Dark

BMY20250815P25
BMY Aug 15 2025 25.00 Put (BMY250815P00025000)
option OPRA

EOD

May 7, 2025

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.05	0.05	0.05	0.05	+25.000%	1	1,046	0.000%
2025-04-30	0.04	0.04	0.04	0.04	+100.000%	3	1,046	+25.000%
2025-04-04	0.09	0.10	0.02	0.02	-50.000%	2,224	1,046	+150.000%
2025-04-03	0.04	0.04	0.04	0.04	0.000%	1	1,149	+25.000%
2025-04-02	0.04	0.04	0.04	0.04	+100.000%	3	1,150	+25.000%
2025-03-28	0.04	0.04	0.02	0.02	-60.000%	4	1,150	+150.000%
2025-03-20	0.05	0.05	0.05	0.05	+25.000%	1	1,151	0.000%
2025-03-13	0.03	0.04	0.03	0.04	-50.000%	2	1,152	+25.000%
2025-03-07	0.05	0.08	0.05	0.08	+60.000%	4	1,152	-37.500%
2025-02-26	0.05	0.05	0.05	0.05	+66.667%	2	1,152	0.000%
2025-02-24	0.03	0.03	0.03	0.03	-40.000%	10	1,152	+66.667%
2025-02-05	0.05	0.05	0.05	0.05	+66.667%	2	1,162	0.000%
2025-01-23	0.05	0.05	0.03	0.03	-25.000%	3	1,162	+66.667%
2024-11-25	0.04	0.04	0.04	0.04	-20.000%	2	1,162	+25.000%
2024-11-14	0.04	0.05	0.04	0.05	-37.500%	2	1,162	0.000%
2024-11-11	0.08	0.08	0.08	0.08	-46.667%	1	1,162	-37.500%
2024-10-02	0.16	0.16	0.15	0.15	+15.385%	18	1,161	-66.667%
2024-09-30	0.15	0.15	0.13	0.13	0.000%	6	1,179	-61.538%
2024-09-27	0.15	0.18	0.12	0.13	-18.750%	48	1,179	-61.538%
2024-09-24	0.17	0.26	0.16	0.16	-15.789%	58	1,161	-68.750%
2024-09-23	0.22	0.22	0.19	0.19	-5.000%	64	1,151	-73.684%
2024-09-05	0.11	0.20	0.11	0.20	+53.846%	2	1,149	-75.000%
2024-09-03	0.12	0.15	0.12	0.13	+18.182%	32	1,149	-61.538%
2024-08-27	0.16	0.16	0.11	0.11	-15.385%	9	1,149	-54.545%
2024-08-26	0.13	0.13	0.13	0.13	-13.333%	13	1,158	-61.538%
2024-08-23	0.35	1.01	0.15	0.15	-34.783%	50	1,171	-66.667%
2024-08-22	0.15	0.23	0.15	0.23	+91.667%	2	1,162	-78.261%
2024-08-20	0.12	0.12	0.12	0.12	0.000%	1	1,162	-58.333%
2024-08-19	0.12	0.12	0.12	0.12	-20.000%	1	1,161	-58.333%
2024-08-14	0.15	0.15	0.15	0.15	-6.250%	4	1,160	-66.667%
2024-08-12	0.13	0.94	0.13	0.16	-20.000%	17	1,164	-68.750%
2024-08-07	0.21	0.21	0.20	0.20	+900.000%	10	1,147	-75.000%
2024-08-05	0.02	0.02	0.02	0.02	-93.750%	10	1,155	+150.000%
2024-07-22	0.32	0.32	0.32	0.32	+28.000%	5	1,145	-84.375%
2024-07-19	0.25	0.30	0.25	0.25	-30.556%	24	1,140	-80.000%
2024-07-12	0.36	0.36	0.36	0.36	+2.857%	20	1,122	-86.111%
2024-07-11	0.35	0.35	0.35	0.35	-12.500%	1	1,120	-85.714%
2024-07-08	0.43	0.43	0.40	0.40	0.000%	12	1,119	-87.500%
2024-07-05	0.42	0.43	0.40	0.40	-4.762%	24	1,107	-87.500%
2024-07-03	0.39	0.42	0.39	0.42	+10.526%	17	1,082	-88.095%
2024-07-02	0.37	0.38	0.37	0.38	+5.556%	11	1,082	-86.842%
2024-07-01	0.35	0.36	0.35	0.36	-2.703%	10	1,071	-86.111%
2024-06-27	0.36	0.37	0.36	0.37	+5.714%	10	1,061	-86.486%
2024-06-25	0.35	0.35	0.35	0.35	+2.941%	5	1,051	-85.714%
2024-06-24	0.32	0.34	0.32	0.34	-27.660%	24	1,046	-85.294%
2024-06-21	0.44	0.47	0.44	0.47	-2.083%	62	1,022	-89.362%
2024-06-20	0.48	0.48	0.48	0.48	+2.128%	5	991	-89.583%
2024-06-18	0.42	0.47	0.42	0.47	+14.634%	25	961	-89.362%
2024-06-17	0.41	0.41	0.41	0.41	+5.128%	5	961	-87.805%
2024-06-14	0.37	0.39	0.37	0.39	-2.500%	32	956	-87.179%
2024-06-11	0.40	0.40	0.40	0.40	+8.108%	5	940	-87.500%
2024-06-10	0.37	0.37	0.37	0.37	-21.277%	6	935	-86.486%
2024-06-06	0.47	0.47	0.47	0.47	+2.174%	5	929	-89.362%
2024-06-05	0.43	0.46	0.43	0.46	+9.524%	15	924	-89.130%
2024-06-04	0.42	0.42	0.42	0.42	-16.000%	5	909	-88.095%
2024-05-31	0.50	0.50	0.50	0.50	0.000%	10	904	-90.000%
2024-05-30	0.50	0.50	0.50	0.50	0.000%	5	899	-90.000%
2024-05-28	0.43	0.50	0.43	0.50	+21.951%	15	894	-90.000%
2024-05-24	0.39	0.41	0.39	0.41	+10.811%	20	869	-87.805%
2024-05-23	0.37	0.37	0.37	0.37	+2.778%	5	864	-86.486%
2024-05-22	0.34	0.36	0.34	0.36	-2.703%	24	864	-86.111%
2024-05-21	0.32	0.37	0.32	0.37	+12.121%	37	840	-86.486%
2024-05-17	0.33	0.33	0.33	0.33	+10.000%	10	803	-84.848%
2024-05-16	0.30	0.32	0.29	0.30	+7.143%	31	798	-83.333%
2024-05-15	0.28	0.28	0.28	0.28	-3.448%	5	767	-82.143%
2024-05-14	0.24	0.29	0.24	0.29	0.000%	19	762	-82.759%
2024-05-13	0.28	0.29	0.28	0.29	0.000%	10	744	-82.759%
2024-05-10	0.29	0.29	0.29	0.29	-17.143%	18	734	-82.759%
2024-05-08	0.33	0.35	0.33	0.35	+2.941%	18	725	-85.714%
2024-05-07	0.31	0.34	0.31	0.34	+9.677%	15	708	-85.294%
2024-05-06	0.24	0.31	0.24	0.31	-18.421%	17	693	-83.871%
2024-05-02	0.35	0.38	0.35	0.38	+15.152%	13	677	-86.842%
2024-04-30	0.33	0.33	0.33	0.33	+10.000%	5	666	-84.848%
2024-04-29	0.25	0.30	0.25	0.30	0.000%	9	661	-83.333%
2024-04-26	0.30	0.30	0.30	0.30	-14.286%	10	652	-83.333%
2024-04-25	0.30	0.35	0.30	0.35	+52.174%	18	647	-85.714%
2024-04-23	0.23	0.23	0.23	0.23	-8.000%	8	640	-78.261%
2024-04-22	0.25	0.25	0.25	0.25	0.000%	8	632	-80.000%
2024-04-19	0.25	0.25	0.25	0.25	-19.355%	6	624	-80.000%
2024-04-12	0.30	0.31	0.30	0.31	+10.714%	20	618	-83.871%
2024-04-10	0.24	0.28	0.24	0.28	+12.000%	20	608	-82.143%
2024-04-08	0.25	0.25	0.25	0.25	0.000%	10	588	-80.000%
2024-04-02	0.22	0.25	0.22	0.25	-13.793%	16	584	-80.000%
2024-03-22	0.29	0.29	0.29	0.29	+3.571%	2	568	-82.759%
2024-03-21	0.22	0.28	0.22	0.28	+12.000%	15	567	-82.143%
2024-03-20	0.25	0.25	0.25	0.25	-13.793%	8	552	-80.000%
2024-03-19	0.25	0.29	0.25	0.29	+11.538%	15	544	-82.759%
2024-03-18	0.16	0.26	0.16	0.26	-13.333%	2	529	-80.769%
2024-03-15	0.30	0.30	0.30	0.30	0.000%	10	524	-83.333%
2024-03-14	0.26	0.30	0.26	0.30	+20.000%	15	524	-83.333%
2024-03-13	0.24	0.25	0.24	0.25	0.000%	10	509	-80.000%
2024-03-11	0.25	0.25	0.25	0.25	-7.407%	13	499	-80.000%
2024-03-08	0.14	0.27	0.14	0.27	+3.846%	56	486	-81.481%
2024-03-07	0.25	0.26	0.25	0.26	-16.129%	16	460	-80.769%
2024-03-05	0.30	0.31	0.30	0.31	-3.125%	16	445	-83.871%
2024-03-04	0.28	0.32	0.28	0.32	0.000%	13	429	-84.375%
2024-03-01	0.32	0.32	0.32	0.32	0.000%	16	416	-84.375%
2024-02-29	0.33	0.33	0.21	0.32	0.000%	7	408	-84.375%
2024-02-28	0.25	0.32	0.25	0.32	-3.030%	19	403	-84.375%
2024-02-27	0.31	0.33	0.31	0.33	+10.000%	15	390	-84.848%
2024-02-26	0.25	0.30	0.25	0.30	-3.226%	15	375	-83.333%
2024-02-22	0.21	0.31	0.21	0.31	-11.429%	2	360	-83.871%
2024-02-21	0.35	0.35	0.35	0.35	+9.375%	6	360	-85.714%
2024-02-20	0.32	0.32	0.32	0.32	-11.111%	6	354	-84.375%
2024-02-15	0.36	0.36	0.36	0.36	-5.263%	6	348	-86.111%
2024-02-12	0.31	0.38	0.31	0.38	+5.556%	20	342	-86.842%
2024-02-09	0.34	0.40	0.34	0.36	-16.279%	8	324	-86.111%
2024-02-07	0.40	0.43	0.40	0.43	+10.256%	15	318	-88.372%
2024-02-06	0.46	0.46	0.35	0.39	-7.143%	32	303	-87.179%
2024-02-02	0.45	0.45	0.32	0.42	-23.636%	7	273	-88.095%
2024-02-01	0.55	0.55	0.55	0.55	+22.222%	8	269	-90.909%
2024-01-31	0.42	0.45	0.42	0.45	-2.174%	16	261	-88.889%
2024-01-30	0.43	0.46	0.43	0.46	+6.977%	16	245	-89.130%
2024-01-29	0.43	0.45	0.42	0.43	+4.878%	23	229	-88.372%
2024-01-26	0.41	0.41	0.41	0.41	-12.766%	8	212	-87.805%
2024-01-22	0.45	0.47	0.45	0.47	-64.925%	6	204	-89.362%
2024-01-18	0.49	1.34	0.42	1.34	+191.304%	22	198	-96.269%
2024-01-12	0.48	0.48	0.46	0.46	-4.167%	11	165	-89.130%
2024-01-11	0.46	0.48	0.46	0.48	+6.667%	10	165	-89.583%
2024-01-10	0.45	0.45	0.45	0.45	-6.250%	6	155	-88.889%
2024-01-09	0.45	0.48	0.45	0.48	+11.628%	10	149	-89.583%
2024-01-08	0.41	0.43	0.41	0.43	-14.000%	18	139	-88.372%
2024-01-05	0.48	0.50	0.48	0.50	+8.696%	8	121	-90.000%
2024-01-04	0.46	0.46	0.46	0.46	+2.222%	4	113	-89.130%
2024-01-03	0.47	0.47	0.44	0.45	-18.182%	16	109	-88.889%
2023-12-29	0.53	0.55	0.53	0.55	0.000%	6	87	-90.909%
2023-12-26	0.55	0.55	0.55	0.55	+5.769%	4	87	-90.909%
2023-12-22	0.50	0.52	0.50	0.52	-13.333%	8	75	-90.385%
2023-12-20	0.44	0.60	0.44	0.60	+30.435%	20	75	-91.667%
2023-12-19	0.46	0.46	0.46	0.46	-8.000%	7	55	-89.130%
2023-12-15	0.50	0.50	0.50	0.50	+16.279%	3	48	-90.000%
2023-12-14	0.40	0.48	0.36	0.43	-14.000%	22	45	-88.372%
2023-12-12	0.50	0.50	0.47	0.50	+11.111%	7	25	-90.000%
2023-12-11	0.35	0.45	0.35	0.45	-2.174%	12	24	-88.889%
2023-12-07	0.46	0.46	0.46	0.46	-13.208%	1	13	-89.130%
2023-12-06	0.53	0.53	0.53	0.53	+6.000%	1	12	-90.566%
2023-12-05	0.48	0.50	0.48	0.50	0.000%	11	11	-90.000%
2023-12-04	0.50	0.50	0.50	0.50	-7.407%	1	5	-90.000%
2023-12-01	0.50	0.54	0.50	0.54	+5.882%	3	4	-90.741%
2023-11-30	0.51	0.51	0.51	0.51	0.000%	1	2	-90.196%
2023-11-28	0.45	0.51	0.45	0.51	0.000%	3	1	-90.196%