Dark

BMY20250516P45
BMY May 16 2025 45.00 Put (BMY250516P00045000)
option OPRA

EOD

May 8, 2025

0.4900+40.000%(+0.1400)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.41	0.55	0.37	0.49	+40.000%	226	5,787	0.000%
2025-05-07	0.30	0.35	0.28	0.35	-14.634%	18	5,685	+40.000%
2025-05-06	0.11	0.41	0.11	0.41	+355.556%	236	5,668	+19.512%
2025-05-05	0.09	0.09	0.07	0.09	+12.500%	49	5,458	+444.444%
2025-05-02	0.14	0.14	0.08	0.08	-38.462%	64	5,487	+512.500%
2025-05-01	0.21	0.21	0.13	0.13	0.000%	10	5,480	+276.923%
2025-04-30	0.16	0.17	0.13	0.13	-23.529%	9	5,480	+276.923%
2025-04-29	0.39	0.39	0.17	0.17	-46.875%	2,688	5,484	+188.235%
2025-04-28	0.30	0.41	0.30	0.32	-34.694%	87	6,109	+53.125%
2025-04-25	0.30	0.74	0.30	0.49	+36.111%	2,302	6,075	0.000%
2025-04-24	0.80	0.80	0.36	0.36	-50.000%	2,738	5,617	+36.111%
2025-04-23	0.70	0.88	0.67	0.72	0.000%	373	6,255	-31.944%
2025-04-22	0.68	0.73	0.56	0.72	-22.581%	36	6,094	-31.944%
2025-04-21	0.71	1.04	0.71	0.93	+38.806%	120	6,086	-47.312%
2025-04-17	0.73	0.73	0.61	0.67	-29.474%	234	6,036	-26.866%
2025-04-16	0.68	0.95	0.68	0.95	+33.803%	2,045	6,036	-48.421%
2025-04-15	0.76	0.77	0.61	0.71	-16.471%	739	4,552	-30.986%
2025-04-14	0.80	1.08	0.70	0.85	-26.087%	1,936	5,615	-42.353%
2025-04-11	1.53	1.54	1.15	1.15	-19.014%	5,064	4,575	-57.391%
2025-04-10	1.03	1.91	1.03	1.42	+111.940%	206	3,180	-65.493%
2025-04-09	1.60	1.85	0.66	0.67	-46.400%	110	3,115	-26.866%
2025-04-08	0.71	1.25	0.45	1.25	+47.059%	1,135	3,087	-60.800%
2025-04-07	1.00	1.00	0.78	0.85	+26.866%	642	2,067	-42.353%
2025-04-04	0.50	0.73	0.50	0.67	+204.545%	2,138	1,436	-26.866%
2025-04-03	0.22	0.22	0.22	0.22	0.000%	20	673	+122.727%
2025-04-02	0.16	0.22	0.16	0.22	+69.231%	6	690	+122.727%
2025-03-31	0.13	0.13	0.13	0.13	+44.444%	2	689	+276.923%
2025-03-24	0.09	0.09	0.09	0.09	-18.182%	1	690	+444.444%
2025-03-17	0.11	0.11	0.11	0.11	-45.000%	1	689	+345.455%
2025-03-14	0.20	0.20	0.20	0.20	+17.647%	4	689	+145.000%
2025-03-12	0.17	0.17	0.17	0.17	-15.000%	1	687	+188.235%
2025-03-10	0.20	0.20	0.20	0.20	+53.846%	1	686	+145.000%
2025-03-07	0.13	0.13	0.13	0.13	-31.579%	2	686	+276.923%
2025-03-04	0.19	0.19	0.19	0.19	-17.391%	1	686	+157.895%
2025-02-24	0.25	0.25	0.23	0.23	-28.125%	2	686	+113.043%
2025-02-21	0.34	0.34	0.32	0.32	-5.882%	4	687	+53.125%
2025-02-19	0.34	0.34	0.34	0.34	-19.048%	1	686	+44.118%
2025-02-18	0.42	0.42	0.42	0.42	-2.326%	1	686	+16.667%
2025-02-14	0.32	0.43	0.32	0.43	+22.857%	84	653	+13.953%
2025-02-10	0.35	0.36	0.35	0.35	+59.091%	34	653	+40.000%
2025-02-07	0.22	0.22	0.22	0.22	+10.000%	8	645	+122.727%
2025-02-06	0.20	0.20	0.20	0.20	0.000%	7	645	+145.000%
2025-02-04	0.22	0.22	0.20	0.20	+11.111%	2	648	+145.000%
2025-02-03	0.18	0.18	0.18	0.18	-18.182%	1	647	+172.222%
2025-01-31	0.22	0.22	0.22	0.22	0.000%	28	647	+122.727%
2025-01-27	0.22	0.22	0.22	0.22	-21.429%	10	647	+122.727%
2025-01-23	0.33	0.33	0.28	0.28	-50.000%	15	647	+75.000%
2025-01-17	0.56	0.56	0.56	0.56	+30.233%	2	647	-12.500%
2025-01-16	0.43	0.43	0.43	0.43	+7.500%	4	647	+13.953%
2025-01-15	0.40	0.40	0.40	0.40	-11.111%	1	651	+22.500%
2025-01-13	0.45	0.45	0.45	0.45	0.000%	7	652	+8.889%
2025-01-08	0.45	0.45	0.45	0.45	+2.273%	3	652	+8.889%
2025-01-03	0.44	0.44	0.44	0.44	-15.385%	2	652	+11.364%
2024-12-30	0.47	0.52	0.47	0.52	+20.930%	18	652	-5.769%
2024-12-27	0.43	0.43	0.43	0.43	-4.444%	24	667	+13.953%
2024-12-18	0.45	0.45	0.45	0.45	-25.000%	1	667	+8.889%
2024-12-16	0.60	0.60	0.60	0.60	+7.143%	14	668	-18.333%
2024-12-11	0.56	0.56	0.56	0.56	+30.233%	169	668	-12.500%
2024-12-03	0.40	0.43	0.40	0.43	+4.878%	6	836	+13.953%
2024-12-02	0.41	0.41	0.41	0.41	-30.508%	2	842	+19.512%
2024-11-19	0.62	0.62	0.59	0.59	-29.762%	11	842	-16.949%
2024-11-18	0.71	0.84	0.71	0.84	+3.704%	7	853	-41.667%
2024-11-15	0.81	0.81	0.81	0.81	+47.273%	20	847	-39.506%
2024-11-13	0.55	0.55	0.55	0.55	+37.500%	7	837	-10.909%
2024-11-11	0.40	0.45	0.40	0.40	-60.000%	62	837	+22.500%
2024-11-08	0.92	1.00	0.92	1.00	+23.457%	120	865	-51.000%
2024-11-07	0.87	0.87	0.81	0.81	-1.220%	13	825	-39.506%
2024-11-06	0.73	0.82	0.73	0.82	-26.126%	2	816	-40.244%
2024-11-01	1.11	1.11	1.11	1.11	+11.000%	2	816	-55.856%
2024-10-31	1.10	1.10	1.00	1.00	-30.070%	33	815	-51.000%
2024-10-29	1.43	1.43	1.43	1.43	+2.878%	5	835	-65.734%
2024-10-24	1.38	1.39	1.38	1.39	-0.714%	3	835	-64.748%
2024-10-21	1.40	1.40	1.40	1.40	+2.941%	1	835	-65.000%
2024-10-14	1.36	1.36	1.36	1.36	-9.333%	6	834	-63.971%
2024-10-11	1.49	1.50	1.49	1.50	+1.351%	10	828	-67.333%
2024-10-10	1.45	1.48	1.42	1.48	+13.846%	5	831	-66.892%
2024-10-07	1.30	1.30	1.30	1.30	+0.775%	10	828	-62.308%
2024-10-04	1.39	1.39	1.29	1.29	-11.034%	42	818	-62.016%
2024-10-02	1.45	1.45	1.45	1.45	-13.690%	5	811	-66.207%
2024-10-01	1.68	1.68	1.68	1.68	-9.189%	1	816	-70.833%
2024-09-30	1.85	1.85	1.85	1.85	-11.905%	4	817	-73.514%
2024-09-27	2.10	2.10	2.06	2.10	-13.580%	20	813	-76.667%
2024-09-16	2.43	2.43	2.43	2.43	-18.182%	1	810	-79.835%
2024-09-12	2.97	2.97	2.97	2.97	+8.000%	4	809	-83.502%
2024-09-09	2.75	2.75	2.75	2.75	+15.546%	1	805	-82.182%
2024-09-04	2.29	2.38	2.29	2.38	-2.857%	19	806	-79.412%
2024-08-29	2.45	2.45	2.45	2.45	-17.785%	10	815	-80.000%
2024-08-23	2.98	2.98	2.98	2.98	-5.397%	10	825	-83.557%
2024-08-22	3.15	3.15	3.15	3.15	+6.419%	1	825	-84.444%
2024-08-14	2.96	2.96	2.96	2.96	-7.500%	1	826	-83.446%
2024-08-06	3.20	3.20	3.20	3.20	0.000%	1	827	-84.688%
2024-08-05	3.20	3.20	3.20	3.20	+7.383%	5	827	-84.688%
2024-08-02	2.98	2.98	2.98	2.98	-0.667%	2	832	-83.557%
2024-08-01	3.00	3.05	3.00	3.00	+4.895%	136	833	-83.667%
2024-07-30	2.86	2.86	2.86	2.86	+19.167%	1	703	-82.867%
2024-07-29	2.30	2.40	2.30	2.40	-9.434%	6	703	-79.583%
2024-07-26	3.23	3.25	2.49	2.65	-62.676%	230	698	-81.509%
2024-07-03	7.10	7.10	7.10	7.10	+3.650%	20	620	-93.099%
2024-07-02	6.85	6.85	6.85	6.85	+10.484%	13	620	-92.847%
2024-07-01	6.20	6.20	6.20	6.20	-0.958%	1	620	-92.097%
2024-06-14	6.26	6.26	6.26	6.26	-1.417%	122	619	-92.173%
2024-06-05	6.60	6.60	6.35	6.35	-10.689%	25	619	-92.283%
2024-05-29	7.11	7.11	7.11	7.11	+17.910%	1	585	-93.108%
2024-05-23	6.03	6.03	6.03	6.03	+13.774%	61	585	-91.874%
2024-05-20	4.41	5.30	4.41	5.30	+12.288%	5	585	-90.755%
2024-05-17	4.72	4.72	4.72	4.72	-1.667%	2	582	-89.619%
2024-05-16	4.80	4.80	4.80	4.80	+7.143%	56	581	-89.792%
2024-05-15	4.48	4.48	4.48	4.48	-11.287%	10	554	-89.063%
2024-05-02	5.05	5.05	5.05	5.05	+12.723%	1	554	-90.297%
2024-04-29	4.60	4.60	4.48	4.48	+1.357%	8	553	-89.063%
2024-04-26	4.35	4.42	4.35	4.42	+40.317%	28	551	-88.914%
2024-04-24	3.15	3.15	3.15	3.15	+3.279%	13	540	-84.444%
2024-04-22	2.97	3.05	2.94	3.05	-6.154%	16	528	-83.934%
2024-04-12	3.25	3.25	3.25	3.25	+16.487%	2	523	-84.923%
2024-04-11	2.79	2.79	2.79	2.79	+12.955%	168	522	-82.437%
2024-04-08	2.47	2.47	2.47	2.47	-1.200%	1	354	-80.162%
2024-04-05	2.46	2.50	2.46	2.50	+11.111%	44	353	-80.400%
2024-04-02	2.25	2.25	2.25	2.25	+1.810%	1	353	-78.222%
2024-03-27	2.20	2.21	2.17	2.21	-7.917%	9	353	-77.828%
2024-03-25	2.40	2.40	2.40	2.40	-9.091%	5	356	-79.583%
2024-03-21	2.64	2.64	2.64	2.64	+3.529%	1	351	-81.439%
2024-03-18	2.70	2.70	2.55	2.55	0.000%	6	350	-80.784%
2024-03-15	2.56	2.57	2.55	2.55	+22.596%	6	344	-80.784%
2024-03-13	2.08	2.08	2.08	2.08	-0.952%	1	344	-76.442%
2024-03-12	2.10	2.10	2.10	2.10	-2.778%	1	345	-76.667%
2024-03-11	2.16	2.16	2.16	2.16	-4.000%	2	345	-77.315%
2024-03-08	2.20	2.25	2.20	2.25	-6.250%	6	343	-78.222%
2024-03-06	2.40	2.40	2.40	2.40	-10.112%	4	341	-79.583%
2024-03-05	2.67	2.67	2.67	2.67	+4.706%	3	345	-81.648%
2024-03-04	2.55	2.55	2.55	2.55	-1.544%	4	345	-80.784%
2024-02-29	2.92	2.94	2.59	2.59	-10.690%	3	341	-81.081%
2024-02-22	2.90	2.90	2.90	2.90	-9.657%	20	338	-83.103%
2024-02-21	3.21	3.21	3.21	3.21	-1.231%	1	338	-84.735%
2024-02-20	3.15	3.25	3.15	3.25	-1.515%	8	338	-84.923%
2024-02-16	3.30	3.30	3.30	3.30	-1.493%	2	336	-85.152%
2024-02-15	3.35	3.35	3.35	3.35	-8.219%	1	336	-85.373%
2024-02-13	3.65	3.65	3.65	3.65	+10.942%	1	335	-86.575%
2024-02-12	3.29	3.29	3.29	3.29	-11.081%	1	334	-85.106%
2024-02-08	3.70	3.70	3.70	3.70	+2.778%	10	334	-86.757%
2024-01-30	3.61	3.61	3.60	3.60	+1.408%	20	328	-86.389%
2024-01-23	3.55	3.55	3.55	3.55	+2.305%	1	328	-86.197%
2024-01-22	3.47	3.47	3.47	3.47	-3.611%	3	327	-85.879%
2024-01-19	3.60	3.60	3.60	3.60	-10.000%	20	326	-86.389%
2024-01-18	4.00	4.00	4.00	4.00	+6.667%	121	310	-87.750%
2024-01-17	3.75	3.75	3.75	3.75	+12.952%	1	195	-86.933%
2024-01-08	3.32	3.32	3.32	3.32	+3.750%	5	195	-85.241%
2024-01-05	3.20	3.20	3.20	3.20	-12.329%	4	193	-84.688%
2023-12-26	3.65	3.65	3.65	3.65	0.000%	1	189	-86.575%
2023-12-20	3.65	3.65	3.65	3.65	+1.389%	5	189	-86.575%
2023-12-15	3.60	3.60	3.60	3.60	0.000%	189	189	-86.389%