Dark

BMY20250815P40
BMY Aug 15 2025 40.00 Put (BMY250815P00040000)
option OPRA

EOD

May 8, 2025

1.09+9.000%(+0.09)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.05	1.09	1.00	1.09	+9.000%	63	2,473	0.000%
2025-05-07	1.00	1.00	1.00	1.00	-5.660%	1	2,448	+9.000%
2025-05-06	0.96	1.10	0.93	1.06	+60.606%	164	2,448	+2.830%
2025-05-05	0.66	0.66	0.66	0.66	-1.493%	3	2,472	+65.152%
2025-05-02	0.67	0.67	0.67	0.67	-2.899%	2	2,472	+62.687%
2025-05-01	0.69	0.69	0.69	0.69	-1.429%	2	2,472	+57.971%
2025-04-30	1.16	1.16	0.70	0.70	-17.647%	13	2,472	+55.714%
2025-04-29	0.85	0.85	0.84	0.85	-8.602%	13	2,471	+28.235%
2025-04-28	0.77	0.93	0.77	0.93	-7.921%	44	2,469	+17.204%
2025-04-25	1.13	1.22	1.01	1.01	+7.447%	382	2,452	+7.921%
2025-04-24	1.03	1.03	0.94	0.94	-18.261%	35	2,434	+15.957%
2025-04-23	1.06	1.26	1.06	1.15	-5.738%	66	2,464	-5.217%
2025-04-21	1.05	1.22	1.05	1.22	+20.792%	1,768	2,514	-10.656%
2025-04-17	1.01	1.01	1.01	1.01	-16.529%	5	1,022	+7.921%
2025-04-11	1.27	1.27	1.21	1.21	-19.868%	22	1,022	-9.917%
2025-04-10	1.51	1.51	1.51	1.51	-6.211%	40	1,022	-27.815%
2025-04-09	1.25	1.61	1.25	1.61	+85.057%	41	982	-32.298%
2025-04-08	0.74	0.87	0.60	0.87	+47.458%	313	963	+25.287%
2025-04-04	0.60	0.60	0.59	0.59	+180.952%	74	1,031	+84.746%
2025-04-02	0.22	0.22	0.20	0.21	-46.154%	300	1,067	+419.048%
2025-04-01	0.29	0.39	0.29	0.39	+69.565%	21	964	+179.487%
2025-03-28	0.22	0.23	0.22	0.23	+53.333%	72	964	+373.913%
2025-03-24	0.15	0.15	0.15	0.15	-28.571%	5	964	+626.667%
2025-03-20	0.18	0.21	0.18	0.21	-4.545%	2	964	+419.048%
2025-03-14	0.25	0.25	0.22	0.22	+4.762%	4	965	+395.455%
2025-03-11	0.24	0.24	0.21	0.21	-12.500%	6	964	+419.048%
2025-03-06	0.24	0.24	0.24	0.24	+9.091%	1	967	+354.167%
2025-03-05	0.22	0.22	0.22	0.22	+120.000%	10	967	+395.455%
2025-03-04	0.10	0.10	0.10	0.10	-68.750%	1	967	+990.000%
2025-02-26	0.32	0.32	0.32	0.32	+60.000%	1	967	+240.625%
2025-02-25	0.20	0.20	0.20	0.20	-35.484%	10	957	+445.000%
2025-02-24	0.31	0.31	0.31	0.31	-6.061%	1	957	+251.613%
2025-02-21	0.33	0.33	0.33	0.33	+3.125%	2	957	+230.303%
2025-02-20	0.31	0.32	0.31	0.32	-5.882%	12	957	+240.625%
2025-02-19	0.37	0.37	0.34	0.34	+9.677%	2	957	+220.588%
2025-02-11	0.31	0.31	0.31	0.31	-11.429%	1	957	+251.613%
2025-02-10	0.35	0.35	0.35	0.35	+59.091%	2	957	+211.429%
2025-01-28	0.22	0.22	0.22	0.22	-58.491%	1	959	+395.455%
2025-01-03	0.53	0.53	0.53	0.53	+23.256%	40	960	+105.660%
2024-12-31	0.43	0.43	0.43	0.43	-10.417%	2	938	+153.488%
2024-12-11	0.48	0.48	0.48	0.48	+6.667%	12	938	+127.083%
2024-11-25	0.45	0.45	0.45	0.45	-23.729%	1	926	+142.222%
2024-11-18	0.55	0.59	0.55	0.59	+63.889%	5	925	+84.746%
2024-11-11	0.36	0.36	0.36	0.36	-47.059%	2	924	+202.778%
2024-11-08	0.68	0.68	0.68	0.68	0.000%	2	924	+60.294%
2024-11-07	0.68	0.68	0.68	0.68	+23.636%	1	924	+60.294%
2024-11-06	0.56	0.56	0.55	0.55	-23.611%	2	925	+98.182%
2024-11-01	0.72	0.72	0.72	0.72	+4.348%	4	925	+51.389%
2024-10-31	0.69	0.69	0.69	0.69	-31.000%	2	923	+57.971%
2024-10-25	1.00	1.00	1.00	1.00	+17.647%	6	923	+9.000%
2024-10-22	0.85	0.85	0.85	0.85	-11.458%	2	922	+28.235%
2024-10-21	0.97	0.97	0.96	0.96	+11.628%	11	922	+13.542%
2024-10-16	0.86	0.86	0.86	0.86	-13.131%	1	922	+26.744%
2024-10-10	1.01	1.01	0.99	0.99	-5.714%	2	922	+10.101%
2024-10-08	0.98	1.05	0.98	1.05	+12.903%	6	921	+3.810%
2024-10-04	0.93	0.93	0.93	0.93	-25.600%	10	921	+17.204%
2024-09-30	1.34	1.34	1.25	1.25	-7.407%	53	921	-12.800%
2024-09-27	1.35	1.35	1.35	1.35	-18.182%	20	921	-19.259%
2024-09-25	1.65	1.65	1.65	1.65	+11.486%	10	921	-33.939%
2024-08-28	1.49	1.49	1.48	1.48	-15.909%	27	921	-26.351%
2024-08-27	1.81	1.82	1.76	1.76	+18.919%	36	921	-38.068%
2024-08-19	1.48	1.48	1.48	1.48	-17.778%	25	919	-26.351%
2024-08-13	1.87	1.87	1.78	1.80	-16.279%	82	902	-39.444%
2024-08-09	2.15	2.15	2.15	2.15	-4.444%	78	820	-49.302%
2024-08-08	2.25	2.25	2.25	2.25	-0.442%	1	781	-51.556%
2024-08-05	2.26	2.26	2.26	2.26	+21.505%	2	780	-51.770%
2024-07-31	1.75	1.86	1.75	1.86	+6.286%	3	780	-41.398%
2024-07-30	1.75	1.75	1.75	1.75	+12.903%	2	780	-37.714%
2024-07-29	1.55	1.55	1.55	1.55	-16.216%	1	780	-29.677%
2024-07-26	1.80	1.85	1.80	1.85	-45.588%	18	780	-41.081%
2024-07-22	3.40	3.40	3.40	3.40	+7.937%	1	780	-67.941%
2024-07-18	3.00	3.15	2.97	3.15	-29.688%	6	780	-65.397%
2024-07-15	4.30	4.48	4.30	4.48	+9.268%	2	781	-75.670%
2024-07-12	4.05	4.10	4.05	4.10	+2.500%	4	780	-73.415%
2024-07-11	3.80	4.00	3.80	4.00	-3.614%	11	780	-72.750%
2024-07-09	4.20	4.20	4.15	4.15	+4.271%	2	780	-73.735%
2024-07-08	4.65	4.65	3.98	3.98	-10.562%	22	778	-72.613%
2024-07-05	4.51	4.52	4.45	4.45	0.000%	24	777	-75.506%
2024-07-03	4.35	4.45	4.25	4.45	+2.771%	21	758	-75.506%
2024-07-02	4.33	4.33	4.33	4.33	+5.610%	10	758	-74.827%
2024-07-01	3.95	4.10	3.95	4.10	+2.500%	165	748	-73.415%
2024-06-14	4.00	4.00	4.00	4.00	+1.266%	40	583	-72.750%
2024-06-03	3.95	3.95	3.95	3.95	-0.253%	1	563	-72.405%
2024-05-24	3.96	3.96	3.96	3.96	+2.857%	8	559	-72.475%
2024-05-23	3.90	3.90	3.85	3.85	+11.594%	260	464	-71.688%
2024-05-22	3.45	3.45	3.45	3.45	+19.377%	5	464	-68.406%
2024-05-09	3.15	3.15	2.89	2.89	-15.743%	144	464	-62.284%
2024-05-02	3.20	3.43	3.20	3.43	+14.333%	2	351	-68.222%
2024-04-29	3.00	3.00	3.00	3.00	-3.226%	4	349	-63.667%
2024-04-25	2.98	3.15	2.98	3.10	+47.619%	266	345	-64.839%
2024-04-22	2.10	2.10	2.10	2.10	-3.670%	6	79	-48.095%
2024-04-19	2.18	2.18	2.18	2.18	-9.917%	4	85	-50.000%
2024-04-18	2.42	2.42	2.42	2.42	+4.762%	10	81	-54.959%
2024-04-16	2.31	2.31	2.31	2.31	+32.000%	5	75	-52.814%
2024-03-25	1.75	1.75	1.75	1.75	-20.814%	6	70	-37.714%
2024-02-20	2.20	2.22	2.20	2.21	-6.356%	32	64	-50.679%
2024-02-16	2.36	2.36	2.36	2.36	-9.231%	20	22	-53.814%
2024-02-07	2.50	2.60	2.50	2.60	+5.263%	3	22	-58.077%
2024-01-31	2.48	2.48	2.47	2.47	-2.756%	2	19	-55.870%
2024-01-23	2.54	2.54	2.54	2.54	+10.435%	1	17	-57.087%
2024-01-18	2.30	2.30	2.30	2.30	-8.000%	2	16	-52.609%
2023-12-08	2.50	2.50	2.50	2.50	-3.846%	4	14	-56.400%
2023-12-06	2.60	2.60	2.60	2.60	0.000%	10	10	-58.077%