Dark

BMY20250620P45
BMY Jun 20 2025 45.00 Put (BMY250620P00045000)
option OPRA

EOD

May 8, 2025

1.31+15.929%(+0.18)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.22	1.33	1.10	1.31	+15.929%	338	11,186	0.000%
2025-05-07	1.05	1.14	0.99	1.13	-5.833%	322	10,998	+15.929%
2025-05-06	0.59	1.20	0.59	1.20	+122.222%	571	10,807	+9.167%
2025-05-05	0.54	0.63	0.53	0.54	+10.204%	438	10,539	+142.593%
2025-05-02	0.59	0.62	0.49	0.49	-27.941%	258	10,221	+167.347%
2025-05-01	0.85	0.85	0.57	0.68	+15.254%	4,335	10,222	+92.647%
2025-04-30	0.70	0.70	0.59	0.59	-20.270%	216	7,453	+122.034%
2025-04-29	0.89	0.89	0.69	0.74	-24.490%	240	7,266	+77.027%
2025-04-28	0.90	1.04	0.86	0.98	-14.783%	199	7,154	+33.673%
2025-04-25	0.82	1.45	0.82	1.15	+21.053%	898	7,168	+13.913%
2025-04-24	1.30	1.37	0.93	0.95	-25.197%	466	7,037	+37.895%
2025-04-23	1.64	1.64	1.21	1.27	+4.959%	577	6,774	+3.150%
2025-04-22	1.27	1.27	1.11	1.21	-17.687%	556	6,608	+8.264%
2025-04-21	1.40	1.67	1.30	1.47	+24.576%	29	7,000	-10.884%
2025-04-17	1.35	1.35	1.18	1.18	-19.728%	133	6,976	+11.017%
2025-04-16	1.34	1.55	1.27	1.47	+23.529%	49	6,976	-10.884%
2025-04-15	1.28	1.28	1.10	1.19	0.000%	173	6,960	+10.084%
2025-04-14	1.40	1.40	1.19	1.19	-26.994%	51	6,811	+10.084%
2025-04-11	1.82	1.94	1.61	1.63	-0.610%	44	6,771	-19.632%
2025-04-10	0.86	2.37	0.86	1.64	+36.667%	234	6,750	-20.122%
2025-04-09	1.96	2.15	1.20	1.20	-16.084%	34	6,688	+9.167%
2025-04-08	0.82	1.48	0.71	1.43	+45.918%	590	6,658	-8.392%
2025-04-07	1.00	1.15	0.98	0.98	+27.273%	66	6,266	+33.673%
2025-04-04	0.62	0.77	0.62	0.77	+120.000%	16	6,235	+70.130%
2025-04-03	0.35	0.35	0.35	0.35	+40.000%	3	6,232	+274.286%
2025-04-01	0.25	0.25	0.25	0.25	+8.696%	6	6,235	+424.000%
2025-03-31	0.23	0.23	0.22	0.23	-17.857%	4	6,234	+469.565%
2025-03-28	0.28	0.28	0.28	0.28	+75.000%	2	6,236	+367.857%
2025-03-24	0.19	0.19	0.14	0.16	-44.828%	5	6,235	+718.750%
2025-03-21	0.29	0.29	0.29	0.29	+3.571%	14	6,234	+351.724%
2025-03-12	0.30	0.30	0.28	0.28	+27.273%	7	6,234	+367.857%
2025-03-11	0.47	0.47	0.22	0.22	+29.412%	43	6,235	+495.455%
2025-03-10	0.28	0.28	0.17	0.17	-32.000%	37	6,236	+670.588%
2025-03-07	0.23	0.25	0.23	0.25	-16.667%	6	6,266	+424.000%
2025-03-06	0.30	0.30	0.30	0.30	-6.250%	3	6,266	+336.667%
2025-02-28	0.33	0.33	0.29	0.32	-15.789%	410	6,266	+309.375%
2025-02-26	0.38	0.38	0.38	0.38	+26.667%	2	6,469	+244.737%
2025-02-25	0.30	0.30	0.30	0.30	-34.783%	5	6,474	+336.667%
2025-02-21	0.50	0.50	0.46	0.46	-8.000%	208	6,474	+184.783%
2025-02-19	0.55	0.59	0.44	0.50	0.000%	752	7,253	+162.000%
2025-02-18	0.59	0.60	0.50	0.50	+42.857%	13	6,953	+162.000%
2025-02-13	0.35	0.35	0.35	0.35	-27.083%	1	6,953	+274.286%
2025-02-12	0.48	0.48	0.48	0.48	-9.434%	20	6,953	+172.917%
2025-02-10	0.48	0.55	0.46	0.53	+96.296%	41	6,953	+147.170%
2025-02-06	0.36	0.36	0.27	0.27	-10.000%	2	6,952	+385.185%
2025-02-05	0.35	0.35	0.30	0.30	-11.765%	122	6,952	+336.667%
2025-02-04	0.34	0.34	0.34	0.34	+3.030%	1	6,852	+285.294%
2025-02-03	0.32	0.33	0.32	0.33	+13.793%	3	6,852	+296.970%
2025-01-28	0.29	0.29	0.29	0.29	+7.407%	1	6,853	+351.724%
2025-01-27	0.30	0.30	0.27	0.27	-22.857%	7	6,853	+385.185%
2025-01-23	0.35	0.35	0.35	0.35	-14.634%	10	6,858	+274.286%
2025-01-21	0.40	0.41	0.40	0.41	-19.608%	12	6,858	+219.512%
2025-01-17	0.50	0.51	0.37	0.51	-10.526%	14	6,858	+156.863%
2025-01-15	0.57	0.57	0.57	0.57	-18.571%	2	6,858	+129.825%
2025-01-13	0.70	0.70	0.70	0.70	+29.630%	1	6,858	+87.143%
2025-01-08	0.55	0.60	0.54	0.54	+3.846%	7	6,854	+142.593%
2025-01-03	0.52	0.52	0.52	0.52	-13.333%	8	6,854	+151.923%
2025-01-02	0.60	0.60	0.60	0.60	-9.091%	3	6,854	+118.333%
2024-12-31	0.66	0.66	0.66	0.66	+1.538%	22	6,832	+98.485%
2024-12-30	0.65	0.65	0.65	0.65	0.000%	1	6,832	+101.538%
2024-12-23	0.66	0.66	0.65	0.65	-12.162%	24	6,833	+101.538%
2024-12-20	0.74	0.74	0.74	0.74	+15.625%	2	6,857	+77.027%
2024-12-18	0.64	0.64	0.64	0.64	-5.882%	1	6,859	+104.688%
2024-12-17	0.75	0.75	0.68	0.68	-16.049%	13	6,859	+92.647%
2024-12-13	0.91	0.91	0.81	0.81	+6.579%	10	6,871	+61.728%
2024-12-12	0.76	0.76	0.76	0.76	+11.765%	1	6,870	+72.368%
2024-12-11	0.68	0.68	0.68	0.68	+19.298%	5	6,870	+92.647%
2024-12-10	0.57	0.57	0.57	0.57	+7.547%	7	6,870	+129.825%
2024-12-06	0.56	0.56	0.53	0.53	-8.621%	4	6,877	+147.170%
2024-12-05	0.58	0.58	0.58	0.58	-13.433%	12	6,878	+125.862%
2024-11-25	0.67	0.67	0.67	0.67	-6.944%	3	6,866	+95.522%
2024-11-22	0.75	0.75	0.72	0.72	-15.294%	114	6,864	+81.944%
2024-11-15	0.82	0.90	0.82	0.85	+25.000%	14	6,913	+54.118%
2024-11-13	0.65	0.68	0.65	0.68	+3.030%	2	6,914	+92.647%
2024-11-12	0.60	0.66	0.60	0.66	+11.864%	11	6,913	+98.485%
2024-11-11	0.50	0.59	0.50	0.59	-46.364%	5	6,913	+122.034%
2024-11-08	1.10	1.10	1.10	1.10	+15.789%	406	6,913	+19.091%
2024-11-06	0.88	0.95	0.88	0.95	-9.524%	2	6,742	+37.895%
2024-11-05	1.05	1.05	1.05	1.05	0.000%	1	6,742	+24.762%
2024-11-04	1.07	1.07	1.04	1.05	-13.223%	13	6,743	+24.762%
2024-11-01	1.11	1.21	1.11	1.21	0.000%	44	6,754	+8.264%
2024-10-31	1.10	1.25	1.10	1.21	-24.375%	34	6,732	+8.264%
2024-10-30	1.60	1.60	1.60	1.60	-0.621%	4	6,762	-18.125%
2024-10-28	1.59	1.61	1.59	1.61	-3.012%	23	6,758	-18.634%
2024-10-25	1.58	1.66	1.58	1.66	+10.667%	62	6,748	-21.084%
2024-10-22	1.50	1.50	1.50	1.50	-3.846%	1	6,733	-12.667%
2024-10-21	1.52	1.56	1.52	1.56	+11.429%	18	6,734	-16.026%
2024-10-17	1.42	1.42	1.40	1.40	-11.392%	3	6,731	-6.429%
2024-10-14	1.58	1.58	1.58	1.58	-3.659%	12	6,729	-17.089%
2024-10-11	1.62	1.64	1.62	1.64	+3.797%	314	6,717	-20.122%
2024-10-09	1.55	1.58	1.55	1.58	+14.493%	9	6,713	-17.089%
2024-10-07	1.38	1.38	1.38	1.38	-3.497%	5	6,717	-5.072%
2024-10-04	1.52	1.52	1.43	1.43	-5.298%	1,508	6,712	-8.392%
2024-10-03	1.53	1.66	1.51	1.51	-2.581%	134	6,262	-13.245%
2024-10-02	1.83	1.83	1.54	1.55	-13.408%	13	6,172	-15.484%
2024-10-01	1.99	1.99	1.79	1.79	-14.762%	21	6,168	-26.816%
2024-09-30	2.10	2.11	2.09	2.10	-4.545%	13	6,189	-37.619%
2024-09-27	2.25	2.25	2.08	2.20	-13.725%	70	6,189	-40.455%
2024-09-26	2.55	2.55	2.55	2.55	-1.544%	5	6,184	-48.627%
2024-09-25	2.38	2.71	2.38	2.59	+15.111%	10	6,189	-49.421%
2024-09-24	2.27	2.27	2.25	2.25	-15.414%	16	6,185	-41.778%
2024-09-23	2.66	2.66	2.66	2.66	-3.273%	4	6,183	-50.752%
2024-09-19	2.72	2.76	2.72	2.75	0.000%	50	6,179	-52.364%
2024-09-18	2.62	2.77	2.62	2.75	+13.169%	42	6,129	-52.364%
2024-09-17	2.51	2.51	2.43	2.43	-14.737%	100	6,088	-46.091%
2024-09-13	2.90	2.90	2.85	2.85	-6.557%	56	6,008	-54.035%
2024-09-11	3.05	3.05	3.05	3.05	0.000%	1	6,008	-57.049%
2024-09-10	3.05	3.05	3.05	3.05	+0.660%	3	6,008	-57.049%
2024-09-09	3.03	3.03	3.03	3.03	+1.000%	1	6,007	-56.766%
2024-09-06	2.56	3.05	2.56	3.00	+9.091%	386	6,007	-56.333%
2024-09-05	2.65	2.76	2.65	2.75	+16.525%	86	6,008	-52.364%
2024-09-03	2.44	2.44	2.36	2.36	-7.451%	8	5,926	-44.492%
2024-08-29	2.55	2.55	2.55	2.55	-15.000%	2	5,926	-48.627%
2024-08-27	3.00	3.00	3.00	3.00	0.000%	1	5,928	-56.333%
2024-08-26	3.04	3.16	3.00	3.00	-3.846%	1,395	5,927	-56.333%
2024-08-23	3.12	3.12	3.12	3.12	-0.952%	8	5,643	-58.013%
2024-08-22	3.15	3.15	3.15	3.15	+3.279%	1	5,641	-58.413%
2024-08-21	2.96	3.05	2.96	3.05	+19.608%	13	5,641	-57.049%
2024-08-19	2.55	2.55	2.55	2.55	-7.273%	2	5,641	-48.627%
2024-08-16	2.71	2.75	2.63	2.75	-1.786%	680	5,641	-52.364%
2024-08-15	2.77	2.82	2.77	2.80	-6.667%	36	5,604	-53.214%
2024-08-14	3.20	3.20	3.00	3.00	-3.226%	69	5,603	-56.333%
2024-08-13	3.00	3.10	3.00	3.10	-17.333%	4	5,535	-57.742%
2024-08-08	3.50	3.85	3.50	3.75	+5.634%	105	5,537	-65.067%
2024-08-07	3.45	3.55	3.30	3.55	+1.429%	203	5,534	-63.099%
2024-08-06	3.46	3.50	3.46	3.50	+1.449%	227	5,534	-62.571%
2024-08-05	3.45	3.45	3.45	3.45	+16.554%	2	5,308	-62.029%
2024-08-02	2.99	2.99	2.96	2.96	-7.500%	46	5,310	-55.743%
2024-07-31	3.05	3.20	3.05	3.20	+7.744%	341	5,274	-59.063%
2024-07-30	3.24	3.24	2.97	2.97	+21.224%	6	5,264	-55.892%
2024-07-29	2.56	2.56	2.45	2.45	-15.225%	3	5,268	-46.531%
2024-07-26	3.10	3.40	2.89	2.89	-36.344%	2,160	5,271	-54.671%
2024-07-25	4.54	4.54	4.54	4.54	-17.304%	2	4,768	-71.145%
2024-07-23	5.55	5.55	5.49	5.49	+9.145%	60	4,770	-76.138%
2024-07-18	5.03	5.03	5.03	5.03	-18.344%	1	4,740	-73.956%
2024-07-16	6.30	6.30	6.16	6.16	-9.145%	4	4,739	-78.734%
2024-07-15	6.78	6.78	6.78	6.78	-7.755%	1	4,735	-80.678%
2024-07-05	7.35	7.35	7.35	7.35	+11.364%	600	4,734	-82.177%
2024-07-01	6.50	6.60	6.50	6.60	+14.187%	5	4,434	-80.152%
2024-06-26	5.78	5.78	5.78	5.78	-11.077%	1	4,436	-77.336%
2024-06-13	6.50	6.50	6.50	6.50	+17.967%	1	4,435	-79.846%
2024-06-11	5.51	5.51	5.51	5.51	+0.182%	1	4,434	-76.225%
2024-06-10	5.85	5.85	5.50	5.50	-11.290%	5	4,433	-76.182%
2024-06-05	6.20	6.20	6.20	6.20	0.000%	1	4,428	-78.871%
2024-06-04	6.20	6.20	6.20	6.20	0.000%	1,505	4,427	-78.871%
2024-06-03	6.15	6.20	6.10	6.20	-6.061%	130	2,922	-78.871%
2024-05-31	6.55	6.67	6.55	6.60	-4.348%	34	2,792	-80.152%
2024-05-29	7.38	7.38	6.85	6.90	+3.759%	847	2,777	-81.014%
2024-05-28	6.45	6.65	6.45	6.65	+6.061%	8	2,192	-80.301%
2024-05-24	6.27	6.27	6.27	6.27	+8.103%	20	2,186	-79.107%
2024-05-22	5.80	5.80	5.80	5.80	+1.754%	1	2,186	-77.414%
2024-05-21	5.50	5.70	5.50	5.70	+17.526%	12	2,187	-77.018%
2024-05-20	4.85	4.85	4.85	4.85	-4.528%	3	2,175	-72.990%
2024-05-17	5.08	5.08	5.08	5.08	+4.742%	2	2,172	-74.213%
2024-05-16	5.10	5.10	4.85	4.85	+5.435%	4	2,171	-72.990%
2024-05-15	4.60	4.60	4.60	4.60	-0.433%	51	2,167	-71.522%
2024-05-14	4.47	4.70	4.47	4.62	+2.667%	5	2,117	-71.645%
2024-05-10	4.50	4.50	4.50	4.50	-10.000%	6	2,114	-70.889%
2024-05-09	5.00	5.00	5.00	5.00	-0.990%	1	2,111	-73.800%
2024-05-08	5.05	5.05	5.05	5.05	+2.020%	61	2,110	-74.059%
2024-05-07	4.95	4.95	4.95	4.95	-2.559%	500	2,049	-73.535%
2024-05-02	5.08	5.08	5.08	5.08	+5.176%	1	1,549	-74.213%
2024-05-01	4.83	4.83	4.83	4.83	-3.400%	1	1,548	-72.878%
2024-04-30	5.00	5.00	5.00	5.00	+7.527%	1	1,547	-73.800%
2024-04-26	4.70	4.90	4.65	4.65	-4.124%	10	1,546	-71.828%
2024-04-25	3.65	4.85	3.65	4.85	+49.231%	26	1,541	-72.990%
2024-04-24	3.25	3.25	3.25	3.25	+4.839%	1	1,520	-59.692%
2024-04-23	3.10	3.10	3.10	3.10	-11.932%	10	1,519	-57.742%
2024-04-19	3.52	3.52	3.52	3.52	+0.571%	300	1,509	-62.784%
2024-04-16	3.45	3.51	3.36	3.50	+4.478%	1,353	1,209	-62.571%
2024-04-15	3.45	3.45	3.30	3.35	-1.471%	79	264	-60.896%
2024-04-12	3.40	3.40	3.40	3.40	+12.211%	36	213	-61.471%
2024-04-11	2.37	3.03	2.37	3.03	+18.824%	7	202	-56.766%
2024-04-05	2.55	2.55	2.55	2.55	+6.250%	10	195	-48.627%
2024-04-04	2.40	2.40	2.40	2.40	+13.208%	10	190	-45.417%
2024-03-28	2.20	2.20	2.12	2.12	-7.826%	6	177	-38.208%
2024-03-27	2.30	2.30	2.30	2.30	-10.853%	1	177	-43.043%
2024-03-25	2.58	2.58	2.58	2.58	-4.444%	1	176	-49.225%
2024-03-21	2.70	2.70	2.70	2.70	-1.818%	3	175	-51.481%
2024-03-19	2.75	2.76	2.75	2.75	0.000%	172	172	-52.364%