-07-23	3.15	3.15	3.15	3.15	+5.000%	1	2,263	-99.365%
2024-07-22	3.00	3.00	3.00	3.00	+17.647%	1	2,262	-99.333%
2024-07-18	2.55	2.55	2.55	2.55	-5.204%	10	2,262	-99.216%
2024-07-17	2.95	2.95	2.69	2.69	-29.211%	6	2,252	-99.257%
2024-07-15	3.75	3.85	3.75	3.80	+5.556%	5	2,258	-99.474%
2024-07-11	3.60	3.60	3.60	3.60	+2.564%	1	2,257	-99.444%
2024-07-10	3.50	3.51	3.50	3.51	-13.333%	23	2,256	-99.430%
2024-07-05	4.05	4.05	4.05	4.05	+2.273%	2	2,233	-99.506%
2024-07-02	3.85	3.96	3.85	3.96	+21.846%	47	2,232	-99.495%
2024-06-28	3.25	3.25	3.25	3.25	-5.797%	2	2,187	-99.385%
2024-06-27	3.45	3.45	3.45	3.45	-4.432%	2	2,186	-99.420%
2024-06-14	3.61	3.61	3.61	3.61	+5.248%	30	2,184	-99.446%
2024-06-04	3.43	3.43	3.43	3.43	-0.580%	4	2,169	-99.417%
2024-05-23	3.45	3.45	3.45	3.45	+11.650%	46	2,165	-99.420%
2024-05-22	3.09	3.09	3.09	3.09	+15.730%	1	2,165	-99.353%
2024-05-21	3.00	3.00	2.67	2.67	+3.089%	6	2,165	-99.251%
2024-05-20	2.59	2.59	2.59	2.59	-0.385%	1	2,159	-99.228%
2024-05-16	2.60	2.60	2.60	2.60	+9.244%	2	2,158	-99.231%
2024-05-14	2.38	2.38	2.38	2.38	0.000%	1	2,156	-99.160%
2024-05-13	2.38	2.38	2.38	2.38	-0.833%	2	2,156	-99.160%
2024-05-10	2.40	2.40	2.40	2.40	-3.226%	2	2,158	-99.167%
2024-05-09	2.51	2.51	2.48	2.48	-8.148%	2	2,158	-99.194%
2024-05-07	2.64	2.70	2.64	2.70	-4.594%	6	2,158	-99.259%
2024-05-03	2.84	2.84	2.81	2.83	+1.071%	170	2,153	-99.293%
2024-05-02	2.64	2.92	2.64	2.80	+7.692%	1,044	2,068	-99.286%
2024-04-30	2.53	2.60	2.53	2.60	+2.362%	902	1,024	-99.231%
2024-04-29	2.54	2.54	2.54	2.54	+2.008%	3	124	-99.213%
2024-04-26	2.31	2.49	2.31	2.49	-2.353%	86	121	-99.197%
2024-04-25	2.20	2.64	2.20	2.55	+50.000%	10	78	-99.216%
2024-04-22	1.70	1.70	1.70	1.70	-22.374%	1	70	-98.824%
2024-04-18	2.19	2.19	2.19	2.19	+21.667%	3	71	-99.087%
2024-04-12	1.80	1.80	1.80	1.80	+50.000%	22	68	-98.889%
2024-03-27	1.20	1.20	1.20	1.20	-17.241%	22	57	-98.333%
2024-03-19	1.45	1.45	1.45	1.45	+11.538%	5	57	-98.621%
2024-03-18	1.30	1.30	1.30	1.30	-8.451%	15	52	-98.462%
2024-03-15	1.40	1.42	1.40	1.42	-5.333%	4	37	-98.592%
2024-03-14	1.50	1.50	1.50	1.50	+21.951%	1	37	-98.667%
2024-03-08	1.23	1.23	1.23	1.23	-18.000%	2	36	-98.374%
2024-03-05	1.50	1.50	1.50	1.50	-14.286%	1	35	-98.667%
2024-03-01	1.75	1.75	1.75	1.75	+0.575%	2	34	-98.857%
2024-02-29	1.74	1.74	1.74	1.74	+5.455%	1	33	-98.851%
2024-02-28	1.65	1.65	1.65	1.65	-4.070%	1	32	-98.788%
2024-02-27	1.72	1.72	1.72	1.72	+2.381%	1	31	-98.837%
2024-02-26	1.68	1.68	1.68	1.68	+8.387%	1	30	-98.810%
2024-02-23	1.55	1.55	1.55	1.55	-8.824%	2	29	-98.710%
2024-02-22	1.70	1.70	1.70	1.70	+14.865%	1	28	-98.824%
2024-02-20	1.48	1.48	1.48	1.48	-24.103%	10	27	-98.649%
2024-02-15	1.90	1.95	1.90	1.95	-7.143%	3	17	-98.974%
2024-02-13	2.10	2.10	2.10	2.10	-2.778%	1	14	-99.048%
2024-02-08	2.09	2.16	2.09	2.16	-4.000%	2	13	-99.074%
2024-02-07	2.25	2.25	2.25	2.25	-2.174%	1	13	-99.111%
2024-02-05	2.30	2.30	2.30	2.30	-2.128%	6	12	-99.130%
2024-02-01	2.35	2.35	2.35	2.35	+14.078%	2	6	-99.149%
2024-01-24	2.06	2.06	2.06	2.06	+3.000%	1	4	-99.029%
2024-01-09	2.00	2.00	2.00	2.00	-2.439%	1	3	-99.000%
2024-01-02	2.05	2.05	2.05	2.05	-5.093%	1	2	-99.024%
2023-12-20	2.10	2.16	2.10	2.16	+4.348%	2	2	-99.074%
2023-12-14	2.07	2.07	2.07	2.07	-6.335%	2	1	-99.034%
2023-12-05	2.36	2.36	2.21	2.21	0.000%	2	2	-99.095%