Dark

BMY20250516P55
BMY May 16 2025 55.00 Put (BMY250516P00055000)
option OPRA

EOD

May 8, 2025

8.05+8.054%(+0.60)9,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.15	8.15	7.85	8.05	+8.054%	9,841	1,449	0.000%
2025-05-07	6.85	7.45	6.85	7.45	+19.200%	457	2,108	+8.054%
2025-05-06	6.25	6.25	6.25	6.25	+22.549%	1	2,189	+28.800%
2025-05-05	5.14	5.16	5.10	5.10	+8.742%	141	2,425	+57.843%
2025-05-02	5.00	5.06	4.69	4.69	-12.336%	22	2,558	+71.642%
2025-05-01	4.85	6.00	4.85	5.35	-6.957%	51	2,560	+50.467%
2025-04-29	6.51	6.51	5.75	5.75	-8.293%	9	2,580	+40.000%
2025-04-28	7.20	7.20	6.27	6.27	-16.176%	16	2,577	+28.389%
2025-04-25	7.73	7.73	7.48	7.48	+19.680%	8	2,579	+7.620%
2025-04-24	7.84	7.84	6.25	6.25	-10.969%	41	13,847	+28.800%
2025-04-23	6.47	7.36	6.42	7.02	+24.028%	25	13,958	+14.672%
2025-04-22	6.17	6.17	5.55	5.66	-10.159%	20	13,961	+42.226%
2025-04-21	5.97	6.70	5.97	6.30	+6.061%	51	13,968	+27.778%
2025-04-17	5.50	5.94	5.50	5.94	-7.477%	61	13,996	+35.522%
2025-04-16	5.85	6.42	5.57	6.42	+15.676%	20	13,996	+25.389%
2025-04-15	5.05	5.67	5.05	5.55	+26.136%	19	14,012	+45.045%
2025-04-14	4.95	5.15	4.40	4.40	-19.708%	1,068	14,023	+82.955%
2025-04-11	6.15	6.15	5.48	5.48	-3.009%	14	14,722	+46.898%
2025-04-10	6.32	6.95	5.37	5.65	+32.941%	125	14,722	+42.478%
2025-04-09	5.50	6.39	4.25	4.25	-12.371%	70	14,764	+89.412%
2025-04-08	3.09	4.85	2.70	4.85	+47.866%	940	14,775	+65.979%
2025-04-07	4.27	4.30	3.28	3.28	+5.806%	91	14,140	+145.427%
2025-04-04	2.14	3.43	2.14	3.10	+63.158%	6,086	14,152	+159.677%
2025-04-03	1.07	1.90	1.07	1.90	+52.000%	700	11,992	+323.684%
2025-04-02	1.18	1.34	1.17	1.25	-8.088%	212	11,356	+544.000%
2025-04-01	1.02	1.36	1.02	1.36	+40.206%	1,996	11,336	+491.912%
2025-03-31	1.06	1.11	0.89	0.97	-24.806%	13	10,288	+729.897%
2025-03-28	1.41	1.41	1.26	1.29	-4.444%	40	10,284	+524.031%
2025-03-27	1.32	1.40	1.25	1.35	+3.846%	21	10,281	+496.296%
2025-03-26	1.22	1.50	1.22	1.30	-3.704%	73	10,281	+519.231%
2025-03-25	0.83	1.35	0.83	1.35	+53.409%	43	10,320	+496.296%
2025-03-24	1.00	1.09	0.83	0.88	-12.871%	513	10,305	+814.773%
2025-03-21	1.03	1.03	0.94	1.01	-7.339%	110	10,215	+697.030%
2025-03-20	0.97	1.13	0.96	1.09	-0.909%	257	10,216	+638.532%
2025-03-19	1.19	1.23	1.08	1.10	-9.836%	72	10,201	+631.818%
2025-03-18	1.15	1.24	1.15	1.22	+10.909%	16	10,186	+559.836%
2025-03-17	1.48	1.60	1.10	1.10	-26.667%	82	10,176	+631.818%
2025-03-14	1.62	1.62	1.46	1.50	+11.940%	142	10,193	+436.667%
2025-03-13	1.24	1.34	1.16	1.34	+1.515%	10	10,214	+500.746%
2025-03-12	1.30	1.32	1.29	1.32	+22.222%	10	10,214	+509.848%
2025-03-11	1.04	1.15	0.98	1.08	+36.709%	6,856	10,212	+645.370%
2025-03-10	1.06	1.06	0.78	0.79	-22.549%	39	3,711	+918.987%
2025-03-07	0.87	1.03	0.78	1.02	-30.612%	182	3,716	+689.216%
2025-03-06	0.90	1.53	0.90	1.47	+13.077%	39	3,749	+447.619%
2025-03-05	1.39	1.39	1.21	1.30	-7.801%	75	3,749	+519.231%
2025-03-04	1.31	1.41	1.25	1.41	-0.704%	50	3,737	+470.922%
2025-03-03	1.06	1.42	1.06	1.42	-8.387%	43	3,727	+466.901%
2025-02-28	1.70	1.77	1.55	1.55	-9.884%	140	3,730	+419.355%
2025-02-27	1.70	1.81	1.63	1.72	-15.686%	1,747	3,674	+368.023%
2025-02-26	1.78	2.04	1.78	2.04	+17.919%	72	2,093	+294.608%
2025-02-25	1.55	1.73	1.40	1.73	-7.487%	219	2,092	+365.318%
2025-02-24	2.05	2.07	1.83	1.87	-29.167%	119	2,069	+330.481%
2025-02-21	2.64	2.71	2.64	2.64	-5.376%	10	2,029	+204.924%
2025-02-20	2.87	2.89	2.64	2.79	-8.525%	65	2,040	+188.530%
2025-02-19	3.30	3.30	3.05	3.05	-3.175%	62	2,001	+163.934%
2025-02-18	3.35	3.35	3.15	3.15	-8.696%	27	2,037	+155.556%
2025-02-14	2.60	3.53	2.60	3.45	+43.750%	312	1,925	+133.333%
2025-02-13	2.55	2.55	2.40	2.40	0.000%	194	1,757	+235.417%
2025-02-12	2.34	2.68	2.34	2.40	-2.041%	55	1,757	+235.417%
2025-02-11	2.76	2.76	2.38	2.45	-12.186%	40	1,709	+228.571%
2025-02-10	2.51	3.15	2.51	2.79	+21.304%	116	1,681	+188.530%
2025-02-07	1.90	2.38	1.90	2.30	+14.428%	166	1,647	+250.000%
2025-02-06	1.96	2.01	1.43	2.01	+29.677%	97	1,609	+300.498%
2025-02-05	1.51	1.55	1.51	1.55	0.000%	38	1,586	+419.355%
2025-02-04	1.69	1.70	1.48	1.55	+1.974%	13	1,611	+419.355%
2025-01-31	1.52	1.52	1.52	1.52	-6.173%	32	1,610	+429.605%
2025-01-30	1.66	1.66	1.62	1.62	+12.500%	36	1,600	+396.914%
2025-01-29	1.44	1.44	1.44	1.44	-12.727%	1	1,600	+459.028%
2025-01-28	1.47	1.65	1.47	1.65	+42.241%	25	1,600	+387.879%
2025-01-27	1.28	1.28	1.14	1.16	-18.310%	15	1,591	+593.966%
2025-01-24	1.47	1.47	1.42	1.42	-16.471%	24	1,588	+466.901%
2025-01-23	2.12	2.12	1.63	1.70	-22.374%	379	1,577	+373.529%
2025-01-22	2.39	2.40	2.19	2.19	-2.667%	120	1,237	+267.580%
2025-01-21	2.04	2.25	2.04	2.25	-9.274%	51	1,158	+257.778%
2025-01-17	2.55	2.55	2.45	2.48	-7.807%	22	1,103	+224.597%
2025-01-16	2.85	2.85	2.69	2.69	+6.324%	60	1,103	+199.257%
2025-01-15	2.53	2.56	2.51	2.53	-19.683%	21	1,058	+218.182%
2025-01-13	3.08	3.20	3.08	3.15	+15.385%	6	1,047	+155.556%
2025-01-10	2.96	2.96	2.73	2.73	+2.632%	30	1,042	+194.872%
2025-01-08	2.36	2.66	2.36	2.66	+4.314%	44	1,009	+202.632%
2025-01-06	2.42	2.55	2.42	2.55	+1.594%	3	1,009	+215.686%
2025-01-03	2.63	2.64	2.51	2.51	-2.335%	442	1,007	+220.717%
2025-01-02	2.57	2.57	2.57	2.57	+1.581%	1	838	+213.230%
2024-12-27	2.27	2.53	2.25	2.53	-12.759%	396	837	+218.182%
2024-12-18	2.90	2.90	2.90	2.90	+5.455%	72	674	+177.586%
2024-12-17	2.82	2.82	2.75	2.75	-14.063%	12	651	+192.727%
2024-12-16	3.20	3.20	3.20	3.20	-8.832%	4	639	+151.563%
2024-12-13	3.34	3.52	3.34	3.51	+6.364%	52	639	+129.345%
2024-12-12	3.11	3.30	3.11	3.30	+10.000%	6	633	+143.939%
2024-12-11	3.00	3.00	3.00	3.00	+37.615%	10	634	+168.333%
2024-12-09	2.08	2.18	1.95	2.18	+1.869%	14	636	+269.266%
2024-12-06	2.14	2.14	2.14	2.14	-12.653%	2	626	+276.168%
2024-12-04	2.64	2.64	2.45	2.45	+21.287%	30	626	+228.571%
2024-12-03	2.02	2.02	2.02	2.02	-18.219%	2	604	+298.515%
2024-11-27	2.47	2.47	2.47	2.47	-1.200%	1	604	+225.911%
2024-11-25	2.50	2.50	2.50	2.50	-7.749%	1	604	+222.000%
2024-11-19	3.16	3.16	2.63	2.71	-22.350%	7	603	+197.048%
2024-11-15	3.29	3.49	3.29	3.49	+34.231%	20	598	+130.659%
2024-11-13	2.60	2.60	2.60	2.60	+10.638%	10	592	+209.615%
2024-11-12	2.27	2.35	2.27	2.35	+16.915%	2	592	+242.553%
2024-11-11	2.09	2.09	2.00	2.01	-44.167%	339	592	+300.498%
2024-11-06	3.50	3.60	3.50	3.60	+2.857%	11	272	+123.611%
2024-11-05	3.65	3.65	3.50	3.50	-9.091%	4	261	+130.000%
2024-11-04	3.79	3.85	3.79	3.85	-9.412%	2	258	+109.091%
2024-11-01	3.94	4.25	3.94	4.25	+7.595%	6	256	+89.412%
2024-10-31	3.95	3.95	3.95	3.95	-26.168%	1	256	+103.797%
2024-10-14	5.35	5.35	5.35	5.35	+18.889%	1	255	+50.467%
2024-10-07	4.70	4.70	4.50	4.50	-10.891%	4	255	+78.889%
2024-10-03	5.15	5.15	5.05	5.05	-0.980%	32	252	+59.406%
2024-10-02	4.90	5.10	4.90	5.10	-22.137%	51	248	+57.843%
2024-09-30	6.55	6.55	6.55	6.55	-13.245%	5	248	+22.901%
2024-09-25	7.70	7.70	7.55	7.55	+12.687%	19	248	+6.623%
2024-09-24	6.70	6.75	6.70	6.70	-8.967%	3	248	+20.149%
2024-09-23	7.36	7.36	7.36	7.36	-3.791%	1	245	+9.375%
2024-09-16	7.75	7.75	7.65	7.65	-9.467%	30	244	+5.229%
2024-09-11	8.45	8.45	8.45	8.45	-45.130%	7	253	-4.734%
2024-07-08	15.40	15.40	15.40	15.40	+4.762%	1	253	-47.727%
2024-06-20	14.70	14.70	14.70	14.70	+13.077%	6	254	-45.238%
2024-06-11	13.00	13.00	13.00	13.00	+16.279%	1	260	-38.077%
2024-04-30	11.18	11.18	11.18	11.18	+3.041%	6	259	-27.996%
2024-04-26	10.85	10.85	10.85	10.85	+34.783%	20	253	-25.806%
2024-04-22	8.08	8.08	8.05	8.05	-5.848%	20	263	0.000%
2024-04-19	8.55	8.55	8.55	8.55	-0.466%	1	243	-5.848%
2024-04-16	8.59	8.59	8.59	8.59	+51.767%	30	243	-6.286%
2024-03-28	5.58	5.66	5.56	5.66	-7.213%	3	243	+42.226%
2024-03-27	6.10	6.10	6.10	6.10	-3.175%	1	243	+31.967%
2024-03-26	6.30	6.30	6.30	6.30	-10.128%	312	242	+27.778%
2024-03-18	7.01	7.01	7.01	7.01	+22.982%	1	320	+14.836%
2024-03-12	5.70	5.70	5.70	5.70	-2.730%	19	319	+41.228%
2024-03-11	5.86	5.86	5.86	5.86	-3.934%	1	319	+37.372%
2024-03-08	6.10	6.10	6.10	6.10	+0.826%	2	318	+31.967%
2024-03-06	6.10	6.10	6.05	6.05	-12.824%	6	318	+33.058%
2024-02-23	6.90	7.01	6.90	6.94	-16.886%	624	313	+15.994%
2024-02-09	8.35	8.35	8.35	8.35	-7.222%	1	2	-3.593%
2024-02-01	9.00	9.00	9.00	9.00	+5.263%	1	2	-10.556%
2024-01-31	8.55	8.55	8.55	8.55	0.000%	1	1	-5.848%